[{"ts": 1775030220000, "open": 1.3572, "high": 1.3573, "low": 1.3566, "close": 1.3566, "volume": 40334.3, "quote_volume": 54727.53152, "trades": 257, "taker_buy_quote": 5008.04693}, {"ts": 1775030280000, "open": 1.3565, "high": 1.3566, "low": 1.3563, "close": 1.3566, "volume": 42462.1, "quote_volume": 57599.67273, "trades": 144, "taker_buy_quote": 9368.46611}, {"ts": 1775030340000, "open": 1.3565, "high": 1.3567, "low": 1.3563, "close": 1.3566, "volume": 38611.8, "quote_volume": 52374.84699, "trades": 228, "taker_buy_quote": 36495.18282}, {"ts": 1775030400000, "open": 1.3566, "high": 1.3579, "low": 1.3565, "close": 1.3569, "volume": 191143.1, "quote_volume": 259406.84838, "trades": 696, "taker_buy_quote": 82562.73413}, {"ts": 1775030460000, "open": 1.3569, "high": 1.3569, "low": 1.3547, "close": 1.3559, "volume": 447216.8, "quote_volume": 606167.44537, "trades": 519, "taker_buy_quote": 38087.9486}, {"ts": 1775030520000, "open": 1.3559, "high": 1.3573, "low": 1.3558, "close": 1.3573, "volume": 77512.1, "quote_volume": 105135.18897, "trades": 394, "taker_buy_quote": 45416.42233}, {"ts": 1775030580000, "open": 1.3572, "high": 1.3581, "low": 1.3572, "close": 1.3577, "volume": 42491.5, "quote_volume": 57681.77615, "trades": 313, "taker_buy_quote": 39860.18594}, {"ts": 1775030640000, "open": 1.3576, "high": 1.3585, "low": 1.3569, "close": 1.3569, "volume": 35419.2, "quote_volume": 48094.29128, "trades": 418, "taker_buy_quote": 12627.94453}, {"ts": 1775030700000, "open": 1.357, "high": 1.3571, "low": 1.3566, "close": 1.3568, "volume": 15839.6, "quote_volume": 21493.04395, "trades": 232, "taker_buy_quote": 5792.26559}, {"ts": 1775030760000, "open": 1.3568, "high": 1.3569, "low": 1.3547, "close": 1.3547, "volume": 98405.6, "quote_volume": 133399.85342, "trades": 405, "taker_buy_quote": 5351.84104}, {"ts": 1775030820000, "open": 1.3548, "high": 1.3548, "low": 1.3542, "close": 1.3543, "volume": 45517.9, "quote_volume": 61660.8274, "trades": 248, "taker_buy_quote": 31848.25511}, {"ts": 1775030880000, "open": 1.3543, "high": 1.3547, "low": 1.3541, "close": 1.3543, "volume": 47887.4, "quote_volume": 64854.8364, "trades": 249, "taker_buy_quote": 35261.6314}, {"ts": 1775030940000, "open": 1.3544, "high": 1.3545, "low": 1.3535, "close": 1.3536, "volume": 19225.6, "quote_volume": 26030.77031, "trades": 371, "taker_buy_quote": 2133.53059}, {"ts": 1775031000000, "open": 1.3536, "high": 1.3536, "low": 1.353, "close": 1.3532, "volume": 21561.8, "quote_volume": 29178.69891, "trades": 197, "taker_buy_quote": 2356.4826}, {"ts": 1775031060000, "open": 1.3533, "high": 1.3533, "low": 1.3523, "close": 1.353, "volume": 33817.7, "quote_volume": 45742.74339, "trades": 521, "taker_buy_quote": 13245.29827}, {"ts": 1775031120000, "open": 1.353, "high": 1.3537, "low": 1.353, "close": 1.3535, "volume": 70234.8, "quote_volume": 95056.67224, "trades": 242, "taker_buy_quote": 62544.29749}, {"ts": 1775031180000, "open": 1.3535, "high": 1.3544, "low": 1.3535, "close": 1.3543, "volume": 90969.4, "quote_volume": 123177.56641, "trades": 379, "taker_buy_quote": 114400.06351}, {"ts": 1775031240000, "open": 1.3542, "high": 1.3545, "low": 1.3536, "close": 1.3536, "volume": 32305.7, "quote_volume": 43749.50989, "trades": 306, "taker_buy_quote": 7391.41545}, {"ts": 1775031300000, "open": 1.3537, "high": 1.3537, "low": 1.353, "close": 1.3536, "volume": 27674.0, "quote_volume": 37453.71013, "trades": 441, "taker_buy_quote": 26587.05272}, {"ts": 1775031360000, "open": 1.3535, "high": 1.3537, "low": 1.3525, "close": 1.3529, "volume": 250409.4, "quote_volume": 338932.2486, "trades": 392, "taker_buy_quote": 59871.36103}, {"ts": 1775031420000, "open": 1.3528, "high": 1.3538, "low": 1.3528, "close": 1.3537, "volume": 34603.6, "quote_volume": 46826.5433, "trades": 308, "taker_buy_quote": 39018.28486}, {"ts": 1775031480000, "open": 1.3538, "high": 1.3547, "low": 1.3538, "close": 1.3541, "volume": 83614.8, "quote_volume": 113234.83694, "trades": 366, "taker_buy_quote": 97816.7172}, {"ts": 1775031540000, "open": 1.3541, "high": 1.3546, "low": 1.3536, "close": 1.3537, "volume": 29070.6, "quote_volume": 39370.64378, "trades": 365, "taker_buy_quote": 25117.73133}, {"ts": 1775031600000, "open": 1.3537, "high": 1.3544, "low": 1.3537, "close": 1.3538, "volume": 30864.9, "quote_volume": 41795.40402, "trades": 291, "taker_buy_quote": 38634.16861}, {"ts": 1775031660000, "open": 1.3538, "high": 1.3546, "low": 1.3538, "close": 1.3545, "volume": 20690.4, "quote_volume": 28017.7058, "trades": 220, "taker_buy_quote": 19294.19974}, {"ts": 1775031720000, "open": 1.3545, "high": 1.3552, "low": 1.3545, "close": 1.3552, "volume": 36428.8, "quote_volume": 49358.79735, "trades": 371, "taker_buy_quote": 31521.66892}, {"ts": 1775031780000, "open": 1.3552, "high": 1.356, "low": 1.3551, "close": 1.3554, "volume": 21209.1, "quote_volume": 28751.63506, "trades": 266, "taker_buy_quote": 11340.18612}, {"ts": 1775031840000, "open": 1.3553, "high": 1.3558, "low": 1.3553, "close": 1.3557, "volume": 9795.5, "quote_volume": 13278.11074, "trades": 124, "taker_buy_quote": 10667.95211}, {"ts": 1775031900000, "open": 1.3558, "high": 1.3568, "low": 1.3558, "close": 1.3566, "volume": 14416.1, "quote_volume": 19554.98892, "trades": 277, "taker_buy_quote": 13745.8945}, {"ts": 1775031960000, "open": 1.3566, "high": 1.3569, "low": 1.3561, "close": 1.3562, "volume": 71943.6, "quote_volume": 97589.62686, "trades": 285, "taker_buy_quote": 26673.27547}, {"ts": 1775032020000, "open": 1.3562, "high": 1.3562, "low": 1.3559, "close": 1.3562, "volume": 115977.0, "quote_volume": 157274.22009, "trades": 189, "taker_buy_quote": 10351.86734}, {"ts": 1775032080000, "open": 1.3561, "high": 1.3561, "low": 1.3555, "close": 1.3559, "volume": 19175.4, "quote_volume": 25995.46273, "trades": 255, "taker_buy_quote": 20171.86802}, {"ts": 1775032140000, "open": 1.3559, "high": 1.3559, "low": 1.3555, "close": 1.3559, "volume": 7320.2, "quote_volume": 9923.14155, "trades": 123, "taker_buy_quote": 2816.26366}, {"ts": 1775032200000, "open": 1.3558, "high": 1.3562, "low": 1.3556, "close": 1.3558, "volume": 56228.0, "quote_volume": 76242.90523, "trades": 294, "taker_buy_quote": 2103.73887}, {"ts": 1775032260000, "open": 1.3557, "high": 1.3565, "low": 1.3557, "close": 1.3565, "volume": 43933.0, "quote_volume": 59574.0887, "trades": 211, "taker_buy_quote": 16665.14}, {"ts": 1775032320000, "open": 1.3565, "high": 1.3566, "low": 1.3561, "close": 1.3565, "volume": 61584.0, "quote_volume": 83527.11222, "trades": 249, "taker_buy_quote": 32183.66601}, {"ts": 1775032380000, "open": 1.3565, "high": 1.3567, "low": 1.3559, "close": 1.3559, "volume": 43567.3, "quote_volume": 59087.13791, "trades": 227, "taker_buy_quote": 36848.19004}, {"ts": 1775032440000, "open": 1.356, "high": 1.3567, "low": 1.3558, "close": 1.3562, "volume": 19196.6, "quote_volume": 26034.57899, "trades": 308, "taker_buy_quote": 18860.79658}, {"ts": 1775032500000, "open": 1.3562, "high": 1.3569, "low": 1.3562, "close": 1.3564, "volume": 13483.2, "quote_volume": 18292.39206, "trades": 233, "taker_buy_quote": 11128.60152}, {"ts": 1775032560000, "open": 1.3564, "high": 1.3571, "low": 1.3561, "close": 1.3571, "volume": 21510.8, "quote_volume": 29186.30143, "trades": 280, "taker_buy_quote": 15067.28296}, {"ts": 1775032620000, "open": 1.357, "high": 1.3577, "low": 1.3569, "close": 1.3576, "volume": 119966.5, "quote_volume": 162848.40701, "trades": 299, "taker_buy_quote": 150261.12337}, {"ts": 1775032680000, "open": 1.3576, "high": 1.3586, "low": 1.3576, "close": 1.3585, "volume": 35310.4, "quote_volume": 47957.68986, "trades": 352, "taker_buy_quote": 32344.49039}, {"ts": 1775032740000, "open": 1.3585, "high": 1.3586, "low": 1.3579, "close": 1.3581, "volume": 85352.8, "quote_volume": 115941.80884, "trades": 214, "taker_buy_quote": 99298.29094}, {"ts": 1775032800000, "open": 1.358, "high": 1.358, "low": 1.3574, "close": 1.358, "volume": 80342.2, "quote_volume": 109071.61648, "trades": 308, "taker_buy_quote": 62383.3544}, {"ts": 1775032860000, "open": 1.3579, "high": 1.3586, "low": 1.3579, "close": 1.3579, "volume": 223396.5, "quote_volume": 303397.28111, "trades": 282, "taker_buy_quote": 287383.95769}, {"ts": 1775032920000, "open": 1.3579, "high": 1.358, "low": 1.3574, "close": 1.3575, "volume": 13009.8, "quote_volume": 17660.08894, "trades": 155, "taker_buy_quote": 1431.25216}, {"ts": 1775032980000, "open": 1.3575, "high": 1.3575, "low": 1.357, "close": 1.3574, "volume": 7213.9, "quote_volume": 9790.6691, "trades": 160, "taker_buy_quote": 3471.4661}, {"ts": 1775033040000, "open": 1.3575, "high": 1.3577, "low": 1.3573, "close": 1.3577, "volume": 9249.7, "quote_volume": 12556.04004, "trades": 132, "taker_buy_quote": 3006.16292}, {"ts": 1775033100000, "open": 1.3576, "high": 1.3577, "low": 1.3572, "close": 1.3576, "volume": 13655.1, "quote_volume": 18536.98426, "trades": 172, "taker_buy_quote": 4034.40056}, {"ts": 1775033160000, "open": 1.3576, "high": 1.3577, "low": 1.3569, "close": 1.3569, "volume": 11593.3, "quote_volume": 15735.31889, "trades": 194, "taker_buy_quote": 10725.9887}, {"ts": 1775033220000, "open": 1.3568, "high": 1.3569, "low": 1.3559, "close": 1.3561, "volume": 29022.8, "quote_volume": 39362.85188, "trades": 260, "taker_buy_quote": 3420.39789}, {"ts": 1775033280000, "open": 1.3562, "high": 1.3565, "low": 1.3562, "close": 1.3563, "volume": 13988.8, "quote_volume": 18973.42183, "trades": 121, "taker_buy_quote": 11334.57187}, {"ts": 1775033340000, "open": 1.3563, "high": 1.3569, "low": 1.3562, "close": 1.3566, "volume": 10330.7, "quote_volume": 14012.57872, "trades": 184, "taker_buy_quote": 7368.79038}, {"ts": 1775033400000, "open": 1.3565, "high": 1.3566, "low": 1.3563, "close": 1.3566, "volume": 19204.0, "quote_volume": 26048.05962, "trades": 138, "taker_buy_quote": 18235.04885}, {"ts": 1775033460000, "open": 1.3565, "high": 1.3576, "low": 1.3565, "close": 1.3573, "volume": 61399.5, "quote_volume": 83327.69861, "trades": 413, "taker_buy_quote": 5793.30293}, {"ts": 1775033520000, "open": 1.3572, "high": 1.3572, "low": 1.3564, "close": 1.3565, "volume": 4740.1, "quote_volume": 6430.95883, "trades": 163, "taker_buy_quote": 1974.42936}, {"ts": 1775033580000, "open": 1.3564, "high": 1.3578, "low": 1.3564, "close": 1.3574, "volume": 82043.9, "quote_volume": 111350.09075, "trades": 447, "taker_buy_quote": 85074.17843}, {"ts": 1775033640000, "open": 1.3574, "high": 1.3574, "low": 1.3531, "close": 1.3538, "volume": 623377.2, "quote_volume": 844463.88061, "trades": 2138, "taker_buy_quote": 240975.87783}, {"ts": 1775033700000, "open": 1.3539, "high": 1.3539, "low": 1.352, "close": 1.3526, "volume": 72533.9, "quote_volume": 98104.18828, "trades": 794, "taker_buy_quote": 48058.662}, {"ts": 1775033760000, "open": 1.3527, "high": 1.3542, "low": 1.3527, "close": 1.3538, "volume": 124175.7, "quote_volume": 168023.48077, "trades": 550, "taker_buy_quote": 52969.74324}, {"ts": 1775033820000, "open": 1.3537, "high": 1.3544, "low": 1.3535, "close": 1.3543, "volume": 25893.6, "quote_volume": 35060.74229, "trades": 276, "taker_buy_quote": 29700.41059}, {"ts": 1775033880000, "open": 1.3543, "high": 1.3545, "low": 1.353, "close": 1.353, "volume": 36584.9, "quote_volume": 49531.84873, "trades": 337, "taker_buy_quote": 13880.60501}, {"ts": 1775033940000, "open": 1.3531, "high": 1.3532, "low": 1.3526, "close": 1.3527, "volume": 23993.0, "quote_volume": 32464.03329, "trades": 190, "taker_buy_quote": 16844.72378}, {"ts": 1775034000000, "open": 1.3526, "high": 1.3526, "low": 1.3518, "close": 1.3524, "volume": 61010.0, "quote_volume": 82491.4376, "trades": 359, "taker_buy_quote": 46920.45224}, {"ts": 1775034060000, "open": 1.3524, "high": 1.3538, "low": 1.3524, "close": 1.3533, "volume": 80054.5, "quote_volume": 108327.7123, "trades": 386, "taker_buy_quote": 86936.53485}, {"ts": 1775034120000, "open": 1.3532, "high": 1.3534, "low": 1.3529, "close": 1.3533, "volume": 115828.9, "quote_volume": 156721.0734, "trades": 221, "taker_buy_quote": 124285.98121}, {"ts": 1775034180000, "open": 1.3533, "high": 1.3538, "low": 1.3531, "close": 1.3532, "volume": 34735.9, "quote_volume": 47014.6558, "trades": 200, "taker_buy_quote": 19379.12991}, {"ts": 1775034240000, "open": 1.3531, "high": 1.3532, "low": 1.3528, "close": 1.3528, "volume": 24567.6, "quote_volume": 33239.87562, "trades": 121, "taker_buy_quote": 15072.9082}, {"ts": 1775034300000, "open": 1.3528, "high": 1.3528, "low": 1.3525, "close": 1.3526, "volume": 24744.8, "quote_volume": 33470.8656, "trades": 163, "taker_buy_quote": 24022.32096}, {"ts": 1775034360000, "open": 1.3526, "high": 1.3529, "low": 1.3522, "close": 1.3522, "volume": 26719.0, "quote_volume": 36139.71264, "trades": 183, "taker_buy_quote": 11940.06059}, {"ts": 1775034420000, "open": 1.3523, "high": 1.3523, "low": 1.3508, "close": 1.3508, "volume": 84490.3, "quote_volume": 114203.07528, "trades": 323, "taker_buy_quote": 4162.61972}, {"ts": 1775034480000, "open": 1.3508, "high": 1.3513, "low": 1.3501, "close": 1.3507, "volume": 184559.1, "quote_volume": 249229.07101, "trades": 578, "taker_buy_quote": 111070.25788}, {"ts": 1775034540000, "open": 1.3507, "high": 1.3517, "low": 1.3503, "close": 1.3503, "volume": 158355.9, "quote_volume": 213929.77897, "trades": 470, "taker_buy_quote": 46303.04354}, {"ts": 1775034600000, "open": 1.3502, "high": 1.3505, "low": 1.3496, "close": 1.3504, "volume": 122785.2, "quote_volume": 165760.1446, "trades": 456, "taker_buy_quote": 129331.79322}, {"ts": 1775034660000, "open": 1.3504, "high": 1.3505, "low": 1.3502, "close": 1.3505, "volume": 65140.6, "quote_volume": 87959.53729, "trades": 205, "taker_buy_quote": 34082.67913}, {"ts": 1775034720000, "open": 1.3504, "high": 1.3507, "low": 1.3501, "close": 1.3507, "volume": 54502.4, "quote_volume": 73597.95555, "trades": 241, "taker_buy_quote": 52060.5081}, {"ts": 1775034780000, "open": 1.3507, "high": 1.3509, "low": 1.3502, "close": 1.3509, "volume": 162053.9, "quote_volume": 218843.05614, "trades": 324, "taker_buy_quote": 196595.9359}, {"ts": 1775034840000, "open": 1.3509, "high": 1.3515, "low": 1.3509, "close": 1.351, "volume": 71747.9, "quote_volume": 96948.91419, "trades": 297, "taker_buy_quote": 49907.72824}, {"ts": 1775034900000, "open": 1.3509, "high": 1.3514, "low": 1.3507, "close": 1.3507, "volume": 61536.9, "quote_volume": 83147.15092, "trades": 279, "taker_buy_quote": 55753.56523}, {"ts": 1775034960000, "open": 1.3508, "high": 1.3514, "low": 1.3506, "close": 1.3512, "volume": 55710.8, "quote_volume": 75271.20783, "trades": 383, "taker_buy_quote": 66814.22221}, {"ts": 1775035020000, "open": 1.3512, "high": 1.3515, "low": 1.3511, "close": 1.3512, "volume": 27090.6, "quote_volume": 36608.32138, "trades": 202, "taker_buy_quote": 25211.54128}, {"ts": 1775035080000, "open": 1.3512, "high": 1.3512, "low": 1.3505, "close": 1.3505, "volume": 27445.0, "quote_volume": 37076.31516, "trades": 142, "taker_buy_quote": 4171.61161}, {"ts": 1775035140000, "open": 1.3505, "high": 1.3506, "low": 1.3498, "close": 1.3505, "volume": 67972.4, "quote_volume": 91778.07574, "trades": 290, "taker_buy_quote": 52756.6009}, {"ts": 1775035200000, "open": 1.3505, "high": 1.3508, "low": 1.3502, "close": 1.3503, "volume": 41246.6, "quote_volume": 55704.24694, "trades": 171, "taker_buy_quote": 25826.04449}, {"ts": 1775035260000, "open": 1.3502, "high": 1.351, "low": 1.3502, "close": 1.3505, "volume": 36832.9, "quote_volume": 49750.11868, "trades": 248, "taker_buy_quote": 39289.8693}, {"ts": 1775035320000, "open": 1.3504, "high": 1.3504, "low": 1.3498, "close": 1.35, "volume": 37277.7, "quote_volume": 50331.74955, "trades": 181, "taker_buy_quote": 20970.97081}, {"ts": 1775035380000, "open": 1.35, "high": 1.3506, "low": 1.3499, "close": 1.3506, "volume": 52015.6, "quote_volume": 70237.52072, "trades": 304, "taker_buy_quote": 63800.99974}, {"ts": 1775035440000, "open": 1.3506, "high": 1.3512, "low": 1.3505, "close": 1.3508, "volume": 83311.1, "quote_volume": 112528.99713, "trades": 419, "taker_buy_quote": 70745.04444}, {"ts": 1775035500000, "open": 1.3509, "high": 1.3513, "low": 1.3501, "close": 1.3502, "volume": 136125.1, "quote_volume": 183850.78772, "trades": 552, "taker_buy_quote": 93241.85823}, {"ts": 1775035560000, "open": 1.3502, "high": 1.3506, "low": 1.3501, "close": 1.3501, "volume": 36361.3, "quote_volume": 49101.49888, "trades": 243, "taker_buy_quote": 29755.87885}, {"ts": 1775035620000, "open": 1.3502, "high": 1.351, "low": 1.3501, "close": 1.3509, "volume": 75107.2, "quote_volume": 101436.35104, "trades": 261, "taker_buy_quote": 85611.07575}, {"ts": 1775035680000, "open": 1.3509, "high": 1.351, "low": 1.3508, "close": 1.351, "volume": 25316.4, "quote_volume": 34199.92925, "trades": 94, "taker_buy_quote": 31499.92593}, {"ts": 1775035740000, "open": 1.3509, "high": 1.3513, "low": 1.3509, "close": 1.3513, "volume": 27207.7, "quote_volume": 36762.52904, "trades": 133, "taker_buy_quote": 34388.95775}, {"ts": 1775035800000, "open": 1.3514, "high": 1.3525, "low": 1.3513, "close": 1.352, "volume": 98499.7, "quote_volume": 133159.00042, "trades": 380, "taker_buy_quote": 79330.16196}, {"ts": 1775035860000, "open": 1.3521, "high": 1.3529, "low": 1.352, "close": 1.3523, "volume": 46511.6, "quote_volume": 62908.51112, "trades": 294, "taker_buy_quote": 45468.00478}, {"ts": 1775035920000, "open": 1.3524, "high": 1.3537, "low": 1.3523, "close": 1.3529, "volume": 86589.8, "quote_volume": 117160.01594, "trades": 492, "taker_buy_quote": 70897.68888}, {"ts": 1775035980000, "open": 1.3528, "high": 1.3529, "low": 1.3522, "close": 1.3522, "volume": 57079.5, "quote_volume": 77207.41801, "trades": 343, "taker_buy_quote": 37135.93063}, {"ts": 1775036040000, "open": 1.3522, "high": 1.3524, "low": 1.3522, "close": 1.3524, "volume": 25383.7, "quote_volume": 34326.82291, "trades": 88, "taker_buy_quote": 31459.63009}, {"ts": 1775036100000, "open": 1.3524, "high": 1.3529, "low": 1.3524, "close": 1.3529, "volume": 17864.4, "quote_volume": 24163.6934, "trades": 129, "taker_buy_quote": 23025.09705}, {"ts": 1775036160000, "open": 1.3529, "high": 1.3533, "low": 1.3528, "close": 1.3529, "volume": 73187.8, "quote_volume": 99032.47739, "trades": 198, "taker_buy_quote": 43039.57592}, {"ts": 1775036220000, "open": 1.3529, "high": 1.3529, "low": 1.3516, "close": 1.3516, "volume": 170178.1, "quote_volume": 230131.8229, "trades": 418, "taker_buy_quote": 11288.76355}, {"ts": 1775036280000, "open": 1.3517, "high": 1.3519, "low": 1.3516, "close": 1.3519, "volume": 20622.2, "quote_volume": 27876.36745, "trades": 92, "taker_buy_quote": 19437.30727}, {"ts": 1775036340000, "open": 1.3518, "high": 1.3519, "low": 1.3505, "close": 1.3505, "volume": 73177.4, "quote_volume": 98860.06732, "trades": 278, "taker_buy_quote": 17755.27634}, {"ts": 1775036400000, "open": 1.3505, "high": 1.3506, "low": 1.3492, "close": 1.35, "volume": 79642.9, "quote_volume": 107505.35503, "trades": 435, "taker_buy_quote": 55880.68725}, {"ts": 1775036460000, "open": 1.3499, "high": 1.3502, "low": 1.3494, "close": 1.3495, "volume": 141920.9, "quote_volume": 191581.52133, "trades": 354, "taker_buy_quote": 169372.28536}, {"ts": 1775036520000, "open": 1.3495, "high": 1.3501, "low": 1.3495, "close": 1.35, "volume": 49378.4, "quote_volume": 66649.97925, "trades": 157, "taker_buy_quote": 49788.49503}, {"ts": 1775036580000, "open": 1.35, "high": 1.35, "low": 1.3499, "close": 1.35, "volume": 13830.7, "quote_volume": 18670.18938, "trades": 72, "taker_buy_quote": 1720.575}, {"ts": 1775036640000, "open": 1.35, "high": 1.35, "low": 1.3493, "close": 1.3493, "volume": 16012.2, "quote_volume": 21610.09482, "trades": 154, "taker_buy_quote": 3464.1597}, {"ts": 1775036700000, "open": 1.3494, "high": 1.3499, "low": 1.3494, "close": 1.3498, "volume": 39387.7, "quote_volume": 53160.28395, "trades": 172, "taker_buy_quote": 32650.23931}, {"ts": 1775036760000, "open": 1.3498, "high": 1.3498, "low": 1.3496, "close": 1.3496, "volume": 10738.2, "quote_volume": 14493.29518, "trades": 60, "taker_buy_quote": 3156.31657}, {"ts": 1775036820000, "open": 1.3497, "high": 1.3498, "low": 1.3493, "close": 1.3497, "volume": 42617.0, "quote_volume": 57513.582, "trades": 180, "taker_buy_quote": 47098.51169}, {"ts": 1775036880000, "open": 1.3498, "high": 1.3504, "low": 1.3497, "close": 1.3498, "volume": 63940.5, "quote_volume": 86324.31405, "trades": 310, "taker_buy_quote": 51256.19177}, {"ts": 1775036940000, "open": 1.3497, "high": 1.3503, "low": 1.3497, "close": 1.3503, "volume": 198977.9, "quote_volume": 268599.96225, "trades": 273, "taker_buy_quote": 256842.55911}, {"ts": 1775037000000, "open": 1.3504, "high": 1.3518, "low": 1.3503, "close": 1.3516, "volume": 186219.5, "quote_volume": 251576.33439, "trades": 575, "taker_buy_quote": 214212.44149}, {"ts": 1775037060000, "open": 1.3515, "high": 1.3518, "low": 1.3514, "close": 1.3514, "volume": 28501.7, "quote_volume": 38522.82928, "trades": 122, "taker_buy_quote": 23170.21465}, {"ts": 1775037120000, "open": 1.3515, "high": 1.3523, "low": 1.3515, "close": 1.3522, "volume": 44612.4, "quote_volume": 60311.6904, "trades": 225, "taker_buy_quote": 50969.12298}, {"ts": 1775037180000, "open": 1.3523, "high": 1.3527, "low": 1.3522, "close": 1.3525, "volume": 27955.3, "quote_volume": 37807.94055, "trades": 199, "taker_buy_quote": 22952.18162}, {"ts": 1775037240000, "open": 1.3525, "high": 1.3525, "low": 1.3521, "close": 1.3522, "volume": 19883.9, "quote_volume": 26887.15373, "trades": 107, "taker_buy_quote": 5461.20154}, {"ts": 1775037300000, "open": 1.3521, "high": 1.3522, "low": 1.3517, "close": 1.3517, "volume": 21594.2, "quote_volume": 29192.89098, "trades": 158, "taker_buy_quote": 2271.66312}, {"ts": 1775037360000, "open": 1.3517, "high": 1.3517, "low": 1.3513, "close": 1.3513, "volume": 26870.0, "quote_volume": 36314.79001, "trades": 133, "taker_buy_quote": 4180.59905}, {"ts": 1775037420000, "open": 1.3513, "high": 1.3521, "low": 1.3511, "close": 1.3517, "volume": 75904.7, "quote_volume": 102592.062, "trades": 347, "taker_buy_quote": 79990.47275}, {"ts": 1775037480000, "open": 1.3517, "high": 1.3517, "low": 1.3511, "close": 1.3511, "volume": 55657.3, "quote_volume": 75209.21491, "trades": 261, "taker_buy_quote": 44897.7802}, {"ts": 1775037540000, "open": 1.3511, "high": 1.3512, "low": 1.3511, "close": 1.3512, "volume": 14501.1, "quote_volume": 19593.72988, "trades": 84, "taker_buy_quote": 17480.06904}, {"ts": 1775037600000, "open": 1.3512, "high": 1.3529, "low": 1.3512, "close": 1.3528, "volume": 194890.0, "quote_volume": 263495.00935, "trades": 526, "taker_buy_quote": 251115.85978}, {"ts": 1775037660000, "open": 1.3528, "high": 1.3529, "low": 1.3513, "close": 1.3516, "volume": 83093.9, "quote_volume": 112343.34822, "trades": 290, "taker_buy_quote": 15498.16726}, {"ts": 1775037720000, "open": 1.3516, "high": 1.3516, "low": 1.3509, "close": 1.3512, "volume": 37549.4, "quote_volume": 50730.64411, "trades": 145, "taker_buy_quote": 15430.48168}, {"ts": 1775037780000, "open": 1.3512, "high": 1.3512, "low": 1.3508, "close": 1.351, "volume": 29975.2, "quote_volume": 40496.54692, "trades": 111, "taker_buy_quote": 19831.59182}, {"ts": 1775037840000, "open": 1.3511, "high": 1.3511, "low": 1.3505, "close": 1.3507, "volume": 33825.3, "quote_volume": 45688.78943, "trades": 192, "taker_buy_quote": 15775.03365}, {"ts": 1775037900000, "open": 1.3507, "high": 1.3513, "low": 1.3505, "close": 1.3508, "volume": 65410.7, "quote_volume": 88352.27151, "trades": 304, "taker_buy_quote": 77336.76609}, {"ts": 1775037960000, "open": 1.3508, "high": 1.3509, "low": 1.3508, "close": 1.3509, "volume": 19852.9, "quote_volume": 26818.42064, "trades": 105, "taker_buy_quote": 22008.492}, {"ts": 1775038020000, "open": 1.3509, "high": 1.3513, "low": 1.3508, "close": 1.3513, "volume": 15605.5, "quote_volume": 21083.92484, "trades": 104, "taker_buy_quote": 18865.01655}, {"ts": 1775038080000, "open": 1.3512, "high": 1.3513, "low": 1.3507, "close": 1.3507, "volume": 50991.0, "quote_volume": 68890.55164, "trades": 161, "taker_buy_quote": 7664.39572}, {"ts": 1775038140000, "open": 1.3508, "high": 1.3509, "low": 1.3506, "close": 1.3506, "volume": 36136.8, "quote_volume": 48813.88125, "trades": 120, "taker_buy_quote": 12624.9377}, {"ts": 1775038200000, "open": 1.3507, "high": 1.3507, "low": 1.3504, "close": 1.3505, "volume": 13910.7, "quote_volume": 18786.82194, "trades": 92, "taker_buy_quote": 5390.52762}, {"ts": 1775038260000, "open": 1.3504, "high": 1.3509, "low": 1.3504, "close": 1.3508, "volume": 55441.3, "quote_volume": 74883.67591, "trades": 129, "taker_buy_quote": 53192.7059}, {"ts": 1775038320000, "open": 1.3509, "high": 1.3511, "low": 1.3508, "close": 1.351, "volume": 23075.9, "quote_volume": 31175.09039, "trades": 134, "taker_buy_quote": 18618.18641}, {"ts": 1775038380000, "open": 1.351, "high": 1.3512, "low": 1.3508, "close": 1.3511, "volume": 96286.3, "quote_volume": 130080.63553, "trades": 268, "taker_buy_quote": 53547.2206}, {"ts": 1775038440000, "open": 1.3511, "high": 1.3512, "low": 1.3499, "close": 1.3499, "volume": 108635.7, "quote_volume": 146713.62985, "trades": 299, "taker_buy_quote": 6731.3447}, {"ts": 1775038500000, "open": 1.35, "high": 1.35, "low": 1.349, "close": 1.3491, "volume": 182602.0, "quote_volume": 246400.24144, "trades": 527, "taker_buy_quote": 125425.90762}, {"ts": 1775038560000, "open": 1.3491, "high": 1.3495, "low": 1.349, "close": 1.3494, "volume": 18317.1, "quote_volume": 24714.53306, "trades": 132, "taker_buy_quote": 11486.11444}, {"ts": 1775038620000, "open": 1.3495, "high": 1.3496, "low": 1.349, "close": 1.349, "volume": 23013.1, "quote_volume": 31054.12193, "trades": 171, "taker_buy_quote": 10978.8208}, {"ts": 1775038680000, "open": 1.3491, "high": 1.3492, "low": 1.349, "close": 1.3491, "volume": 20772.8, "quote_volume": 28024.03011, "trades": 84, "taker_buy_quote": 15813.55249}, {"ts": 1775038740000, "open": 1.3492, "high": 1.3497, "low": 1.3491, "close": 1.3492, "volume": 89740.1, "quote_volume": 121101.90269, "trades": 305, "taker_buy_quote": 59981.50239}, {"ts": 1775038800000, "open": 1.3492, "high": 1.3503, "low": 1.3491, "close": 1.3501, "volume": 67739.3, "quote_volume": 91436.95592, "trades": 314, "taker_buy_quote": 80670.1684}, {"ts": 1775038860000, "open": 1.3501, "high": 1.351, "low": 1.3501, "close": 1.351, "volume": 67689.1, "quote_volume": 91415.51864, "trades": 243, "taker_buy_quote": 73939.81956}, {"ts": 1775038920000, "open": 1.351, "high": 1.3515, "low": 1.351, "close": 1.3514, "volume": 96024.1, "quote_volume": 129746.03403, "trades": 270, "taker_buy_quote": 110595.37075}, {"ts": 1775038980000, "open": 1.3514, "high": 1.3519, "low": 1.351, "close": 1.3518, "volume": 60224.9, "quote_volume": 81382.20744, "trades": 240, "taker_buy_quote": 47889.15327}, {"ts": 1775039040000, "open": 1.3517, "high": 1.3517, "low": 1.3508, "close": 1.3509, "volume": 26146.3, "quote_volume": 35335.1981, "trades": 193, "taker_buy_quote": 21227.60983}, {"ts": 1775039100000, "open": 1.3508, "high": 1.3509, "low": 1.35, "close": 1.3502, "volume": 79013.7, "quote_volume": 106675.83669, "trades": 252, "taker_buy_quote": 10347.88329}, {"ts": 1775039160000, "open": 1.3502, "high": 1.3503, "low": 1.3496, "close": 1.3501, "volume": 52534.3, "quote_volume": 70919.84801, "trades": 405, "taker_buy_quote": 37747.10714}, {"ts": 1775039220000, "open": 1.3501, "high": 1.3502, "low": 1.35, "close": 1.3501, "volume": 15438.9, "quote_volume": 20844.52371, "trades": 60, "taker_buy_quote": 17582.41506}, {"ts": 1775039280000, "open": 1.3502, "high": 1.3502, "low": 1.35, "close": 1.3501, "volume": 7552.2, "quote_volume": 10196.17956, "trades": 72, "taker_buy_quote": 3877.74762}, {"ts": 1775039340000, "open": 1.35, "high": 1.3501, "low": 1.3498, "close": 1.3498, "volume": 5802.6, "quote_volume": 7833.25707, "trades": 74, "taker_buy_quote": 2381.94367}, {"ts": 1775039400000, "open": 1.3499, "high": 1.3506, "low": 1.3498, "close": 1.3504, "volume": 42524.3, "quote_volume": 57419.94988, "trades": 208, "taker_buy_quote": 40853.07474}, {"ts": 1775039460000, "open": 1.3504, "high": 1.3504, "low": 1.3502, "close": 1.3503, "volume": 9513.7, "quote_volume": 12845.65008, "trades": 97, "taker_buy_quote": 3029.12799}, {"ts": 1775039520000, "open": 1.3503, "high": 1.3512, "low": 1.3503, "close": 1.3503, "volume": 64083.4, "quote_volume": 86563.12656, "trades": 436, "taker_buy_quote": 62982.9928}, {"ts": 1775039580000, "open": 1.3503, "high": 1.3503, "low": 1.3497, "close": 1.35, "volume": 35487.8, "quote_volume": 47907.57869, "trades": 226, "taker_buy_quote": 18417.52873}, {"ts": 1775039640000, "open": 1.3499, "high": 1.3503, "low": 1.3495, "close": 1.3496, "volume": 43649.5, "quote_volume": 58928.53304, "trades": 243, "taker_buy_quote": 35721.14409}, {"ts": 1775039700000, "open": 1.3495, "high": 1.3495, "low": 1.3492, "close": 1.3492, "volume": 31395.4, "quote_volume": 42364.04418, "trades": 139, "taker_buy_quote": 22079.32447}, {"ts": 1775039760000, "open": 1.3493, "high": 1.3503, "low": 1.349, "close": 1.3503, "volume": 53688.8, "quote_volume": 72453.86923, "trades": 311, "taker_buy_quote": 61405.33268}, {"ts": 1775039820000, "open": 1.3503, "high": 1.3517, "low": 1.3503, "close": 1.3517, "volume": 107884.3, "quote_volume": 145745.41956, "trades": 409, "taker_buy_quote": 96388.63033}, {"ts": 1775039880000, "open": 1.3517, "high": 1.3517, "low": 1.3514, "close": 1.3515, "volume": 43852.3, "quote_volume": 59269.41495, "trades": 129, "taker_buy_quote": 26518.11013}, {"ts": 1775039940000, "open": 1.3515, "high": 1.3529, "low": 1.3515, "close": 1.3528, "volume": 853474.6, "quote_volume": 1153947.32843, "trades": 618, "taker_buy_quote": 1120570.17934}, {"ts": 1775040000000, "open": 1.3529, "high": 1.3542, "low": 1.3528, "close": 1.3537, "volume": 60926.6, "quote_volume": 82461.38047, "trades": 426, "taker_buy_quote": 66947.84362}, {"ts": 1775040060000, "open": 1.3537, "high": 1.3541, "low": 1.3536, "close": 1.3539, "volume": 20616.7, "quote_volume": 27910.63759, "trades": 233, "taker_buy_quote": 21814.05443}, {"ts": 1775040120000, "open": 1.3539, "high": 1.3539, "low": 1.3535, "close": 1.3535, "volume": 14227.1, "quote_volume": 19257.9978, "trades": 95, "taker_buy_quote": 17504.71066}, {"ts": 1775040180000, "open": 1.3536, "high": 1.3536, "low": 1.3532, "close": 1.3533, "volume": 37813.1, "quote_volume": 51174.93251, "trades": 125, "taker_buy_quote": 4793.16094}, {"ts": 1775040240000, "open": 1.3533, "high": 1.3538, "low": 1.3532, "close": 1.3532, "volume": 58244.6, "quote_volume": 78836.78202, "trades": 307, "taker_buy_quote": 26036.01378}, {"ts": 1775040300000, "open": 1.3533, "high": 1.3547, "low": 1.3533, "close": 1.3547, "volume": 59015.6, "quote_volume": 79898.08303, "trades": 330, "taker_buy_quote": 77330.60415}, {"ts": 1775040360000, "open": 1.3547, "high": 1.355, "low": 1.3541, "close": 1.3541, "volume": 118836.7, "quote_volume": 160993.66684, "trades": 325, "taker_buy_quote": 44634.32283}, {"ts": 1775040420000, "open": 1.3542, "high": 1.3542, "low": 1.3531, "close": 1.3532, "volume": 43599.4, "quote_volume": 59012.77106, "trades": 340, "taker_buy_quote": 22904.3267}, {"ts": 1775040480000, "open": 1.3532, "high": 1.3532, "low": 1.353, "close": 1.353, "volume": 18891.9, "quote_volume": 25562.81991, "trades": 118, "taker_buy_quote": 15004.24571}, {"ts": 1775040540000, "open": 1.3531, "high": 1.3532, "low": 1.353, "close": 1.3532, "volume": 16896.3, "quote_volume": 22863.0263, "trades": 72, "taker_buy_quote": 22248.48711}, {"ts": 1775040600000, "open": 1.3533, "high": 1.3542, "low": 1.3533, "close": 1.3533, "volume": 85693.1, "quote_volume": 116007.73345, "trades": 448, "taker_buy_quote": 55942.38794}, {"ts": 1775040660000, "open": 1.3533, "high": 1.3533, "low": 1.353, "close": 1.3531, "volume": 10107.7, "quote_volume": 13677.50131, "trades": 75, "taker_buy_quote": 2162.9505}, {"ts": 1775040720000, "open": 1.353, "high": 1.3531, "low": 1.3528, "close": 1.3529, "volume": 7205.7, "quote_volume": 9748.47583, "trades": 89, "taker_buy_quote": 2543.05767}, {"ts": 1775040780000, "open": 1.3529, "high": 1.3529, "low": 1.3522, "close": 1.3522, "volume": 21639.6, "quote_volume": 29267.54185, "trades": 175, "taker_buy_quote": 529.02713}, {"ts": 1775040840000, "open": 1.3522, "high": 1.3523, "low": 1.352, "close": 1.3522, "volume": 26493.0, "quote_volume": 35822.05816, "trades": 102, "taker_buy_quote": 33194.13225}, {"ts": 1775040900000, "open": 1.3522, "high": 1.3522, "low": 1.3505, "close": 1.3506, "volume": 53785.6, "quote_volume": 72686.72019, "trades": 353, "taker_buy_quote": 7732.4294}, {"ts": 1775040960000, "open": 1.3506, "high": 1.3506, "low": 1.3499, "close": 1.3501, "volume": 170566.1, "quote_volume": 230272.00043, "trades": 243, "taker_buy_quote": 195219.29124}, {"ts": 1775041020000, "open": 1.3502, "high": 1.3519, "low": 1.3502, "close": 1.3518, "volume": 75845.1, "quote_volume": 102462.93568, "trades": 402, "taker_buy_quote": 100306.4641}, {"ts": 1775041080000, "open": 1.3518, "high": 1.3518, "low": 1.3516, "close": 1.3517, "volume": 19305.2, "quote_volume": 26094.95376, "trades": 103, "taker_buy_quote": 9187.73945}, {"ts": 1775041140000, "open": 1.3518, "high": 1.3531, "low": 1.3518, "close": 1.3528, "volume": 60047.9, "quote_volume": 81211.42568, "trades": 417, "taker_buy_quote": 76391.26779}, {"ts": 1775041200000, "open": 1.3527, "high": 1.3532, "low": 1.3525, "close": 1.3532, "volume": 42706.3, "quote_volume": 57777.12605, "trades": 170, "taker_buy_quote": 56442.34626}, {"ts": 1775041260000, "open": 1.3532, "high": 1.3536, "low": 1.3531, "close": 1.3534, "volume": 78034.0, "quote_volume": 105611.86456, "trades": 212, "taker_buy_quote": 96986.53955}, {"ts": 1775041320000, "open": 1.3535, "high": 1.3541, "low": 1.3534, "close": 1.3541, "volume": 58788.8, "quote_volume": 79588.63738, "trades": 232, "taker_buy_quote": 78033.50106}, {"ts": 1775041380000, "open": 1.3541, "high": 1.3545, "low": 1.354, "close": 1.3542, "volume": 68991.9, "quote_volume": 93429.8348, "trades": 288, "taker_buy_quote": 62461.80391}, {"ts": 1775041440000, "open": 1.3543, "high": 1.3545, "low": 1.3531, "close": 1.3536, "volume": 650963.3, "quote_volume": 881163.04442, "trades": 1035, "taker_buy_quote": 89615.50192}, {"ts": 1775041500000, "open": 1.3536, "high": 1.3539, "low": 1.3532, "close": 1.3538, "volume": 67875.7, "quote_volume": 91875.61772, "trades": 329, "taker_buy_quote": 64068.78255}, {"ts": 1775041560000, "open": 1.3539, "high": 1.3539, "low": 1.3538, "close": 1.3539, "volume": 6600.1, "quote_volume": 8935.78169, "trades": 53, "taker_buy_quote": 7667.27109}, {"ts": 1775041620000, "open": 1.3538, "high": 1.3539, "low": 1.3534, "close": 1.3535, "volume": 81783.1, "quote_volume": 110712.2668, "trades": 171, "taker_buy_quote": 13919.40435}, {"ts": 1775041680000, "open": 1.3534, "high": 1.3536, "low": 1.3534, "close": 1.3535, "volume": 26561.5, "quote_volume": 35951.02199, "trades": 71, "taker_buy_quote": 25880.76582}, {"ts": 1775041740000, "open": 1.3536, "high": 1.3536, "low": 1.3529, "close": 1.353, "volume": 25721.7, "quote_volume": 34807.55984, "trades": 179, "taker_buy_quote": 9261.37725}, {"ts": 1775041800000, "open": 1.353, "high": 1.353, "low": 1.3525, "close": 1.353, "volume": 76168.1, "quote_volume": 103042.10248, "trades": 243, "taker_buy_quote": 45681.29452}, {"ts": 1775041860000, "open": 1.353, "high": 1.3532, "low": 1.3527, "close": 1.3531, "volume": 27764.5, "quote_volume": 37564.75751, "trades": 138, "taker_buy_quote": 35113.83962}, {"ts": 1775041920000, "open": 1.3532, "high": 1.3539, "low": 1.3532, "close": 1.3534, "volume": 84828.6, "quote_volume": 114822.8158, "trades": 294, "taker_buy_quote": 72393.7771}, {"ts": 1775041980000, "open": 1.3535, "high": 1.3541, "low": 1.3534, "close": 1.3535, "volume": 77931.4, "quote_volume": 105503.4842, "trades": 255, "taker_buy_quote": 54911.35675}, {"ts": 1775042040000, "open": 1.3536, "high": 1.355, "low": 1.3536, "close": 1.3544, "volume": 154802.1, "quote_volume": 209659.76644, "trades": 455, "taker_buy_quote": 169957.13524}, {"ts": 1775042100000, "open": 1.3543, "high": 1.3545, "low": 1.3534, "close": 1.3535, "volume": 71424.6, "quote_volume": 96714.7083, "trades": 326, "taker_buy_quote": 26952.99736}, {"ts": 1775042160000, "open": 1.3535, "high": 1.3537, "low": 1.353, "close": 1.353, "volume": 56490.7, "quote_volume": 76451.29667, "trades": 300, "taker_buy_quote": 49515.1445}, {"ts": 1775042220000, "open": 1.3529, "high": 1.3529, "low": 1.3525, "close": 1.3526, "volume": 32834.8, "quote_volume": 44412.94398, "trades": 192, "taker_buy_quote": 22989.76088}, {"ts": 1775042280000, "open": 1.3526, "high": 1.3526, "low": 1.352, "close": 1.3521, "volume": 14801.7, "quote_volume": 20016.23937, "trades": 103, "taker_buy_quote": 807.88383}, {"ts": 1775042340000, "open": 1.352, "high": 1.3523, "low": 1.3518, "close": 1.352, "volume": 18561.3, "quote_volume": 25095.68561, "trades": 180, "taker_buy_quote": 16505.46366}, {"ts": 1775042400000, "open": 1.3521, "high": 1.3521, "low": 1.3514, "close": 1.3516, "volume": 22462.3, "quote_volume": 30360.80474, "trades": 153, "taker_buy_quote": 6978.36313}, {"ts": 1775042460000, "open": 1.3515, "high": 1.3518, "low": 1.3513, "close": 1.3518, "volume": 35298.4, "quote_volume": 47706.96878, "trades": 201, "taker_buy_quote": 34872.51476}, {"ts": 1775042520000, "open": 1.3517, "high": 1.3517, "low": 1.3512, "close": 1.3515, "volume": 25741.5, "quote_volume": 34791.57884, "trades": 204, "taker_buy_quote": 5235.12357}, {"ts": 1775042580000, "open": 1.3515, "high": 1.3517, "low": 1.3512, "close": 1.3513, "volume": 53391.0, "quote_volume": 72163.11274, "trades": 163, "taker_buy_quote": 50420.47124}, {"ts": 1775042640000, "open": 1.3512, "high": 1.3518, "low": 1.3506, "close": 1.3518, "volume": 134543.4, "quote_volume": 181777.15427, "trades": 431, "taker_buy_quote": 80432.27373}, {"ts": 1775042700000, "open": 1.3517, "high": 1.3527, "low": 1.3515, "close": 1.3527, "volume": 17282.3, "quote_volume": 23366.20982, "trades": 231, "taker_buy_quote": 12731.91044}, {"ts": 1775042760000, "open": 1.3526, "high": 1.3529, "low": 1.3522, "close": 1.3523, "volume": 18506.7, "quote_volume": 25033.44081, "trades": 193, "taker_buy_quote": 7301.4613}, {"ts": 1775042820000, "open": 1.3522, "high": 1.3527, "low": 1.3522, "close": 1.3525, "volume": 36621.2, "quote_volume": 49529.8894, "trades": 183, "taker_buy_quote": 7191.25128}, {"ts": 1775042880000, "open": 1.3526, "high": 1.3526, "low": 1.3517, "close": 1.3518, "volume": 12115.3, "quote_volume": 16378.91078, "trades": 198, "taker_buy_quote": 7015.63301}, {"ts": 1775042940000, "open": 1.3518, "high": 1.3519, "low": 1.3514, "close": 1.3517, "volume": 17854.3, "quote_volume": 24133.20186, "trades": 199, "taker_buy_quote": 6189.58716}, {"ts": 1775043000000, "open": 1.3517, "high": 1.3524, "low": 1.3517, "close": 1.3524, "volume": 26968.0, "quote_volume": 36462.22048, "trades": 244, "taker_buy_quote": 16417.81888}, {"ts": 1775043060000, "open": 1.3523, "high": 1.3525, "low": 1.3519, "close": 1.3524, "volume": 59583.1, "quote_volume": 80558.40999, "trades": 280, "taker_buy_quote": 72094.2474}, {"ts": 1775043120000, "open": 1.3525, "high": 1.3533, "low": 1.3525, "close": 1.3529, "volume": 10145.2, "quote_volume": 13724.60171, "trades": 174, "taker_buy_quote": 10525.04888}, {"ts": 1775043180000, "open": 1.3528, "high": 1.3528, "low": 1.3522, "close": 1.3523, "volume": 24163.4, "quote_volume": 32682.02259, "trades": 129, "taker_buy_quote": 864.35006}, {"ts": 1775043240000, "open": 1.3523, "high": 1.3526, "low": 1.3518, "close": 1.3519, "volume": 76576.5, "quote_volume": 103543.91409, "trades": 260, "taker_buy_quote": 19923.90954}, {"ts": 1775043300000, "open": 1.352, "high": 1.3534, "low": 1.352, "close": 1.3529, "volume": 81351.7, "quote_volume": 110033.72024, "trades": 319, "taker_buy_quote": 93575.84791}, {"ts": 1775043360000, "open": 1.353, "high": 1.3536, "low": 1.3529, "close": 1.3532, "volume": 9369.3, "quote_volume": 12679.37256, "trades": 176, "taker_buy_quote": 4157.39522}, {"ts": 1775043420000, "open": 1.3532, "high": 1.3535, "low": 1.3531, "close": 1.3531, "volume": 31710.3, "quote_volume": 42917.00809, "trades": 115, "taker_buy_quote": 39505.74949}, {"ts": 1775043480000, "open": 1.3532, "high": 1.3535, "low": 1.353, "close": 1.353, "volume": 54309.0, "quote_volume": 73491.72835, "trades": 178, "taker_buy_quote": 18752.17384}, {"ts": 1775043540000, "open": 1.353, "high": 1.353, "low": 1.3526, "close": 1.3528, "volume": 10282.2, "quote_volume": 13908.7538, "trades": 123, "taker_buy_quote": 7937.78923}, {"ts": 1775043600000, "open": 1.3527, "high": 1.3534, "low": 1.3527, "close": 1.3533, "volume": 21500.0, "quote_volume": 29093.2179, "trades": 190, "taker_buy_quote": 6608.71303}, {"ts": 1775043660000, "open": 1.3532, "high": 1.3533, "low": 1.3526, "close": 1.3527, "volume": 32463.4, "quote_volume": 43923.7616, "trades": 130, "taker_buy_quote": 16141.64473}, {"ts": 1775043720000, "open": 1.3527, "high": 1.3528, "low": 1.3521, "close": 1.3522, "volume": 27479.8, "quote_volume": 37167.6808, "trades": 176, "taker_buy_quote": 7008.76609}, {"ts": 1775043780000, "open": 1.3521, "high": 1.3524, "low": 1.352, "close": 1.3524, "volume": 20822.7, "quote_volume": 28154.34129, "trades": 107, "taker_buy_quote": 741.52439}, {"ts": 1775043840000, "open": 1.3523, "high": 1.3529, "low": 1.3522, "close": 1.3528, "volume": 8156.2, "quote_volume": 11030.9437, "trades": 167, "taker_buy_quote": 6734.55801}, {"ts": 1775043900000, "open": 1.3527, "high": 1.3533, "low": 1.3526, "close": 1.3531, "volume": 46614.9, "quote_volume": 63070.9417, "trades": 320, "taker_buy_quote": 5738.9797}, {"ts": 1775043960000, "open": 1.3531, "high": 1.3534, "low": 1.3529, "close": 1.3534, "volume": 16953.6, "quote_volume": 22939.15197, "trades": 151, "taker_buy_quote": 21011.79264}, {"ts": 1775044020000, "open": 1.3534, "high": 1.3534, "low": 1.3531, "close": 1.3532, "volume": 4897.1, "quote_volume": 6627.0308, "trades": 86, "taker_buy_quote": 2056.41019}, {"ts": 1775044080000, "open": 1.3532, "high": 1.3535, "low": 1.3531, "close": 1.3535, "volume": 15904.0, "quote_volume": 21524.28086, "trades": 106, "taker_buy_quote": 20698.91869}, {"ts": 1775044140000, "open": 1.3535, "high": 1.3536, "low": 1.3532, "close": 1.3536, "volume": 32626.7, "quote_volume": 44154.71268, "trades": 130, "taker_buy_quote": 1583.65546}, {"ts": 1775044200000, "open": 1.3535, "high": 1.3546, "low": 1.3535, "close": 1.3544, "volume": 47002.1, "quote_volume": 63640.98991, "trades": 227, "taker_buy_quote": 39424.57589}, {"ts": 1775044260000, "open": 1.3544, "high": 1.3545, "low": 1.354, "close": 1.3544, "volume": 17636.9, "quote_volume": 23884.14008, "trades": 159, "taker_buy_quote": 15781.72736}, {"ts": 1775044320000, "open": 1.3544, "high": 1.3551, "low": 1.3544, "close": 1.355, "volume": 65449.4, "quote_volume": 88672.28997, "trades": 256, "taker_buy_quote": 56934.21263}, {"ts": 1775044380000, "open": 1.3551, "high": 1.3556, "low": 1.3549, "close": 1.3552, "volume": 65208.8, "quote_volume": 88371.90395, "trades": 342, "taker_buy_quote": 73242.09979}, {"ts": 1775044440000, "open": 1.3552, "high": 1.3552, "low": 1.3548, "close": 1.3551, "volume": 18095.6, "quote_volume": 24520.81422, "trades": 124, "taker_buy_quote": 22252.17421}, {"ts": 1775044500000, "open": 1.355, "high": 1.3554, "low": 1.3549, "close": 1.3553, "volume": 7531.1, "quote_volume": 10206.47223, "trades": 130, "taker_buy_quote": 6743.60229}, {"ts": 1775044560000, "open": 1.3552, "high": 1.3552, "low": 1.3542, "close": 1.3544, "volume": 55733.8, "quote_volume": 75486.21912, "trades": 277, "taker_buy_quote": 31546.24888}, {"ts": 1775044620000, "open": 1.3543, "high": 1.3549, "low": 1.3543, "close": 1.3548, "volume": 13003.0, "quote_volume": 17613.59968, "trades": 135, "taker_buy_quote": 10690.28673}, {"ts": 1775044680000, "open": 1.3549, "high": 1.3549, "low": 1.3545, "close": 1.3546, "volume": 7898.6, "quote_volume": 10700.09784, "trades": 91, "taker_buy_quote": 5701.69185}, {"ts": 1775044740000, "open": 1.3545, "high": 1.3545, "low": 1.3543, "close": 1.3544, "volume": 6755.2, "quote_volume": 9149.38584, "trades": 104, "taker_buy_quote": 1523.24557}, {"ts": 1775044800000, "open": 1.3544, "high": 1.3545, "low": 1.3542, "close": 1.3542, "volume": 137700.7, "quote_volume": 186499.34433, "trades": 615, "taker_buy_quote": 83971.97857}, {"ts": 1775044860000, "open": 1.3542, "high": 1.3543, "low": 1.3536, "close": 1.3536, "volume": 24035.7, "quote_volume": 32542.59374, "trades": 235, "taker_buy_quote": 6988.95713}, {"ts": 1775044920000, "open": 1.3536, "high": 1.3536, "low": 1.3528, "close": 1.3528, "volume": 6313.5, "quote_volume": 8543.12721, "trades": 185, "taker_buy_quote": 2927.48264}, {"ts": 1775044980000, "open": 1.3529, "high": 1.3529, "low": 1.3515, "close": 1.3521, "volume": 95469.7, "quote_volume": 129110.9012, "trades": 534, "taker_buy_quote": 42747.05714}, {"ts": 1775045040000, "open": 1.352, "high": 1.3521, "low": 1.3515, "close": 1.3515, "volume": 62794.1, "quote_volume": 84877.73615, "trades": 225, "taker_buy_quote": 4965.25064}, {"ts": 1775045100000, "open": 1.3514, "high": 1.3517, "low": 1.3509, "close": 1.3515, "volume": 41084.7, "quote_volume": 55511.153, "trades": 266, "taker_buy_quote": 13405.79968}, {"ts": 1775045160000, "open": 1.3516, "high": 1.3526, "low": 1.3516, "close": 1.3526, "volume": 46436.0, "quote_volume": 62776.94635, "trades": 279, "taker_buy_quote": 60417.05974}, {"ts": 1775045220000, "open": 1.3526, "high": 1.3529, "low": 1.3523, "close": 1.3527, "volume": 59122.7, "quote_volume": 79959.99946, "trades": 180, "taker_buy_quote": 75209.13684}, {"ts": 1775045280000, "open": 1.3527, "high": 1.3529, "low": 1.3526, "close": 1.3527, "volume": 8962.3, "quote_volume": 12123.90682, "trades": 101, "taker_buy_quote": 7805.59177}, {"ts": 1775045340000, "open": 1.3528, "high": 1.353, "low": 1.3527, "close": 1.353, "volume": 27911.8, "quote_volume": 37759.55095, "trades": 118, "taker_buy_quote": 22347.85104}, {"ts": 1775045400000, "open": 1.353, "high": 1.3541, "low": 1.353, "close": 1.3541, "volume": 133563.0, "quote_volume": 180751.45586, "trades": 468, "taker_buy_quote": 153486.56618}, {"ts": 1775045460000, "open": 1.354, "high": 1.3542, "low": 1.3532, "close": 1.3532, "volume": 22152.8, "quote_volume": 29992.17703, "trades": 244, "taker_buy_quote": 4983.8106}, {"ts": 1775045520000, "open": 1.3533, "high": 1.3533, "low": 1.3516, "close": 1.3516, "volume": 43842.3, "quote_volume": 59302.64845, "trades": 346, "taker_buy_quote": 7769.45515}, {"ts": 1775045580000, "open": 1.3517, "high": 1.3517, "low": 1.3514, "close": 1.3517, "volume": 7263.0, "quote_volume": 9816.34339, "trades": 155, "taker_buy_quote": 2701.29827}, {"ts": 1775045640000, "open": 1.3517, "high": 1.3519, "low": 1.3514, "close": 1.3518, "volume": 86681.7, "quote_volume": 117167.54601, "trades": 181, "taker_buy_quote": 114585.60306}, {"ts": 1775045700000, "open": 1.3518, "high": 1.3536, "low": 1.3518, "close": 1.3529, "volume": 151212.4, "quote_volume": 204543.8158, "trades": 583, "taker_buy_quote": 152119.95217}, {"ts": 1775045760000, "open": 1.353, "high": 1.353, "low": 1.3522, "close": 1.3529, "volume": 20549.8, "quote_volume": 27791.82711, "trades": 347, "taker_buy_quote": 17899.42645}, {"ts": 1775045820000, "open": 1.3529, "high": 1.3535, "low": 1.3524, "close": 1.3535, "volume": 14593.8, "quote_volume": 19743.52898, "trades": 277, "taker_buy_quote": 12568.32558}, {"ts": 1775045880000, "open": 1.3534, "high": 1.3539, "low": 1.3534, "close": 1.3538, "volume": 21075.8, "quote_volume": 28528.88863, "trades": 147, "taker_buy_quote": 19548.22466}, {"ts": 1775045940000, "open": 1.3538, "high": 1.354, "low": 1.3536, "close": 1.354, "volume": 22936.2, "quote_volume": 31051.0627, "trades": 145, "taker_buy_quote": 2010.37745}, {"ts": 1775046000000, "open": 1.354, "high": 1.354, "low": 1.3536, "close": 1.3537, "volume": 46100.2, "quote_volume": 62408.11562, "trades": 193, "taker_buy_quote": 4168.86702}, {"ts": 1775046060000, "open": 1.3537, "high": 1.3538, "low": 1.3534, "close": 1.3537, "volume": 66288.5, "quote_volume": 89726.8159, "trades": 265, "taker_buy_quote": 22664.85509}, {"ts": 1775046120000, "open": 1.3536, "high": 1.3537, "low": 1.3529, "close": 1.3536, "volume": 28525.5, "quote_volume": 38603.19112, "trades": 299, "taker_buy_quote": 6366.97346}, {"ts": 1775046180000, "open": 1.3536, "high": 1.3536, "low": 1.353, "close": 1.3533, "volume": 25439.6, "quote_volume": 34427.01821, "trades": 183, "taker_buy_quote": 2055.27578}, {"ts": 1775046240000, "open": 1.3534, "high": 1.3535, "low": 1.3532, "close": 1.3535, "volume": 6868.4, "quote_volume": 9295.31509, "trades": 156, "taker_buy_quote": 3766.67413}, {"ts": 1775046300000, "open": 1.3535, "high": 1.3553, "low": 1.3535, "close": 1.3551, "volume": 65059.4, "quote_volume": 88145.20814, "trades": 365, "taker_buy_quote": 66809.70811}, {"ts": 1775046360000, "open": 1.3551, "high": 1.3551, "low": 1.3532, "close": 1.3532, "volume": 31795.0, "quote_volume": 43052.48601, "trades": 378, "taker_buy_quote": 1376.75008}, {"ts": 1775046420000, "open": 1.3532, "high": 1.3532, "low": 1.3525, "close": 1.3526, "volume": 31895.5, "quote_volume": 43146.04224, "trades": 266, "taker_buy_quote": 2994.92715}, {"ts": 1775046480000, "open": 1.3525, "high": 1.3529, "low": 1.3525, "close": 1.3529, "volume": 27530.6, "quote_volume": 37240.9514, "trades": 161, "taker_buy_quote": 5360.3314}, {"ts": 1775046540000, "open": 1.3529, "high": 1.3533, "low": 1.3529, "close": 1.3532, "volume": 23498.5, "quote_volume": 31797.80343, "trades": 123, "taker_buy_quote": 11729.98275}, {"ts": 1775046600000, "open": 1.3533, "high": 1.3572, "low": 1.3533, "close": 1.3572, "volume": 186863.0, "quote_volume": 253318.72929, "trades": 1097, "taker_buy_quote": 231404.31363}, {"ts": 1775046660000, "open": 1.3572, "high": 1.3572, "low": 1.3549, "close": 1.355, "volume": 38105.4, "quote_volume": 51664.34537, "trades": 531, "taker_buy_quote": 5922.07298}, {"ts": 1775046720000, "open": 1.355, "high": 1.356, "low": 1.3549, "close": 1.3551, "volume": 99668.7, "quote_volume": 135110.33572, "trades": 470, "taker_buy_quote": 84130.44696}, {"ts": 1775046780000, "open": 1.3551, "high": 1.3555, "low": 1.3538, "close": 1.3538, "volume": 61202.4, "quote_volume": 82909.41409, "trades": 447, "taker_buy_quote": 17103.80595}, {"ts": 1775046840000, "open": 1.3538, "high": 1.3538, "low": 1.353, "close": 1.353, "volume": 81165.7, "quote_volume": 109848.04283, "trades": 436, "taker_buy_quote": 36326.53577}, {"ts": 1775046900000, "open": 1.3531, "high": 1.3531, "low": 1.3523, "close": 1.3529, "volume": 55935.0, "quote_volume": 75663.11367, "trades": 337, "taker_buy_quote": 23684.52467}, {"ts": 1775046960000, "open": 1.353, "high": 1.353, "low": 1.3507, "close": 1.3508, "volume": 173896.6, "quote_volume": 235012.71871, "trades": 823, "taker_buy_quote": 57029.96816}, {"ts": 1775047020000, "open": 1.3507, "high": 1.3515, "low": 1.3501, "close": 1.3502, "volume": 147058.3, "quote_volume": 198620.46157, "trades": 798, "taker_buy_quote": 73822.33416}, {"ts": 1775047080000, "open": 1.3502, "high": 1.3507, "low": 1.3496, "close": 1.3503, "volume": 720630.5, "quote_volume": 972861.61382, "trades": 648, "taker_buy_quote": 99412.07637}, {"ts": 1775047140000, "open": 1.3503, "high": 1.3506, "low": 1.3494, "close": 1.3494, "volume": 36179.8, "quote_volume": 48842.98845, "trades": 405, "taker_buy_quote": 18028.28376}, {"ts": 1775047200000, "open": 1.3495, "high": 1.3505, "low": 1.3494, "close": 1.3502, "volume": 95121.0, "quote_volume": 128405.88612, "trades": 484, "taker_buy_quote": 68665.33104}, {"ts": 1775047260000, "open": 1.3501, "high": 1.3504, "low": 1.3501, "close": 1.3502, "volume": 55660.5, "quote_volume": 75154.80835, "trades": 218, "taker_buy_quote": 49224.55359}, {"ts": 1775047320000, "open": 1.3501, "high": 1.3516, "low": 1.3501, "close": 1.3515, "volume": 22780.0, "quote_volume": 30777.76373, "trades": 217, "taker_buy_quote": 7264.48368}, {"ts": 1775047380000, "open": 1.3515, "high": 1.3518, "low": 1.3509, "close": 1.3509, "volume": 68067.3, "quote_volume": 91991.78585, "trades": 288, "taker_buy_quote": 57242.91938}, {"ts": 1775047440000, "open": 1.351, "high": 1.3606, "low": 1.3497, "close": 1.3588, "volume": 863455.4, "quote_volume": 1171939.67898, "trades": 2295, "taker_buy_quote": 806513.0749}, {"ts": 1775047500000, "open": 1.3587, "high": 1.3605, "low": 1.3538, "close": 1.3564, "volume": 1339525.6, "quote_volume": 1817625.27598, "trades": 6552, "taker_buy_quote": 750595.72605}, {"ts": 1775047560000, "open": 1.3565, "high": 1.3578, "low": 1.3557, "close": 1.3563, "volume": 158380.9, "quote_volume": 214857.83779, "trades": 1596, "taker_buy_quote": 86136.76282}, {"ts": 1775047620000, "open": 1.3563, "high": 1.3576, "low": 1.3551, "close": 1.3574, "volume": 131840.7, "quote_volume": 178813.03014, "trades": 924, "taker_buy_quote": 91464.56239}, {"ts": 1775047680000, "open": 1.3573, "high": 1.3573, "low": 1.3544, "close": 1.3544, "volume": 70858.1, "quote_volume": 96103.80976, "trades": 939, "taker_buy_quote": 18569.84289}, {"ts": 1775047740000, "open": 1.3544, "high": 1.3564, "low": 1.354, "close": 1.3554, "volume": 122026.6, "quote_volume": 165342.95513, "trades": 721, "taker_buy_quote": 79650.15569}, {"ts": 1775047800000, "open": 1.3554, "high": 1.3574, "low": 1.3554, "close": 1.357, "volume": 183084.1, "quote_volume": 248380.22053, "trades": 883, "taker_buy_quote": 122099.00018}, {"ts": 1775047860000, "open": 1.357, "high": 1.358, "low": 1.3553, "close": 1.3554, "volume": 118954.2, "quote_volume": 161407.8587, "trades": 745, "taker_buy_quote": 86999.91868}, {"ts": 1775047920000, "open": 1.3554, "high": 1.3564, "low": 1.3554, "close": 1.3559, "volume": 71305.8, "quote_volume": 96683.63235, "trades": 366, "taker_buy_quote": 8808.46232}, {"ts": 1775047980000, "open": 1.3559, "high": 1.3562, "low": 1.3557, "close": 1.3557, "volume": 88916.9, "quote_volume": 120572.66574, "trades": 421, "taker_buy_quote": 72807.45979}, {"ts": 1775048040000, "open": 1.3557, "high": 1.3557, "low": 1.3542, "close": 1.3544, "volume": 84135.4, "quote_volume": 113978.17807, "trades": 823, "taker_buy_quote": 21288.32087}, {"ts": 1775048100000, "open": 1.3545, "high": 1.3554, "low": 1.3545, "close": 1.3553, "volume": 74365.7, "quote_volume": 100757.76676, "trades": 342, "taker_buy_quote": 64207.57542}, {"ts": 1775048160000, "open": 1.3554, "high": 1.3557, "low": 1.3548, "close": 1.3551, "volume": 43288.2, "quote_volume": 58673.29197, "trades": 347, "taker_buy_quote": 11333.32009}, {"ts": 1775048220000, "open": 1.3552, "high": 1.3556, "low": 1.3548, "close": 1.3548, "volume": 72026.8, "quote_volume": 97619.79529, "trades": 265, "taker_buy_quote": 79869.97177}, {"ts": 1775048280000, "open": 1.3548, "high": 1.3548, "low": 1.3532, "close": 1.3533, "volume": 35227.7, "quote_volume": 47690.33137, "trades": 362, "taker_buy_quote": 5678.07309}, {"ts": 1775048340000, "open": 1.3533, "high": 1.3539, "low": 1.3532, "close": 1.3539, "volume": 35238.9, "quote_volume": 47696.37996, "trades": 243, "taker_buy_quote": 36772.50622}, {"ts": 1775048400000, "open": 1.354, "high": 1.3547, "low": 1.3539, "close": 1.354, "volume": 48209.0, "quote_volume": 65292.70047, "trades": 381, "taker_buy_quote": 31015.61765}, {"ts": 1775048460000, "open": 1.354, "high": 1.3543, "low": 1.3533, "close": 1.354, "volume": 27143.2, "quote_volume": 36751.36366, "trades": 322, "taker_buy_quote": 20435.09837}, {"ts": 1775048520000, "open": 1.354, "high": 1.3542, "low": 1.3507, "close": 1.3512, "volume": 345006.2, "quote_volume": 466429.01902, "trades": 1500, "taker_buy_quote": 69435.37713}, {"ts": 1775048580000, "open": 1.3513, "high": 1.3527, "low": 1.3513, "close": 1.3527, "volume": 75501.6, "quote_volume": 102078.85482, "trades": 351, "taker_buy_quote": 31737.47564}, {"ts": 1775048640000, "open": 1.3526, "high": 1.353, "low": 1.352, "close": 1.3525, "volume": 36127.0, "quote_volume": 48872.06944, "trades": 333, "taker_buy_quote": 12404.52386}, {"ts": 1775048700000, "open": 1.3525, "high": 1.3526, "low": 1.3517, "close": 1.3521, "volume": 27332.8, "quote_volume": 36959.09584, "trades": 335, "taker_buy_quote": 27034.13036}, {"ts": 1775048760000, "open": 1.3521, "high": 1.3523, "low": 1.3514, "close": 1.3514, "volume": 45752.2, "quote_volume": 61858.05405, "trades": 277, "taker_buy_quote": 29979.85131}, {"ts": 1775048820000, "open": 1.3514, "high": 1.3517, "low": 1.3504, "close": 1.3512, "volume": 55098.0, "quote_volume": 74438.07862, "trades": 633, "taker_buy_quote": 43054.48308}, {"ts": 1775048880000, "open": 1.3512, "high": 1.3519, "low": 1.3503, "close": 1.3519, "volume": 103121.1, "quote_volume": 139320.20363, "trades": 566, "taker_buy_quote": 25537.05963}, {"ts": 1775048940000, "open": 1.352, "high": 1.3524, "low": 1.3519, "close": 1.3524, "volume": 20224.0, "quote_volume": 27348.72799, "trades": 174, "taker_buy_quote": 17884.00818}, {"ts": 1775049000000, "open": 1.3525, "high": 1.3546, "low": 1.3525, "close": 1.3546, "volume": 150750.0, "quote_volume": 204016.85649, "trades": 903, "taker_buy_quote": 130175.32672}, {"ts": 1775049060000, "open": 1.3547, "high": 1.3569, "low": 1.3547, "close": 1.3568, "volume": 233865.2, "quote_volume": 317174.01862, "trades": 745, "taker_buy_quote": 192474.92102}, {"ts": 1775049120000, "open": 1.3567, "high": 1.3567, "low": 1.3559, "close": 1.356, "volume": 37019.7, "quote_volume": 50205.44627, "trades": 383, "taker_buy_quote": 5121.95475}, {"ts": 1775049180000, "open": 1.3559, "high": 1.356, "low": 1.3551, "close": 1.3551, "volume": 81827.6, "quote_volume": 110934.10839, "trades": 375, "taker_buy_quote": 3139.25174}, {"ts": 1775049240000, "open": 1.3551, "high": 1.3555, "low": 1.3547, "close": 1.355, "volume": 20881.0, "quote_volume": 28294.60711, "trades": 267, "taker_buy_quote": 12844.20324}, {"ts": 1775049300000, "open": 1.3549, "high": 1.3563, "low": 1.3549, "close": 1.3556, "volume": 48819.4, "quote_volume": 66180.3881, "trades": 365, "taker_buy_quote": 42794.97464}, {"ts": 1775049360000, "open": 1.3556, "high": 1.3562, "low": 1.3556, "close": 1.3561, "volume": 20222.9, "quote_volume": 27416.76623, "trades": 204, "taker_buy_quote": 17333.72911}, {"ts": 1775049420000, "open": 1.3561, "high": 1.357, "low": 1.356, "close": 1.3566, "volume": 66677.9, "quote_volume": 90434.67242, "trades": 299, "taker_buy_quote": 72859.47824}, {"ts": 1775049480000, "open": 1.3567, "high": 1.3575, "low": 1.3567, "close": 1.3568, "volume": 90072.6, "quote_volume": 122244.43918, "trades": 484, "taker_buy_quote": 72527.76462}, {"ts": 1775049540000, "open": 1.3567, "high": 1.3574, "low": 1.3567, "close": 1.3572, "volume": 24629.2, "quote_volume": 33420.85093, "trades": 196, "taker_buy_quote": 29028.2373}, {"ts": 1775049600000, "open": 1.3571, "high": 1.3571, "low": 1.3566, "close": 1.357, "volume": 38503.9, "quote_volume": 52243.49757, "trades": 313, "taker_buy_quote": 9301.46584}, {"ts": 1775049660000, "open": 1.3569, "high": 1.357, "low": 1.3557, "close": 1.3559, "volume": 84750.7, "quote_volume": 114976.62754, "trades": 391, "taker_buy_quote": 70518.66545}, {"ts": 1775049720000, "open": 1.3559, "high": 1.3565, "low": 1.3557, "close": 1.3563, "volume": 29275.4, "quote_volume": 39701.28257, "trades": 325, "taker_buy_quote": 17328.98441}, {"ts": 1775049780000, "open": 1.3563, "high": 1.3565, "low": 1.3559, "close": 1.3563, "volume": 20172.8, "quote_volume": 27356.76068, "trades": 209, "taker_buy_quote": 7198.72295}, {"ts": 1775049840000, "open": 1.3563, "high": 1.3565, "low": 1.3555, "close": 1.3555, "volume": 22645.0, "quote_volume": 30710.87762, "trades": 238, "taker_buy_quote": 2106.74984}, {"ts": 1775049900000, "open": 1.3555, "high": 1.356, "low": 1.3549, "close": 1.3554, "volume": 16226.0, "quote_volume": 21995.93778, "trades": 386, "taker_buy_quote": 10003.94778}, {"ts": 1775049960000, "open": 1.3554, "high": 1.3561, "low": 1.3554, "close": 1.3559, "volume": 19269.5, "quote_volume": 26124.03433, "trades": 204, "taker_buy_quote": 15730.86255}, {"ts": 1775050020000, "open": 1.356, "high": 1.3571, "low": 1.356, "close": 1.3564, "volume": 93666.5, "quote_volume": 127075.03775, "trades": 474, "taker_buy_quote": 79518.27275}, {"ts": 1775050080000, "open": 1.3563, "high": 1.3563, "low": 1.3553, "close": 1.3555, "volume": 21119.0, "quote_volume": 28630.28661, "trades": 271, "taker_buy_quote": 9934.78023}, {"ts": 1775050140000, "open": 1.3554, "high": 1.3557, "low": 1.3554, "close": 1.3555, "volume": 14209.5, "quote_volume": 19261.10628, "trades": 145, "taker_buy_quote": 10021.58612}, {"ts": 1775050200000, "open": 1.3556, "high": 1.3563, "low": 1.3546, "close": 1.3547, "volume": 46587.3, "quote_volume": 63135.55524, "trades": 874, "taker_buy_quote": 28832.22654}, {"ts": 1775050260000, "open": 1.3546, "high": 1.3546, "low": 1.352, "close": 1.3526, "volume": 81921.7, "quote_volume": 110874.70876, "trades": 1000, "taker_buy_quote": 33070.97019}, {"ts": 1775050320000, "open": 1.3527, "high": 1.3538, "low": 1.3522, "close": 1.3535, "volume": 75778.9, "quote_volume": 102539.66386, "trades": 813, "taker_buy_quote": 48635.02065}, {"ts": 1775050380000, "open": 1.3535, "high": 1.3536, "low": 1.3518, "close": 1.3522, "volume": 115770.9, "quote_volume": 156579.76678, "trades": 776, "taker_buy_quote": 84229.35841}, {"ts": 1775050440000, "open": 1.3523, "high": 1.3535, "low": 1.3522, "close": 1.3532, "volume": 136742.6, "quote_volume": 185001.12047, "trades": 671, "taker_buy_quote": 110217.79929}, {"ts": 1775050500000, "open": 1.3532, "high": 1.3532, "low": 1.3517, "close": 1.3521, "volume": 106408.5, "quote_volume": 143893.13337, "trades": 774, "taker_buy_quote": 39655.15181}, {"ts": 1775050560000, "open": 1.352, "high": 1.353, "low": 1.3518, "close": 1.3523, "volume": 48357.5, "quote_volume": 65402.84553, "trades": 673, "taker_buy_quote": 39782.50371}, {"ts": 1775050620000, "open": 1.3523, "high": 1.3527, "low": 1.3517, "close": 1.3526, "volume": 28676.3, "quote_volume": 38775.96326, "trades": 351, "taker_buy_quote": 24176.5073}, {"ts": 1775050680000, "open": 1.3527, "high": 1.3538, "low": 1.3525, "close": 1.3537, "volume": 51253.7, "quote_volume": 69342.86137, "trades": 507, "taker_buy_quote": 40933.15819}, {"ts": 1775050740000, "open": 1.3538, "high": 1.3549, "low": 1.3525, "close": 1.3526, "volume": 99043.6, "quote_volume": 134079.55573, "trades": 752, "taker_buy_quote": 78691.62694}, {"ts": 1775050800000, "open": 1.3526, "high": 1.3526, "low": 1.3501, "close": 1.3502, "volume": 225147.0, "quote_volume": 304096.15554, "trades": 1397, "taker_buy_quote": 72720.58987}, {"ts": 1775050860000, "open": 1.3502, "high": 1.3512, "low": 1.3498, "close": 1.3505, "volume": 36903.9, "quote_volume": 49848.48239, "trades": 663, "taker_buy_quote": 29993.38892}, {"ts": 1775050920000, "open": 1.3505, "high": 1.3509, "low": 1.3477, "close": 1.3482, "volume": 231756.4, "quote_volume": 312575.74525, "trades": 1622, "taker_buy_quote": 88143.42709}, {"ts": 1775050980000, "open": 1.3482, "high": 1.3484, "low": 1.3448, "close": 1.3467, "volume": 568925.0, "quote_volume": 765918.41474, "trades": 3070, "taker_buy_quote": 260887.66404}, {"ts": 1775051040000, "open": 1.3467, "high": 1.3486, "low": 1.3467, "close": 1.3483, "volume": 135598.7, "quote_volume": 182771.39378, "trades": 794, "taker_buy_quote": 108376.03945}, {"ts": 1775051100000, "open": 1.3483, "high": 1.3487, "low": 1.3466, "close": 1.3466, "volume": 110952.1, "quote_volume": 149551.76677, "trades": 865, "taker_buy_quote": 84493.46792}, {"ts": 1775051160000, "open": 1.3466, "high": 1.3492, "low": 1.3465, "close": 1.3481, "volume": 98310.1, "quote_volume": 132536.67053, "trades": 907, "taker_buy_quote": 61912.52628}, {"ts": 1775051220000, "open": 1.348, "high": 1.3485, "low": 1.3466, "close": 1.3466, "volume": 105383.5, "quote_volume": 141995.30241, "trades": 1179, "taker_buy_quote": 51268.91364}, {"ts": 1775051280000, "open": 1.3465, "high": 1.3472, "low": 1.3458, "close": 1.3465, "volume": 80755.7, "quote_volume": 108742.86694, "trades": 1113, "taker_buy_quote": 44512.39281}, {"ts": 1775051340000, "open": 1.3465, "high": 1.3471, "low": 1.346, "close": 1.3468, "volume": 46303.1, "quote_volume": 62353.01257, "trades": 573, "taker_buy_quote": 35659.40272}, {"ts": 1775051400000, "open": 1.3469, "high": 1.3478, "low": 1.3461, "close": 1.3477, "volume": 60795.4, "quote_volume": 81871.00782, "trades": 844, "taker_buy_quote": 45963.35008}, {"ts": 1775051460000, "open": 1.3478, "high": 1.3489, "low": 1.3477, "close": 1.3486, "volume": 41537.4, "quote_volume": 56014.51196, "trades": 463, "taker_buy_quote": 30042.60622}, {"ts": 1775051520000, "open": 1.3486, "high": 1.349, "low": 1.3477, "close": 1.3487, "volume": 106906.5, "quote_volume": 144164.09632, "trades": 635, "taker_buy_quote": 113658.93794}, {"ts": 1775051580000, "open": 1.3488, "high": 1.3514, "low": 1.3488, "close": 1.3501, "volume": 123301.8, "quote_volume": 166494.8245, "trades": 1151, "taker_buy_quote": 122596.59086}, {"ts": 1775051640000, "open": 1.35, "high": 1.35, "low": 1.3484, "close": 1.3485, "volume": 41656.3, "quote_volume": 56185.21711, "trades": 571, "taker_buy_quote": 26892.4548}, {"ts": 1775051700000, "open": 1.3485, "high": 1.3486, "low": 1.3474, "close": 1.3481, "volume": 85312.5, "quote_volume": 115012.79709, "trades": 890, "taker_buy_quote": 45579.1489}, {"ts": 1775051760000, "open": 1.3482, "high": 1.3485, "low": 1.3478, "close": 1.3481, "volume": 21791.9, "quote_volume": 29378.78013, "trades": 347, "taker_buy_quote": 15596.05897}, {"ts": 1775051820000, "open": 1.348, "high": 1.3489, "low": 1.3478, "close": 1.3479, "volume": 23789.7, "quote_volume": 32079.67098, "trades": 508, "taker_buy_quote": 14899.13319}, {"ts": 1775051880000, "open": 1.3479, "high": 1.3479, "low": 1.3471, "close": 1.3472, "volume": 14258.9, "quote_volume": 19216.0835, "trades": 296, "taker_buy_quote": 2323.19549}, {"ts": 1775051940000, "open": 1.3472, "high": 1.3473, "low": 1.3464, "close": 1.3468, "volume": 54291.9, "quote_volume": 73123.56803, "trades": 271, "taker_buy_quote": 40538.94435}, {"ts": 1775052000000, "open": 1.3467, "high": 1.348, "low": 1.346, "close": 1.3475, "volume": 109248.4, "quote_volume": 147148.58949, "trades": 1076, "taker_buy_quote": 32457.32827}, {"ts": 1775052060000, "open": 1.3476, "high": 1.3496, "low": 1.3476, "close": 1.3486, "volume": 72867.7, "quote_volume": 98267.50173, "trades": 728, "taker_buy_quote": 51115.39951}, {"ts": 1775052120000, "open": 1.3486, "high": 1.3488, "low": 1.3479, "close": 1.3488, "volume": 28191.3, "quote_volume": 38011.15303, "trades": 399, "taker_buy_quote": 9125.64631}, {"ts": 1775052180000, "open": 1.3487, "high": 1.35, "low": 1.3486, "close": 1.3489, "volume": 48321.4, "quote_volume": 65200.67434, "trades": 479, "taker_buy_quote": 10082.24175}, {"ts": 1775052240000, "open": 1.3489, "high": 1.3496, "low": 1.3488, "close": 1.3492, "volume": 40900.0, "quote_volume": 55185.63164, "trades": 454, "taker_buy_quote": 24747.05505}, {"ts": 1775052300000, "open": 1.3493, "high": 1.3502, "low": 1.349, "close": 1.3493, "volume": 52502.7, "quote_volume": 70852.4598, "trades": 770, "taker_buy_quote": 16843.72922}, {"ts": 1775052360000, "open": 1.3492, "high": 1.3492, "low": 1.3479, "close": 1.3488, "volume": 47771.8, "quote_volume": 64422.25213, "trades": 769, "taker_buy_quote": 44163.73782}, {"ts": 1775052420000, "open": 1.3487, "high": 1.351, "low": 1.3487, "close": 1.3504, "volume": 136932.1, "quote_volume": 184908.91103, "trades": 783, "taker_buy_quote": 154918.78753}, {"ts": 1775052480000, "open": 1.3504, "high": 1.3516, "low": 1.3501, "close": 1.3513, "volume": 72662.3, "quote_volume": 98175.59899, "trades": 574, "taker_buy_quote": 57140.82275}, {"ts": 1775052540000, "open": 1.3513, "high": 1.3514, "low": 1.3502, "close": 1.3511, "volume": 41257.4, "quote_volume": 55728.64462, "trades": 486, "taker_buy_quote": 31315.31926}, {"ts": 1775052600000, "open": 1.351, "high": 1.3513, "low": 1.3502, "close": 1.3512, "volume": 45750.5, "quote_volume": 61794.0989, "trades": 497, "taker_buy_quote": 11133.69826}, {"ts": 1775052660000, "open": 1.3512, "high": 1.3512, "low": 1.3503, "close": 1.3503, "volume": 14103.2, "quote_volume": 19048.84053, "trades": 334, "taker_buy_quote": 3864.80203}, {"ts": 1775052720000, "open": 1.3504, "high": 1.3521, "low": 1.3503, "close": 1.3519, "volume": 25311.0, "quote_volume": 34211.37006, "trades": 585, "taker_buy_quote": 19913.22661}, {"ts": 1775052780000, "open": 1.3519, "high": 1.3519, "low": 1.3505, "close": 1.3513, "volume": 142073.3, "quote_volume": 191892.61838, "trades": 604, "taker_buy_quote": 170030.23643}, {"ts": 1775052840000, "open": 1.3514, "high": 1.3525, "low": 1.3514, "close": 1.3525, "volume": 10757.9, "quote_volume": 14543.07031, "trades": 378, "taker_buy_quote": 5993.86922}, {"ts": 1775052900000, "open": 1.3525, "high": 1.3542, "low": 1.3525, "close": 1.3538, "volume": 64639.9, "quote_volume": 87503.47746, "trades": 922, "taker_buy_quote": 60165.76272}, {"ts": 1775052960000, "open": 1.3538, "high": 1.3538, "low": 1.3526, "close": 1.3527, "volume": 31708.0, "quote_volume": 42906.23104, "trades": 437, "taker_buy_quote": 18854.14606}, {"ts": 1775053020000, "open": 1.3527, "high": 1.3528, "low": 1.3513, "close": 1.3517, "volume": 31946.0, "quote_volume": 43199.40513, "trades": 577, "taker_buy_quote": 21405.27028}, {"ts": 1775053080000, "open": 1.3517, "high": 1.3522, "low": 1.3516, "close": 1.3517, "volume": 32395.1, "quote_volume": 43797.14182, "trades": 371, "taker_buy_quote": 13430.37114}, {"ts": 1775053140000, "open": 1.3518, "high": 1.3532, "low": 1.3516, "close": 1.3532, "volume": 34034.7, "quote_volume": 46024.93671, "trades": 642, "taker_buy_quote": 16021.29307}, {"ts": 1775053200000, "open": 1.3531, "high": 1.3534, "low": 1.352, "close": 1.3523, "volume": 68740.0, "quote_volume": 92969.14818, "trades": 1054, "taker_buy_quote": 23257.04503}, {"ts": 1775053260000, "open": 1.3522, "high": 1.3537, "low": 1.3522, "close": 1.3535, "volume": 35631.0, "quote_volume": 48205.65156, "trades": 631, "taker_buy_quote": 31032.57631}, {"ts": 1775053320000, "open": 1.3536, "high": 1.3559, "low": 1.3536, "close": 1.354, "volume": 56841.5, "quote_volume": 77014.32614, "trades": 931, "taker_buy_quote": 57786.0146}, {"ts": 1775053380000, "open": 1.3539, "high": 1.3544, "low": 1.3533, "close": 1.3543, "volume": 32066.0, "quote_volume": 43414.30192, "trades": 519, "taker_buy_quote": 21032.24798}, {"ts": 1775053440000, "open": 1.3543, "high": 1.355, "low": 1.3525, "close": 1.3531, "volume": 64259.4, "quote_volume": 87025.22969, "trades": 895, "taker_buy_quote": 28659.25314}, {"ts": 1775053500000, "open": 1.353, "high": 1.3535, "low": 1.3524, "close": 1.3534, "volume": 29626.2, "quote_volume": 40084.20258, "trades": 499, "taker_buy_quote": 4935.02992}, {"ts": 1775053560000, "open": 1.3535, "high": 1.3538, "low": 1.3531, "close": 1.3533, "volume": 9417.7, "quote_volume": 12746.94435, "trades": 421, "taker_buy_quote": 5142.82}, {"ts": 1775053620000, "open": 1.3534, "high": 1.3543, "low": 1.3534, "close": 1.3542, "volume": 10163.3, "quote_volume": 13760.28167, "trades": 261, "taker_buy_quote": 11510.10972}, {"ts": 1775053680000, "open": 1.3542, "high": 1.355, "low": 1.3542, "close": 1.3543, "volume": 55974.3, "quote_volume": 75827.75076, "trades": 377, "taker_buy_quote": 2164.58221}, {"ts": 1775053740000, "open": 1.3542, "high": 1.3549, "low": 1.3542, "close": 1.3549, "volume": 6357.3, "quote_volume": 8612.8153, "trades": 181, "taker_buy_quote": 6754.47279}, {"ts": 1775053800000, "open": 1.3549, "high": 1.3558, "low": 1.3545, "close": 1.355, "volume": 79410.7, "quote_volume": 107597.35394, "trades": 728, "taker_buy_quote": 83263.51714}, {"ts": 1775053860000, "open": 1.355, "high": 1.3557, "low": 1.3543, "close": 1.3543, "volume": 44957.4, "quote_volume": 60918.115, "trades": 615, "taker_buy_quote": 19383.93708}, {"ts": 1775053920000, "open": 1.3544, "high": 1.3544, "low": 1.3525, "close": 1.3526, "volume": 65289.7, "quote_volume": 88365.99351, "trades": 602, "taker_buy_quote": 37829.08939}, {"ts": 1775053980000, "open": 1.3526, "high": 1.353, "low": 1.3503, "close": 1.3505, "volume": 118338.2, "quote_volume": 160034.34481, "trades": 915, "taker_buy_quote": 49516.16365}, {"ts": 1775054040000, "open": 1.3506, "high": 1.3508, "low": 1.349, "close": 1.3494, "volume": 81565.5, "quote_volume": 110093.85949, "trades": 750, "taker_buy_quote": 29448.61546}, {"ts": 1775054100000, "open": 1.3495, "high": 1.3503, "low": 1.3495, "close": 1.3503, "volume": 57554.9, "quote_volume": 77699.46841, "trades": 555, "taker_buy_quote": 61443.84291}, {"ts": 1775054160000, "open": 1.3503, "high": 1.3507, "low": 1.3495, "close": 1.3506, "volume": 30146.4, "quote_volume": 40697.35833, "trades": 477, "taker_buy_quote": 24924.97029}, {"ts": 1775054220000, "open": 1.3506, "high": 1.351, "low": 1.35, "close": 1.3505, "volume": 51071.3, "quote_volume": 68983.90189, "trades": 476, "taker_buy_quote": 19322.09986}, {"ts": 1775054280000, "open": 1.3505, "high": 1.3516, "low": 1.3505, "close": 1.3508, "volume": 38206.7, "quote_volume": 51626.35989, "trades": 501, "taker_buy_quote": 8086.68958}, {"ts": 1775054340000, "open": 1.3508, "high": 1.3562, "low": 1.3507, "close": 1.354, "volume": 305076.1, "quote_volume": 413257.91529, "trades": 2329, "taker_buy_quote": 210284.6951}, {"ts": 1775054400000, "open": 1.354, "high": 1.354, "low": 1.3516, "close": 1.3518, "volume": 55951.3, "quote_volume": 75658.89853, "trades": 1013, "taker_buy_quote": 15088.4997}, {"ts": 1775054460000, "open": 1.3518, "high": 1.3529, "low": 1.3517, "close": 1.3525, "volume": 48836.9, "quote_volume": 66049.81348, "trades": 368, "taker_buy_quote": 32429.45654}, {"ts": 1775054520000, "open": 1.3525, "high": 1.3534, "low": 1.3519, "close": 1.3532, "volume": 118835.7, "quote_volume": 160733.67063, "trades": 748, "taker_buy_quote": 18507.24539}, {"ts": 1775054580000, "open": 1.3531, "high": 1.3537, "low": 1.3528, "close": 1.3531, "volume": 16433.2, "quote_volume": 22234.67153, "trades": 349, "taker_buy_quote": 15320.21825}, {"ts": 1775054640000, "open": 1.3531, "high": 1.3535, "low": 1.3527, "close": 1.3531, "volume": 30503.0, "quote_volume": 41271.60598, "trades": 346, "taker_buy_quote": 6367.2784}, {"ts": 1775054700000, "open": 1.3532, "high": 1.3536, "low": 1.3527, "close": 1.3535, "volume": 82588.3, "quote_volume": 111734.96053, "trades": 443, "taker_buy_quote": 6249.11763}, {"ts": 1775054760000, "open": 1.3535, "high": 1.3539, "low": 1.3522, "close": 1.3527, "volume": 40314.1, "quote_volume": 54537.31404, "trades": 472, "taker_buy_quote": 16160.42409}, {"ts": 1775054820000, "open": 1.3527, "high": 1.3537, "low": 1.3523, "close": 1.3536, "volume": 33857.8, "quote_volume": 45800.75638, "trades": 370, "taker_buy_quote": 6053.77277}, {"ts": 1775054880000, "open": 1.3536, "high": 1.355, "low": 1.3536, "close": 1.355, "volume": 23152.1, "quote_volume": 31351.0609, "trades": 370, "taker_buy_quote": 10038.72074}, {"ts": 1775054940000, "open": 1.355, "high": 1.3565, "low": 1.355, "close": 1.3558, "volume": 227018.9, "quote_volume": 307743.80606, "trades": 799, "taker_buy_quote": 156877.98584}, {"ts": 1775055000000, "open": 1.3558, "high": 1.3565, "low": 1.3556, "close": 1.3565, "volume": 78279.7, "quote_volume": 106153.22372, "trades": 357, "taker_buy_quote": 78392.97881}, {"ts": 1775055060000, "open": 1.3564, "high": 1.3567, "low": 1.3558, "close": 1.3563, "volume": 98446.0, "quote_volume": 133534.0047, "trades": 690, "taker_buy_quote": 45571.77495}, {"ts": 1775055120000, "open": 1.3563, "high": 1.3573, "low": 1.3562, "close": 1.3566, "volume": 117093.7, "quote_volume": 158859.59456, "trades": 631, "taker_buy_quote": 102454.19363}, {"ts": 1775055180000, "open": 1.3566, "high": 1.3582, "low": 1.3565, "close": 1.3574, "volume": 69894.5, "quote_volume": 94880.16975, "trades": 711, "taker_buy_quote": 63346.20799}, {"ts": 1775055240000, "open": 1.3575, "high": 1.358, "low": 1.3567, "close": 1.3569, "volume": 86287.7, "quote_volume": 117132.70395, "trades": 478, "taker_buy_quote": 15844.50628}, {"ts": 1775055300000, "open": 1.3568, "high": 1.3568, "low": 1.3556, "close": 1.3556, "volume": 73114.3, "quote_volume": 99149.01597, "trades": 486, "taker_buy_quote": 17877.13171}, {"ts": 1775055360000, "open": 1.3556, "high": 1.356, "low": 1.3552, "close": 1.3559, "volume": 65854.7, "quote_volume": 89273.48532, "trades": 443, "taker_buy_quote": 56337.17265}, {"ts": 1775055420000, "open": 1.3559, "high": 1.3567, "low": 1.3557, "close": 1.3558, "volume": 94880.4, "quote_volume": 128663.584, "trades": 357, "taker_buy_quote": 100214.95891}, {"ts": 1775055480000, "open": 1.3559, "high": 1.3564, "low": 1.3557, "close": 1.3563, "volume": 25231.7, "quote_volume": 34212.74565, "trades": 208, "taker_buy_quote": 17607.65885}, {"ts": 1775055540000, "open": 1.3564, "high": 1.3565, "low": 1.3558, "close": 1.3559, "volume": 45235.5, "quote_volume": 61353.37973, "trades": 201, "taker_buy_quote": 12899.13523}, {"ts": 1775055600000, "open": 1.3558, "high": 1.3564, "low": 1.3556, "close": 1.3557, "volume": 50495.9, "quote_volume": 68474.84575, "trades": 387, "taker_buy_quote": 33754.76852}, {"ts": 1775055660000, "open": 1.3557, "high": 1.3558, "low": 1.3548, "close": 1.3553, "volume": 59426.3, "quote_volume": 80554.50988, "trades": 489, "taker_buy_quote": 16366.08654}, {"ts": 1775055720000, "open": 1.3553, "high": 1.3557, "low": 1.3552, "close": 1.3555, "volume": 49255.8, "quote_volume": 66764.32901, "trades": 323, "taker_buy_quote": 49057.14844}, {"ts": 1775055780000, "open": 1.3555, "high": 1.3557, "low": 1.3548, "close": 1.3548, "volume": 14193.1, "quote_volume": 19237.23024, "trades": 274, "taker_buy_quote": 9573.49844}, {"ts": 1775055840000, "open": 1.3548, "high": 1.3554, "low": 1.3545, "close": 1.3546, "volume": 42187.1, "quote_volume": 57164.91562, "trades": 361, "taker_buy_quote": 31318.12448}, {"ts": 1775055900000, "open": 1.3547, "high": 1.3557, "low": 1.3547, "close": 1.3554, "volume": 20968.5, "quote_volume": 28413.72078, "trades": 292, "taker_buy_quote": 25854.3879}, {"ts": 1775055960000, "open": 1.3555, "high": 1.3563, "low": 1.3546, "close": 1.3551, "volume": 136490.6, "quote_volume": 184982.11615, "trades": 807, "taker_buy_quote": 85635.34148}, {"ts": 1775056020000, "open": 1.355, "high": 1.3556, "low": 1.355, "close": 1.3555, "volume": 38648.5, "quote_volume": 52378.94879, "trades": 339, "taker_buy_quote": 35992.00607}, {"ts": 1775056080000, "open": 1.3556, "high": 1.3556, "low": 1.3551, "close": 1.3553, "volume": 22978.5, "quote_volume": 31143.35832, "trades": 154, "taker_buy_quote": 13396.23946}, {"ts": 1775056140000, "open": 1.3553, "high": 1.3553, "low": 1.3543, "close": 1.3545, "volume": 53881.4, "quote_volume": 72997.62617, "trades": 326, "taker_buy_quote": 21684.15687}, {"ts": 1775056200000, "open": 1.3546, "high": 1.3546, "low": 1.3527, "close": 1.3528, "volume": 59563.7, "quote_volume": 80609.527, "trades": 512, "taker_buy_quote": 12503.5906}, {"ts": 1775056260000, "open": 1.3528, "high": 1.3529, "low": 1.3521, "close": 1.3521, "volume": 81523.2, "quote_volume": 110273.29079, "trades": 345, "taker_buy_quote": 25524.45495}, {"ts": 1775056320000, "open": 1.3522, "high": 1.3524, "low": 1.3516, "close": 1.3523, "volume": 73013.9, "quote_volume": 98710.4409, "trades": 440, "taker_buy_quote": 32854.50289}, {"ts": 1775056380000, "open": 1.3524, "high": 1.3531, "low": 1.3523, "close": 1.3524, "volume": 130000.2, "quote_volume": 175847.66465, "trades": 329, "taker_buy_quote": 90693.65788}, {"ts": 1775056440000, "open": 1.3525, "high": 1.3525, "low": 1.3512, "close": 1.3519, "volume": 78470.6, "quote_volume": 106062.64817, "trades": 548, "taker_buy_quote": 64409.97074}, {"ts": 1775056500000, "open": 1.3518, "high": 1.3521, "low": 1.3508, "close": 1.3508, "volume": 50436.0, "quote_volume": 68184.23659, "trades": 321, "taker_buy_quote": 2662.54404}, {"ts": 1775056560000, "open": 1.3509, "high": 1.351, "low": 1.3505, "close": 1.3509, "volume": 35627.5, "quote_volume": 48123.93675, "trades": 270, "taker_buy_quote": 11935.8982}, {"ts": 1775056620000, "open": 1.3509, "high": 1.3518, "low": 1.3509, "close": 1.3513, "volume": 46371.6, "quote_volume": 62675.45138, "trades": 288, "taker_buy_quote": 9951.79312}, {"ts": 1775056680000, "open": 1.3513, "high": 1.3521, "low": 1.3513, "close": 1.3519, "volume": 81753.7, "quote_volume": 110517.76739, "trades": 329, "taker_buy_quote": 50878.04095}, {"ts": 1775056740000, "open": 1.352, "high": 1.3535, "low": 1.352, "close": 1.3534, "volume": 36527.0, "quote_volume": 49423.30217, "trades": 333, "taker_buy_quote": 43550.76001}, {"ts": 1775056800000, "open": 1.3534, "high": 1.3541, "low": 1.3533, "close": 1.3538, "volume": 66038.1, "quote_volume": 89402.2475, "trades": 450, "taker_buy_quote": 17196.54122}, {"ts": 1775056860000, "open": 1.3539, "high": 1.3539, "low": 1.3523, "close": 1.3528, "volume": 55739.5, "quote_volume": 75397.56945, "trades": 383, "taker_buy_quote": 8935.45891}, {"ts": 1775056920000, "open": 1.3529, "high": 1.3542, "low": 1.3529, "close": 1.3542, "volume": 49353.1, "quote_volume": 66820.91167, "trades": 237, "taker_buy_quote": 6273.47704}, {"ts": 1775056980000, "open": 1.3542, "high": 1.3562, "low": 1.3542, "close": 1.3556, "volume": 90985.8, "quote_volume": 123291.6677, "trades": 731, "taker_buy_quote": 84133.58042}, {"ts": 1775057040000, "open": 1.3557, "high": 1.356, "low": 1.3549, "close": 1.356, "volume": 130163.2, "quote_volume": 176420.04108, "trades": 818, "taker_buy_quote": 51374.9947}, {"ts": 1775057100000, "open": 1.356, "high": 1.3574, "low": 1.3557, "close": 1.3558, "volume": 201774.3, "quote_volume": 273811.24495, "trades": 1151, "taker_buy_quote": 168046.45565}, {"ts": 1775057160000, "open": 1.3558, "high": 1.356, "low": 1.355, "close": 1.355, "volume": 74429.6, "quote_volume": 100897.51714, "trades": 439, "taker_buy_quote": 32650.85369}, {"ts": 1775057220000, "open": 1.3551, "high": 1.3555, "low": 1.3546, "close": 1.3547, "volume": 25082.2, "quote_volume": 33982.99874, "trades": 266, "taker_buy_quote": 18447.30739}, {"ts": 1775057280000, "open": 1.3547, "high": 1.3547, "low": 1.354, "close": 1.3543, "volume": 42050.9, "quote_volume": 56953.19546, "trades": 299, "taker_buy_quote": 29169.53305}, {"ts": 1775057340000, "open": 1.3543, "high": 1.3545, "low": 1.3539, "close": 1.3545, "volume": 15665.8, "quote_volume": 21215.24486, "trades": 195, "taker_buy_quote": 15080.02532}, {"ts": 1775057400000, "open": 1.3544, "high": 1.3544, "low": 1.3532, "close": 1.3535, "volume": 15885.6, "quote_volume": 21506.31788, "trades": 385, "taker_buy_quote": 7351.20207}, {"ts": 1775057460000, "open": 1.3535, "high": 1.3559, "low": 1.3535, "close": 1.3557, "volume": 41654.3, "quote_volume": 56424.41662, "trades": 524, "taker_buy_quote": 37786.92796}, {"ts": 1775057520000, "open": 1.3558, "high": 1.3558, "low": 1.3543, "close": 1.3544, "volume": 47767.2, "quote_volume": 64722.91005, "trades": 363, "taker_buy_quote": 24706.85517}, {"ts": 1775057580000, "open": 1.3544, "high": 1.3544, "low": 1.3536, "close": 1.3539, "volume": 62239.3, "quote_volume": 84250.95387, "trades": 375, "taker_buy_quote": 17787.67101}, {"ts": 1775057640000, "open": 1.3539, "high": 1.3544, "low": 1.3537, "close": 1.3539, "volume": 31117.3, "quote_volume": 42130.61787, "trades": 264, "taker_buy_quote": 6571.00412}, {"ts": 1775057700000, "open": 1.3538, "high": 1.3559, "low": 1.3538, "close": 1.3557, "volume": 81896.2, "quote_volume": 110973.08703, "trades": 653, "taker_buy_quote": 65072.79542}, {"ts": 1775057760000, "open": 1.3558, "high": 1.3567, "low": 1.3557, "close": 1.3565, "volume": 16450.0, "quote_volume": 22307.49315, "trades": 349, "taker_buy_quote": 19762.28252}, {"ts": 1775057820000, "open": 1.3564, "high": 1.3565, "low": 1.3553, "close": 1.3558, "volume": 17534.6, "quote_volume": 23775.98153, "trades": 395, "taker_buy_quote": 14246.08491}, {"ts": 1775057880000, "open": 1.3559, "high": 1.3561, "low": 1.3552, "close": 1.3552, "volume": 29800.3, "quote_volume": 40395.62744, "trades": 400, "taker_buy_quote": 5063.80366}, {"ts": 1775057940000, "open": 1.3553, "high": 1.3553, "low": 1.3548, "close": 1.3548, "volume": 13148.5, "quote_volume": 17816.23139, "trades": 245, "taker_buy_quote": 3092.31108}, {"ts": 1775058000000, "open": 1.3549, "high": 1.3553, "low": 1.3541, "close": 1.3542, "volume": 34122.3, "quote_volume": 46232.69647, "trades": 398, "taker_buy_quote": 16283.51441}, {"ts": 1775058060000, "open": 1.3541, "high": 1.3547, "low": 1.3539, "close": 1.3543, "volume": 28245.3, "quote_volume": 38250.03716, "trades": 347, "taker_buy_quote": 6277.78293}, {"ts": 1775058120000, "open": 1.3544, "high": 1.3544, "low": 1.3539, "close": 1.3539, "volume": 12656.7, "quote_volume": 17140.21487, "trades": 136, "taker_buy_quote": 6513.25188}, {"ts": 1775058180000, "open": 1.3538, "high": 1.3546, "low": 1.3536, "close": 1.3545, "volume": 38945.6, "quote_volume": 52735.78565, "trades": 251, "taker_buy_quote": 35846.23175}, {"ts": 1775058240000, "open": 1.3546, "high": 1.3554, "low": 1.3546, "close": 1.3551, "volume": 41419.9, "quote_volume": 56127.8314, "trades": 223, "taker_buy_quote": 29899.32614}, {"ts": 1775058300000, "open": 1.355, "high": 1.3561, "low": 1.355, "close": 1.3556, "volume": 22599.1, "quote_volume": 30639.16602, "trades": 253, "taker_buy_quote": 3270.98472}, {"ts": 1775058360000, "open": 1.3555, "high": 1.3559, "low": 1.3553, "close": 1.3555, "volume": 11971.2, "quote_volume": 16227.20995, "trades": 239, "taker_buy_quote": 9661.53431}, {"ts": 1775058420000, "open": 1.3555, "high": 1.3556, "low": 1.3549, "close": 1.3556, "volume": 6580.4, "quote_volume": 8919.08265, "trades": 295, "taker_buy_quote": 7323.13471}, {"ts": 1775058480000, "open": 1.3555, "high": 1.3561, "low": 1.3552, "close": 1.3561, "volume": 43404.4, "quote_volume": 58827.75356, "trades": 238, "taker_buy_quote": 57091.80156}, {"ts": 1775058540000, "open": 1.356, "high": 1.3563, "low": 1.3553, "close": 1.3554, "volume": 32505.1, "quote_volume": 44063.59086, "trades": 311, "taker_buy_quote": 29937.27061}, {"ts": 1775058600000, "open": 1.3553, "high": 1.3555, "low": 1.3551, "close": 1.3554, "volume": 34532.0, "quote_volume": 46801.04486, "trades": 156, "taker_buy_quote": 41377.50897}, {"ts": 1775058660000, "open": 1.3554, "high": 1.3564, "low": 1.3552, "close": 1.3563, "volume": 22080.4, "quote_volume": 29937.69705, "trades": 317, "taker_buy_quote": 27529.91005}, {"ts": 1775058720000, "open": 1.3563, "high": 1.3564, "low": 1.3559, "close": 1.356, "volume": 35287.5, "quote_volume": 47856.84194, "trades": 205, "taker_buy_quote": 8711.69633}, {"ts": 1775058780000, "open": 1.3559, "high": 1.3578, "low": 1.3559, "close": 1.3573, "volume": 29768.3, "quote_volume": 40393.15237, "trades": 438, "taker_buy_quote": 21749.17992}, {"ts": 1775058840000, "open": 1.3574, "high": 1.3574, "low": 1.3565, "close": 1.3566, "volume": 49467.4, "quote_volume": 67136.17775, "trades": 345, "taker_buy_quote": 8676.02621}, {"ts": 1775058900000, "open": 1.3567, "high": 1.3573, "low": 1.3567, "close": 1.357, "volume": 7011.0, "quote_volume": 9514.62558, "trades": 217, "taker_buy_quote": 3068.70045}, {"ts": 1775058960000, "open": 1.357, "high": 1.3575, "low": 1.357, "close": 1.357, "volume": 18006.9, "quote_volume": 24439.34562, "trades": 243, "taker_buy_quote": 7271.34683}, {"ts": 1775059020000, "open": 1.357, "high": 1.3575, "low": 1.3569, "close": 1.3572, "volume": 27836.4, "quote_volume": 37778.67089, "trades": 233, "taker_buy_quote": 21799.66311}, {"ts": 1775059080000, "open": 1.3572, "high": 1.3575, "low": 1.3572, "close": 1.3573, "volume": 7093.9, "quote_volume": 9628.79408, "trades": 170, "taker_buy_quote": 1279.8737}, {"ts": 1775059140000, "open": 1.3572, "high": 1.3575, "low": 1.3572, "close": 1.3575, "volume": 5385.8, "quote_volume": 7310.48512, "trades": 146, "taker_buy_quote": 4171.4662}, {"ts": 1775059200000, "open": 1.3575, "high": 1.3577, "low": 1.3571, "close": 1.3571, "volume": 3296.8, "quote_volume": 4474.63998, "trades": 173, "taker_buy_quote": 2138.3678}, {"ts": 1775059260000, "open": 1.3571, "high": 1.3574, "low": 1.3568, "close": 1.3574, "volume": 53564.5, "quote_volume": 72691.23136, "trades": 225, "taker_buy_quote": 18232.57147}, {"ts": 1775059320000, "open": 1.3573, "high": 1.3573, "low": 1.3566, "close": 1.3568, "volume": 8726.8, "quote_volume": 11842.79835, "trades": 182, "taker_buy_quote": 2442.77182}, {"ts": 1775059380000, "open": 1.3569, "high": 1.3569, "low": 1.3554, "close": 1.3554, "volume": 22915.3, "quote_volume": 31079.17253, "trades": 292, "taker_buy_quote": 1325.80775}, {"ts": 1775059440000, "open": 1.3555, "high": 1.3555, "low": 1.3549, "close": 1.3549, "volume": 27294.9, "quote_volume": 36988.66001, "trades": 177, "taker_buy_quote": 6926.4407}, {"ts": 1775059500000, "open": 1.355, "high": 1.3551, "low": 1.3548, "close": 1.355, "volume": 43409.9, "quote_volume": 58817.04636, "trades": 126, "taker_buy_quote": 45670.12378}, {"ts": 1775059560000, "open": 1.355, "high": 1.3553, "low": 1.3546, "close": 1.3547, "volume": 32154.4, "quote_volume": 43571.06736, "trades": 248, "taker_buy_quote": 11295.3471}, {"ts": 1775059620000, "open": 1.3547, "high": 1.3547, "low": 1.3527, "close": 1.3531, "volume": 27199.9, "quote_volume": 36817.81502, "trades": 557, "taker_buy_quote": 7167.90844}, {"ts": 1775059680000, "open": 1.3531, "high": 1.3536, "low": 1.353, "close": 1.3534, "volume": 17445.8, "quote_volume": 23610.20791, "trades": 283, "taker_buy_quote": 13980.22999}, {"ts": 1775059740000, "open": 1.3533, "high": 1.355, "low": 1.3533, "close": 1.355, "volume": 27860.8, "quote_volume": 37726.98753, "trades": 301, "taker_buy_quote": 23685.74278}, {"ts": 1775059800000, "open": 1.355, "high": 1.3558, "low": 1.3549, "close": 1.3555, "volume": 23820.0, "quote_volume": 32290.87134, "trades": 228, "taker_buy_quote": 28188.89196}, {"ts": 1775059860000, "open": 1.3554, "high": 1.3554, "low": 1.3531, "close": 1.3533, "volume": 45261.7, "quote_volume": 61274.23193, "trades": 608, "taker_buy_quote": 45544.79422}, {"ts": 1775059920000, "open": 1.3533, "high": 1.3533, "low": 1.3522, "close": 1.3528, "volume": 8400.3, "quote_volume": 11362.7238, "trades": 358, "taker_buy_quote": 7366.08463}, {"ts": 1775059980000, "open": 1.3528, "high": 1.3529, "low": 1.3526, "close": 1.3527, "volume": 4989.6, "quote_volume": 6749.97715, "trades": 136, "taker_buy_quote": 649.45652}, {"ts": 1775060040000, "open": 1.3526, "high": 1.3527, "low": 1.3516, "close": 1.3524, "volume": 85928.0, "quote_volume": 116199.33721, "trades": 472, "taker_buy_quote": 41418.42775}, {"ts": 1775060100000, "open": 1.3524, "high": 1.3534, "low": 1.3519, "close": 1.3532, "volume": 73955.9, "quote_volume": 100065.78733, "trades": 341, "taker_buy_quote": 30834.42117}, {"ts": 1775060160000, "open": 1.3532, "high": 1.3539, "low": 1.3524, "close": 1.3525, "volume": 74925.0, "quote_volume": 101416.81045, "trades": 490, "taker_buy_quote": 47448.58041}, {"ts": 1775060220000, "open": 1.3526, "high": 1.3536, "low": 1.3524, "close": 1.3536, "volume": 63984.8, "quote_volume": 86600.53792, "trades": 370, "taker_buy_quote": 32647.58196}, {"ts": 1775060280000, "open": 1.3537, "high": 1.3545, "low": 1.3536, "close": 1.3539, "volume": 20879.9, "quote_volume": 28273.69256, "trades": 291, "taker_buy_quote": 17566.56504}, {"ts": 1775060340000, "open": 1.3538, "high": 1.3571, "low": 1.3538, "close": 1.3561, "volume": 282703.6, "quote_volume": 383395.13489, "trades": 1166, "taker_buy_quote": 281509.4649}, {"ts": 1775060400000, "open": 1.3561, "high": 1.3566, "low": 1.3554, "close": 1.3555, "volume": 24848.0, "quote_volume": 33698.85064, "trades": 409, "taker_buy_quote": 8496.96714}, {"ts": 1775060460000, "open": 1.3555, "high": 1.3562, "low": 1.3554, "close": 1.3559, "volume": 73595.0, "quote_volume": 99768.93528, "trades": 290, "taker_buy_quote": 65872.94603}, {"ts": 1775060520000, "open": 1.3559, "high": 1.3561, "low": 1.3554, "close": 1.3554, "volume": 14656.0, "quote_volume": 19869.0867, "trades": 184, "taker_buy_quote": 6937.8291}, {"ts": 1775060580000, "open": 1.3554, "high": 1.3561, "low": 1.3553, "close": 1.356, "volume": 61216.7, "quote_volume": 82996.69555, "trades": 303, "taker_buy_quote": 72306.42099}, {"ts": 1775060640000, "open": 1.356, "high": 1.3564, "low": 1.3551, "close": 1.3552, "volume": 16833.2, "quote_volume": 22824.63461, "trades": 240, "taker_buy_quote": 14820.83717}, {"ts": 1775060700000, "open": 1.3552, "high": 1.3552, "low": 1.3545, "close": 1.3551, "volume": 41650.3, "quote_volume": 56430.00055, "trades": 231, "taker_buy_quote": 35726.98705}, {"ts": 1775060760000, "open": 1.3552, "high": 1.3561, "low": 1.3551, "close": 1.3559, "volume": 71488.5, "quote_volume": 96898.82048, "trades": 309, "taker_buy_quote": 93148.03136}, {"ts": 1775060820000, "open": 1.356, "high": 1.3561, "low": 1.3559, "close": 1.356, "volume": 9168.6, "quote_volume": 12432.64973, "trades": 122, "taker_buy_quote": 9344.94226}, {"ts": 1775060880000, "open": 1.356, "high": 1.3572, "low": 1.3555, "close": 1.3555, "volume": 64353.4, "quote_volume": 87291.18915, "trades": 637, "taker_buy_quote": 68516.5215}, {"ts": 1775060940000, "open": 1.3555, "high": 1.3555, "low": 1.3549, "close": 1.3552, "volume": 33299.2, "quote_volume": 45122.05081, "trades": 173, "taker_buy_quote": 31091.04465}, {"ts": 1775061000000, "open": 1.3552, "high": 1.3567, "low": 1.3552, "close": 1.356, "volume": 79477.0, "quote_volume": 107749.44898, "trades": 577, "taker_buy_quote": 82107.84832}, {"ts": 1775061060000, "open": 1.356, "high": 1.3578, "low": 1.356, "close": 1.3567, "volume": 52484.3, "quote_volume": 71236.28419, "trades": 568, "taker_buy_quote": 41766.28052}, {"ts": 1775061120000, "open": 1.3567, "high": 1.3574, "low": 1.3562, "close": 1.3562, "volume": 35392.5, "quote_volume": 48029.17353, "trades": 362, "taker_buy_quote": 10528.82604}, {"ts": 1775061180000, "open": 1.3563, "high": 1.3566, "low": 1.3554, "close": 1.3557, "volume": 63761.6, "quote_volume": 86452.44565, "trades": 668, "taker_buy_quote": 47644.6095}, {"ts": 1775061240000, "open": 1.3556, "high": 1.3556, "low": 1.3547, "close": 1.3556, "volume": 41260.8, "quote_volume": 55923.54655, "trades": 463, "taker_buy_quote": 22415.75998}, {"ts": 1775061300000, "open": 1.3556, "high": 1.3571, "low": 1.3556, "close": 1.3571, "volume": 39638.5, "quote_volume": 53757.34273, "trades": 516, "taker_buy_quote": 30375.74257}, {"ts": 1775061360000, "open": 1.357, "high": 1.3596, "low": 1.3569, "close": 1.3595, "volume": 80413.4, "quote_volume": 109249.0809, "trades": 992, "taker_buy_quote": 69324.62034}, {"ts": 1775061420000, "open": 1.3595, "high": 1.3605, "low": 1.3592, "close": 1.3601, "volume": 137149.0, "quote_volume": 186516.77462, "trades": 844, "taker_buy_quote": 124959.38696}, {"ts": 1775061480000, "open": 1.3602, "high": 1.362, "low": 1.3602, "close": 1.3608, "volume": 200213.7, "quote_volume": 272566.2317, "trades": 886, "taker_buy_quote": 191255.11805}, {"ts": 1775061540000, "open": 1.3609, "high": 1.3615, "low": 1.36, "close": 1.36, "volume": 39378.8, "quote_volume": 53590.27625, "trades": 440, "taker_buy_quote": 30065.96952}, {"ts": 1775061600000, "open": 1.3599, "high": 1.3605, "low": 1.3598, "close": 1.3605, "volume": 53754.7, "quote_volume": 73104.45459, "trades": 565, "taker_buy_quote": 36791.38226}, {"ts": 1775061660000, "open": 1.3605, "high": 1.3612, "low": 1.3597, "close": 1.3602, "volume": 81780.6, "quote_volume": 111283.99575, "trades": 631, "taker_buy_quote": 57078.68773}, {"ts": 1775061720000, "open": 1.3603, "high": 1.3607, "low": 1.3596, "close": 1.3607, "volume": 32552.2, "quote_volume": 44274.58655, "trades": 428, "taker_buy_quote": 21551.76894}, {"ts": 1775061780000, "open": 1.3607, "high": 1.3615, "low": 1.36, "close": 1.3603, "volume": 133496.5, "quote_volume": 181629.93142, "trades": 554, "taker_buy_quote": 48962.20062}, {"ts": 1775061840000, "open": 1.3603, "high": 1.3621, "low": 1.3603, "close": 1.361, "volume": 117977.4, "quote_volume": 160613.06229, "trades": 817, "taker_buy_quote": 99493.59129}, {"ts": 1775061900000, "open": 1.3611, "high": 1.3612, "low": 1.3604, "close": 1.3604, "volume": 42875.7, "quote_volume": 58344.30007, "trades": 394, "taker_buy_quote": 25781.74915}, {"ts": 1775061960000, "open": 1.3604, "high": 1.3605, "low": 1.3596, "close": 1.3596, "volume": 31489.9, "quote_volume": 42832.46658, "trades": 383, "taker_buy_quote": 19468.65868}, {"ts": 1775062020000, "open": 1.3596, "high": 1.3599, "low": 1.3586, "close": 1.3598, "volume": 110600.6, "quote_volume": 150302.49425, "trades": 561, "taker_buy_quote": 29292.88715}, {"ts": 1775062080000, "open": 1.3597, "high": 1.36, "low": 1.3596, "close": 1.3599, "volume": 93675.6, "quote_volume": 127375.39295, "trades": 287, "taker_buy_quote": 43497.8304}, {"ts": 1775062140000, "open": 1.3598, "high": 1.3602, "low": 1.3596, "close": 1.3601, "volume": 29045.1, "quote_volume": 39500.53749, "trades": 212, "taker_buy_quote": 28099.56275}, {"ts": 1775062200000, "open": 1.3601, "high": 1.3603, "low": 1.3597, "close": 1.3597, "volume": 20778.9, "quote_volume": 28262.51836, "trades": 192, "taker_buy_quote": 10867.63583}, {"ts": 1775062260000, "open": 1.3597, "high": 1.3602, "low": 1.3595, "close": 1.3597, "volume": 13759.0, "quote_volume": 18709.28623, "trades": 241, "taker_buy_quote": 5080.72061}, {"ts": 1775062320000, "open": 1.3597, "high": 1.3598, "low": 1.3593, "close": 1.3593, "volume": 11711.3, "quote_volume": 15920.885, "trades": 127, "taker_buy_quote": 2818.05306}, {"ts": 1775062380000, "open": 1.3594, "high": 1.3598, "low": 1.3592, "close": 1.3597, "volume": 45463.8, "quote_volume": 61805.04857, "trades": 241, "taker_buy_quote": 25338.77258}, {"ts": 1775062440000, "open": 1.3597, "high": 1.36, "low": 1.3593, "close": 1.3593, "volume": 40080.7, "quote_volume": 54497.95228, "trades": 252, "taker_buy_quote": 27878.41787}, {"ts": 1775062500000, "open": 1.3593, "high": 1.3595, "low": 1.3587, "close": 1.3587, "volume": 24756.2, "quote_volume": 33650.89023, "trades": 268, "taker_buy_quote": 10244.64995}, {"ts": 1775062560000, "open": 1.3587, "high": 1.3587, "low": 1.3585, "close": 1.3585, "volume": 48132.2, "quote_volume": 65392.79198, "trades": 171, "taker_buy_quote": 14854.74617}, {"ts": 1775062620000, "open": 1.3586, "high": 1.3591, "low": 1.3585, "close": 1.359, "volume": 35972.1, "quote_volume": 48875.53441, "trades": 276, "taker_buy_quote": 15400.52323}, {"ts": 1775062680000, "open": 1.359, "high": 1.359, "low": 1.3584, "close": 1.3584, "volume": 10856.0, "quote_volume": 14749.01773, "trades": 151, "taker_buy_quote": 5813.76674}, {"ts": 1775062740000, "open": 1.3585, "high": 1.3585, "low": 1.3583, "close": 1.3585, "volume": 50765.5, "quote_volume": 68960.05292, "trades": 141, "taker_buy_quote": 7106.03057}, {"ts": 1775062800000, "open": 1.3585, "high": 1.3602, "low": 1.3584, "close": 1.3601, "volume": 132639.7, "quote_volume": 180271.24031, "trades": 582, "taker_buy_quote": 158877.15464}, {"ts": 1775062860000, "open": 1.3601, "high": 1.3604, "low": 1.3599, "close": 1.3604, "volume": 61802.2, "quote_volume": 84067.12915, "trades": 331, "taker_buy_quote": 54515.46709}, {"ts": 1775062920000, "open": 1.3604, "high": 1.3649, "low": 1.3604, "close": 1.3649, "volume": 199783.4, "quote_volume": 272315.4094, "trades": 1457, "taker_buy_quote": 177374.34386}, {"ts": 1775062980000, "open": 1.365, "high": 1.3681, "low": 1.3649, "close": 1.3667, "volume": 679234.5, "quote_volume": 928209.31137, "trades": 3310, "taker_buy_quote": 624628.90985}, {"ts": 1775063040000, "open": 1.3667, "high": 1.3683, "low": 1.3667, "close": 1.3677, "volume": 72652.3, "quote_volume": 99365.54302, "trades": 785, "taker_buy_quote": 51069.91209}, {"ts": 1775063100000, "open": 1.3676, "high": 1.368, "low": 1.3669, "close": 1.367, "volume": 106262.6, "quote_volume": 145314.00225, "trades": 918, "taker_buy_quote": 37603.6459}, {"ts": 1775063160000, "open": 1.367, "high": 1.367, "low": 1.365, "close": 1.3659, "volume": 103913.7, "quote_volume": 141977.55716, "trades": 918, "taker_buy_quote": 18454.77262}, {"ts": 1775063220000, "open": 1.3659, "high": 1.3666, "low": 1.365, "close": 1.3652, "volume": 31227.8, "quote_volume": 42650.87607, "trades": 525, "taker_buy_quote": 16738.25663}, {"ts": 1775063280000, "open": 1.3652, "high": 1.3656, "low": 1.3651, "close": 1.3656, "volume": 12150.8, "quote_volume": 16590.97788, "trades": 121, "taker_buy_quote": 15395.81812}, {"ts": 1775063340000, "open": 1.3656, "high": 1.3656, "low": 1.3638, "close": 1.3643, "volume": 40351.4, "quote_volume": 55060.42967, "trades": 474, "taker_buy_quote": 21591.05384}, {"ts": 1775063400000, "open": 1.3643, "high": 1.3645, "low": 1.3636, "close": 1.3638, "volume": 191690.1, "quote_volume": 261416.18998, "trades": 526, "taker_buy_quote": 35329.89115}, {"ts": 1775063460000, "open": 1.3638, "high": 1.3638, "low": 1.3629, "close": 1.3629, "volume": 21442.6, "quote_volume": 29234.81418, "trades": 347, "taker_buy_quote": 10970.51887}, {"ts": 1775063520000, "open": 1.363, "high": 1.3631, "low": 1.3622, "close": 1.3624, "volume": 54395.2, "quote_volume": 74135.43983, "trades": 313, "taker_buy_quote": 56824.53021}, {"ts": 1775063580000, "open": 1.3624, "high": 1.3627, "low": 1.362, "close": 1.3622, "volume": 13268.8, "quote_volume": 18075.9886, "trades": 293, "taker_buy_quote": 4563.96627}, {"ts": 1775063640000, "open": 1.3622, "high": 1.3625, "low": 1.3618, "close": 1.3624, "volume": 12862.7, "quote_volume": 17519.97699, "trades": 200, "taker_buy_quote": 6926.99972}, {"ts": 1775063700000, "open": 1.3624, "high": 1.363, "low": 1.3624, "close": 1.3627, "volume": 13081.4, "quote_volume": 17827.76732, "trades": 230, "taker_buy_quote": 15604.41937}, {"ts": 1775063760000, "open": 1.3628, "high": 1.3629, "low": 1.3623, "close": 1.3628, "volume": 39821.3, "quote_volume": 54264.19766, "trades": 249, "taker_buy_quote": 29778.44244}, {"ts": 1775063820000, "open": 1.3627, "high": 1.3637, "low": 1.3627, "close": 1.3635, "volume": 28734.2, "quote_volume": 39171.29748, "trades": 296, "taker_buy_quote": 24012.98092}, {"ts": 1775063880000, "open": 1.3635, "high": 1.3641, "low": 1.363, "close": 1.3639, "volume": 11674.0, "quote_volume": 15915.56827, "trades": 315, "taker_buy_quote": 9177.64093}, {"ts": 1775063940000, "open": 1.3638, "high": 1.3638, "low": 1.3627, "close": 1.3627, "volume": 24348.0, "quote_volume": 33185.82701, "trades": 267, "taker_buy_quote": 3294.04774}, {"ts": 1775064000000, "open": 1.3628, "high": 1.3628, "low": 1.3606, "close": 1.3607, "volume": 28830.7, "quote_volume": 39248.51401, "trades": 604, "taker_buy_quote": 12140.23302}, {"ts": 1775064060000, "open": 1.3607, "high": 1.3608, "low": 1.3591, "close": 1.3595, "volume": 36833.3, "quote_volume": 50087.59863, "trades": 666, "taker_buy_quote": 15620.86702}, {"ts": 1775064120000, "open": 1.3596, "high": 1.3597, "low": 1.359, "close": 1.359, "volume": 19801.9, "quote_volume": 26920.01752, "trades": 268, "taker_buy_quote": 2653.54847}, {"ts": 1775064180000, "open": 1.3591, "high": 1.3592, "low": 1.3572, "close": 1.3578, "volume": 111581.0, "quote_volume": 151509.01315, "trades": 775, "taker_buy_quote": 22468.31605}, {"ts": 1775064240000, "open": 1.3578, "high": 1.3588, "low": 1.3578, "close": 1.3587, "volume": 16408.4, "quote_volume": 22287.62112, "trades": 322, "taker_buy_quote": 11762.48453}, {"ts": 1775064300000, "open": 1.3587, "high": 1.3589, "low": 1.3579, "close": 1.3583, "volume": 15166.5, "quote_volume": 20600.66181, "trades": 453, "taker_buy_quote": 13969.824}, {"ts": 1775064360000, "open": 1.3582, "high": 1.3583, "low": 1.3577, "close": 1.3578, "volume": 22573.5, "quote_volume": 30654.9224, "trades": 382, "taker_buy_quote": 6639.83089}, {"ts": 1775064420000, "open": 1.3577, "high": 1.3582, "low": 1.3574, "close": 1.3577, "volume": 64639.8, "quote_volume": 87760.67151, "trades": 428, "taker_buy_quote": 25979.36587}, {"ts": 1775064480000, "open": 1.3578, "high": 1.358, "low": 1.357, "close": 1.3572, "volume": 20942.4, "quote_volume": 28423.05335, "trades": 274, "taker_buy_quote": 23979.93351}, {"ts": 1775064540000, "open": 1.3572, "high": 1.3572, "low": 1.355, "close": 1.3554, "volume": 171613.1, "quote_volume": 232736.97976, "trades": 683, "taker_buy_quote": 21704.93763}, {"ts": 1775064600000, "open": 1.3555, "high": 1.3557, "low": 1.3547, "close": 1.3548, "volume": 32367.9, "quote_volume": 43866.30378, "trades": 328, "taker_buy_quote": 20163.00605}, {"ts": 1775064660000, "open": 1.3549, "high": 1.3557, "low": 1.3548, "close": 1.3556, "volume": 4918.3, "quote_volume": 6666.17679, "trades": 300, "taker_buy_quote": 5013.37395}, {"ts": 1775064720000, "open": 1.3555, "high": 1.3557, "low": 1.3552, "close": 1.3554, "volume": 19912.1, "quote_volume": 26991.08594, "trades": 218, "taker_buy_quote": 10513.35176}, {"ts": 1775064780000, "open": 1.3554, "high": 1.3554, "low": 1.3547, "close": 1.3553, "volume": 22406.6, "quote_volume": 30367.06149, "trades": 311, "taker_buy_quote": 3813.4586}, {"ts": 1775064840000, "open": 1.3554, "high": 1.3554, "low": 1.3532, "close": 1.3539, "volume": 34941.1, "quote_volume": 47325.48138, "trades": 622, "taker_buy_quote": 11177.64569}, {"ts": 1775064900000, "open": 1.3538, "high": 1.3539, "low": 1.352, "close": 1.3522, "volume": 66940.9, "quote_volume": 90544.36751, "trades": 951, "taker_buy_quote": 20988.67041}, {"ts": 1775064960000, "open": 1.3522, "high": 1.3535, "low": 1.3522, "close": 1.3528, "volume": 40872.1, "quote_volume": 55298.02368, "trades": 513, "taker_buy_quote": 31926.26693}, {"ts": 1775065020000, "open": 1.3528, "high": 1.3542, "low": 1.352, "close": 1.3542, "volume": 53946.1, "quote_volume": 72982.23748, "trades": 541, "taker_buy_quote": 46690.39698}, {"ts": 1775065080000, "open": 1.3543, "high": 1.3552, "low": 1.3543, "close": 1.3545, "volume": 19107.1, "quote_volume": 25885.43376, "trades": 462, "taker_buy_quote": 14049.67269}, {"ts": 1775065140000, "open": 1.3546, "high": 1.3553, "low": 1.3545, "close": 1.3547, "volume": 14223.4, "quote_volume": 19271.99863, "trades": 321, "taker_buy_quote": 6325.8133}, {"ts": 1775065200000, "open": 1.3546, "high": 1.3546, "low": 1.3538, "close": 1.354, "volume": 38626.1, "quote_volume": 52316.33781, "trades": 342, "taker_buy_quote": 7870.73424}, {"ts": 1775065260000, "open": 1.3541, "high": 1.3544, "low": 1.354, "close": 1.3541, "volume": 14915.5, "quote_volume": 20197.97674, "trades": 155, "taker_buy_quote": 9269.61842}, {"ts": 1775065320000, "open": 1.3542, "high": 1.3548, "low": 1.3541, "close": 1.3548, "volume": 30315.5, "quote_volume": 41058.33307, "trades": 286, "taker_buy_quote": 33538.65119}, {"ts": 1775065380000, "open": 1.3548, "high": 1.3551, "low": 1.3544, "close": 1.3546, "volume": 25292.3, "quote_volume": 34268.07314, "trades": 301, "taker_buy_quote": 15840.27542}, {"ts": 1775065440000, "open": 1.3546, "high": 1.3546, "low": 1.354, "close": 1.3543, "volume": 4994.0, "quote_volume": 6762.99768, "trades": 148, "taker_buy_quote": 2875.29227}, {"ts": 1775065500000, "open": 1.3542, "high": 1.355, "low": 1.3542, "close": 1.355, "volume": 6468.8, "quote_volume": 8763.33411, "trades": 241, "taker_buy_quote": 3826.43236}, {"ts": 1775065560000, "open": 1.3549, "high": 1.3549, "low": 1.3539, "close": 1.354, "volume": 21107.5, "quote_volume": 28580.85088, "trades": 301, "taker_buy_quote": 10317.52077}, {"ts": 1775065620000, "open": 1.3541, "high": 1.3541, "low": 1.3534, "close": 1.3535, "volume": 8899.9, "quote_volume": 12048.54454, "trades": 167, "taker_buy_quote": 6337.25171}, {"ts": 1775065680000, "open": 1.3535, "high": 1.354, "low": 1.3531, "close": 1.3531, "volume": 19513.4, "quote_volume": 26414.62536, "trades": 276, "taker_buy_quote": 8075.00759}, {"ts": 1775065740000, "open": 1.353, "high": 1.3531, "low": 1.3515, "close": 1.3524, "volume": 35206.3, "quote_volume": 47610.28319, "trades": 473, "taker_buy_quote": 13399.61447}, {"ts": 1775065800000, "open": 1.3523, "high": 1.3525, "low": 1.3511, "close": 1.3513, "volume": 20902.7, "quote_volume": 28250.46532, "trades": 478, "taker_buy_quote": 2946.18483}, {"ts": 1775065860000, "open": 1.3512, "high": 1.3519, "low": 1.3511, "close": 1.3512, "volume": 66165.9, "quote_volume": 89427.11198, "trades": 257, "taker_buy_quote": 16165.89567}, {"ts": 1775065920000, "open": 1.3513, "high": 1.3521, "low": 1.3509, "close": 1.352, "volume": 13234.1, "quote_volume": 17885.33949, "trades": 306, "taker_buy_quote": 8775.01121}, {"ts": 1775065980000, "open": 1.352, "high": 1.3527, "low": 1.3518, "close": 1.3521, "volume": 13489.9, "quote_volume": 18242.68122, "trades": 254, "taker_buy_quote": 7943.71892}, {"ts": 1775066040000, "open": 1.352, "high": 1.352, "low": 1.3513, "close": 1.3519, "volume": 9241.5, "quote_volume": 12490.97359, "trades": 247, "taker_buy_quote": 4593.7899}, {"ts": 1775066100000, "open": 1.352, "high": 1.352, "low": 1.3515, "close": 1.3518, "volume": 20612.0, "quote_volume": 27861.30855, "trades": 198, "taker_buy_quote": 1175.37546}, {"ts": 1775066160000, "open": 1.3517, "high": 1.352, "low": 1.3515, "close": 1.352, "volume": 13639.7, "quote_volume": 18438.40706, "trades": 196, "taker_buy_quote": 14600.681}, {"ts": 1775066220000, "open": 1.3519, "high": 1.3519, "low": 1.3513, "close": 1.3513, "volume": 21043.7, "quote_volume": 28441.16736, "trades": 248, "taker_buy_quote": 5130.24633}, {"ts": 1775066280000, "open": 1.3514, "high": 1.3519, "low": 1.3512, "close": 1.3513, "volume": 17360.5, "quote_volume": 23461.76796, "trades": 221, "taker_buy_quote": 13121.23061}, {"ts": 1775066340000, "open": 1.3513, "high": 1.3519, "low": 1.3511, "close": 1.3518, "volume": 19668.9, "quote_volume": 26581.25979, "trades": 202, "taker_buy_quote": 18200.16569}, {"ts": 1775066400000, "open": 1.3518, "high": 1.3526, "low": 1.3516, "close": 1.3523, "volume": 29780.7, "quote_volume": 40270.76266, "trades": 381, "taker_buy_quote": 22975.54138}, {"ts": 1775066460000, "open": 1.3524, "high": 1.3524, "low": 1.351, "close": 1.3516, "volume": 41577.0, "quote_volume": 56205.1499, "trades": 479, "taker_buy_quote": 29900.59971}, {"ts": 1775066520000, "open": 1.3517, "high": 1.3519, "low": 1.3493, "close": 1.3498, "volume": 84583.6, "quote_volume": 114194.55364, "trades": 1020, "taker_buy_quote": 30778.50889}, {"ts": 1775066580000, "open": 1.3497, "high": 1.3498, "low": 1.3472, "close": 1.3472, "volume": 133979.6, "quote_volume": 180617.7142, "trades": 1091, "taker_buy_quote": 22225.13064}, {"ts": 1775066640000, "open": 1.3472, "high": 1.349, "low": 1.3468, "close": 1.3487, "volume": 371975.3, "quote_volume": 501759.17872, "trades": 717, "taker_buy_quote": 483351.03229}, {"ts": 1775066700000, "open": 1.3486, "high": 1.3496, "low": 1.3483, "close": 1.3492, "volume": 454675.8, "quote_volume": 613372.78752, "trades": 649, "taker_buy_quote": 564848.15694}, {"ts": 1775066760000, "open": 1.3493, "high": 1.3498, "low": 1.349, "close": 1.3492, "volume": 37875.6, "quote_volume": 51115.89953, "trades": 304, "taker_buy_quote": 12176.11894}, {"ts": 1775066820000, "open": 1.3493, "high": 1.3496, "low": 1.349, "close": 1.3492, "volume": 11302.3, "quote_volume": 15252.2753, "trades": 262, "taker_buy_quote": 10114.72973}, {"ts": 1775066880000, "open": 1.3493, "high": 1.3496, "low": 1.3491, "close": 1.3493, "volume": 11459.5, "quote_volume": 15463.59409, "trades": 245, "taker_buy_quote": 8780.36327}, {"ts": 1775066940000, "open": 1.3493, "high": 1.3494, "low": 1.3486, "close": 1.3494, "volume": 15689.9, "quote_volume": 21167.12738, "trades": 353, "taker_buy_quote": 12553.38992}, {"ts": 1775067000000, "open": 1.3494, "high": 1.3498, "low": 1.3489, "close": 1.3489, "volume": 104802.6, "quote_volume": 141434.93638, "trades": 436, "taker_buy_quote": 21123.49221}, {"ts": 1775067060000, "open": 1.349, "high": 1.3503, "low": 1.349, "close": 1.3501, "volume": 26178.8, "quote_volume": 35326.60368, "trades": 251, "taker_buy_quote": 29137.42219}, {"ts": 1775067120000, "open": 1.3501, "high": 1.3509, "low": 1.3499, "close": 1.3507, "volume": 45180.2, "quote_volume": 61008.29015, "trades": 341, "taker_buy_quote": 36586.96975}, {"ts": 1775067180000, "open": 1.3507, "high": 1.351, "low": 1.3506, "close": 1.3508, "volume": 771784.0, "quote_volume": 1042524.95147, "trades": 313, "taker_buy_quote": 96368.47426}, {"ts": 1775067240000, "open": 1.3507, "high": 1.3507, "low": 1.35, "close": 1.35, "volume": 10532.7, "quote_volume": 14221.75936, "trades": 272, "taker_buy_quote": 3704.32647}, {"ts": 1775067300000, "open": 1.3501, "high": 1.3504, "low": 1.3494, "close": 1.3504, "volume": 12249.6, "quote_volume": 16533.60445, "trades": 378, "taker_buy_quote": 11928.22352}, {"ts": 1775067360000, "open": 1.3505, "high": 1.3509, "low": 1.3498, "close": 1.3506, "volume": 74837.9, "quote_volume": 101061.60186, "trades": 617, "taker_buy_quote": 70849.71385}, {"ts": 1775067420000, "open": 1.3505, "high": 1.3505, "low": 1.3497, "close": 1.3501, "volume": 12812.6, "quote_volume": 17299.89999, "trades": 277, "taker_buy_quote": 7686.81988}, {"ts": 1775067480000, "open": 1.3501, "high": 1.3501, "low": 1.3489, "close": 1.349, "volume": 24573.3, "quote_volume": 33157.25034, "trades": 331, "taker_buy_quote": 19506.43514}, {"ts": 1775067540000, "open": 1.349, "high": 1.3495, "low": 1.348, "close": 1.3495, "volume": 50576.6, "quote_volume": 68217.02919, "trades": 507, "taker_buy_quote": 47149.25232}, {"ts": 1775067600000, "open": 1.3494, "high": 1.3507, "low": 1.3493, "close": 1.3493, "volume": 42234.4, "quote_volume": 57018.1617, "trades": 511, "taker_buy_quote": 41775.34123}, {"ts": 1775067660000, "open": 1.3494, "high": 1.3495, "low": 1.3485, "close": 1.3485, "volume": 34821.5, "quote_volume": 46981.38161, "trades": 269, "taker_buy_quote": 39862.12403}, {"ts": 1775067720000, "open": 1.3485, "high": 1.3494, "low": 1.3485, "close": 1.3488, "volume": 30259.5, "quote_volume": 40815.4628, "trades": 286, "taker_buy_quote": 26940.23884}, {"ts": 1775067780000, "open": 1.3487, "high": 1.3494, "low": 1.3487, "close": 1.3489, "volume": 31817.2, "quote_volume": 42924.6208, "trades": 291, "taker_buy_quote": 28019.81132}, {"ts": 1775067840000, "open": 1.3489, "high": 1.349, "low": 1.3475, "close": 1.3482, "volume": 60513.4, "quote_volume": 81579.44946, "trades": 532, "taker_buy_quote": 53311.0996}, {"ts": 1775067900000, "open": 1.3482, "high": 1.3491, "low": 1.3482, "close": 1.3491, "volume": 38865.8, "quote_volume": 52413.30888, "trades": 461, "taker_buy_quote": 40315.0144}, {"ts": 1775067960000, "open": 1.349, "high": 1.3496, "low": 1.349, "close": 1.3496, "volume": 18237.7, "quote_volume": 24606.60096, "trades": 269, "taker_buy_quote": 22133.14761}, {"ts": 1775068020000, "open": 1.3496, "high": 1.35, "low": 1.3489, "close": 1.349, "volume": 15999.8, "quote_volume": 21592.36119, "trades": 313, "taker_buy_quote": 2817.97314}, {"ts": 1775068080000, "open": 1.3489, "high": 1.349, "low": 1.3482, "close": 1.3484, "volume": 16543.9, "quote_volume": 22310.95595, "trades": 349, "taker_buy_quote": 4864.03088}, {"ts": 1775068140000, "open": 1.3483, "high": 1.3488, "low": 1.3483, "close": 1.3485, "volume": 60034.2, "quote_volume": 80964.30757, "trades": 289, "taker_buy_quote": 60739.38635}, {"ts": 1775068200000, "open": 1.3485, "high": 1.3485, "low": 1.3472, "close": 1.3483, "volume": 18671.1, "quote_volume": 25165.01335, "trades": 459, "taker_buy_quote": 12733.09486}, {"ts": 1775068260000, "open": 1.3483, "high": 1.3488, "low": 1.3481, "close": 1.3481, "volume": 9929.3, "quote_volume": 13389.84605, "trades": 335, "taker_buy_quote": 8060.66205}, {"ts": 1775068320000, "open": 1.3482, "high": 1.3482, "low": 1.3477, "close": 1.3477, "volume": 14180.2, "quote_volume": 19114.5185, "trades": 165, "taker_buy_quote": 14552.50748}, {"ts": 1775068380000, "open": 1.3477, "high": 1.3477, "low": 1.347, "close": 1.3475, "volume": 17023.2, "quote_volume": 22934.40189, "trades": 298, "taker_buy_quote": 3025.1534}, {"ts": 1775068440000, "open": 1.3476, "high": 1.3483, "low": 1.3475, "close": 1.3483, "volume": 6047.3, "quote_volume": 8151.30045, "trades": 247, "taker_buy_quote": 6433.58428}, {"ts": 1775068500000, "open": 1.3484, "high": 1.3484, "low": 1.3471, "close": 1.3472, "volume": 31280.7, "quote_volume": 42145.98204, "trades": 444, "taker_buy_quote": 34593.82261}, {"ts": 1775068560000, "open": 1.3472, "high": 1.348, "low": 1.347, "close": 1.3479, "volume": 7355.5, "quote_volume": 9910.63872, "trades": 356, "taker_buy_quote": 1512.43632}, {"ts": 1775068620000, "open": 1.3479, "high": 1.3482, "low": 1.3473, "close": 1.3473, "volume": 47826.7, "quote_volume": 64470.47773, "trades": 422, "taker_buy_quote": 4480.65291}, {"ts": 1775068680000, "open": 1.3473, "high": 1.3478, "low": 1.3473, "close": 1.3476, "volume": 16708.9, "quote_volume": 22517.40708, "trades": 187, "taker_buy_quote": 4810.82358}, {"ts": 1775068740000, "open": 1.3476, "high": 1.3499, "low": 1.3476, "close": 1.3492, "volume": 29349.4, "quote_volume": 39606.25781, "trades": 644, "taker_buy_quote": 35792.01711}, {"ts": 1775068800000, "open": 1.3491, "high": 1.3513, "low": 1.349, "close": 1.3512, "volume": 40302.1, "quote_volume": 54404.41637, "trades": 505, "taker_buy_quote": 47771.33269}, {"ts": 1775068860000, "open": 1.3511, "high": 1.352, "low": 1.3507, "close": 1.351, "volume": 29133.5, "quote_volume": 39369.02248, "trades": 475, "taker_buy_quote": 14204.36701}, {"ts": 1775068920000, "open": 1.3509, "high": 1.3515, "low": 1.3506, "close": 1.351, "volume": 31296.3, "quote_volume": 42282.93672, "trades": 491, "taker_buy_quote": 32957.14259}, {"ts": 1775068980000, "open": 1.3509, "high": 1.3509, "low": 1.3502, "close": 1.3502, "volume": 6662.1, "quote_volume": 8997.25458, "trades": 265, "taker_buy_quote": 2529.16962}, {"ts": 1775069040000, "open": 1.3502, "high": 1.3504, "low": 1.3499, "close": 1.3501, "volume": 23819.4, "quote_volume": 32160.64727, "trades": 191, "taker_buy_quote": 29217.01381}, {"ts": 1775069100000, "open": 1.3502, "high": 1.3502, "low": 1.3499, "close": 1.3499, "volume": 10284.6, "quote_volume": 13884.39881, "trades": 98, "taker_buy_quote": 4504.95733}, {"ts": 1775069160000, "open": 1.3499, "high": 1.3499, "low": 1.3485, "close": 1.3485, "volume": 37401.5, "quote_volume": 50474.90714, "trades": 413, "taker_buy_quote": 4225.45193}, {"ts": 1775069220000, "open": 1.3484, "high": 1.3486, "low": 1.3481, "close": 1.3484, "volume": 20805.5, "quote_volume": 28052.72856, "trades": 245, "taker_buy_quote": 14160.30697}, {"ts": 1775069280000, "open": 1.3485, "high": 1.3491, "low": 1.3485, "close": 1.3488, "volume": 3943.0, "quote_volume": 5318.51602, "trades": 220, "taker_buy_quote": 1996.66134}, {"ts": 1775069340000, "open": 1.3488, "high": 1.349, "low": 1.3485, "close": 1.349, "volume": 3072.5, "quote_volume": 4143.85755, "trades": 173, "taker_buy_quote": 1806.03857}, {"ts": 1775069400000, "open": 1.3489, "high": 1.3492, "low": 1.3482, "close": 1.3483, "volume": 35247.0, "quote_volume": 47540.72414, "trades": 307, "taker_buy_quote": 35387.87107}, {"ts": 1775069460000, "open": 1.3484, "high": 1.3485, "low": 1.3481, "close": 1.3485, "volume": 20409.1, "quote_volume": 27514.29841, "trades": 244, "taker_buy_quote": 19573.14028}, {"ts": 1775069520000, "open": 1.3486, "high": 1.3487, "low": 1.3483, "close": 1.3484, "volume": 8822.5, "quote_volume": 11897.38041, "trades": 148, "taker_buy_quote": 2618.55533}, {"ts": 1775069580000, "open": 1.3484, "high": 1.349, "low": 1.3483, "close": 1.3484, "volume": 30063.2, "quote_volume": 40551.6141, "trades": 381, "taker_buy_quote": 3575.64337}, {"ts": 1775069640000, "open": 1.3484, "high": 1.3484, "low": 1.3479, "close": 1.3479, "volume": 3728.8, "quote_volume": 5026.9073, "trades": 127, "taker_buy_quote": 1781.82633}, {"ts": 1775069700000, "open": 1.3479, "high": 1.3482, "low": 1.3463, "close": 1.3463, "volume": 18500.3, "quote_volume": 24920.95708, "trades": 472, "taker_buy_quote": 4882.1109}, {"ts": 1775069760000, "open": 1.3464, "high": 1.347, "low": 1.3464, "close": 1.3469, "volume": 8971.9, "quote_volume": 12083.25533, "trades": 187, "taker_buy_quote": 6327.72322}, {"ts": 1775069820000, "open": 1.3468, "high": 1.3468, "low": 1.3465, "close": 1.3467, "volume": 2315.9, "quote_volume": 3118.75259, "trades": 112, "taker_buy_quote": 835.88377}, {"ts": 1775069880000, "open": 1.3468, "high": 1.347, "low": 1.3466, "close": 1.347, "volume": 8045.9, "quote_volume": 10835.97656, "trades": 143, "taker_buy_quote": 8591.02328}, {"ts": 1775069940000, "open": 1.347, "high": 1.3476, "low": 1.347, "close": 1.3475, "volume": 6201.4, "quote_volume": 8355.11602, "trades": 149, "taker_buy_quote": 3545.66304}, {"ts": 1775070000000, "open": 1.3476, "high": 1.348, "low": 1.3474, "close": 1.348, "volume": 15600.0, "quote_volume": 21025.94734, "trades": 305, "taker_buy_quote": 11165.56536}, {"ts": 1775070060000, "open": 1.348, "high": 1.3485, "low": 1.3479, "close": 1.348, "volume": 21263.3, "quote_volume": 28664.04284, "trades": 281, "taker_buy_quote": 21191.99579}, {"ts": 1775070120000, "open": 1.348, "high": 1.3487, "low": 1.3479, "close": 1.348, "volume": 6008.8, "quote_volume": 8101.23885, "trades": 238, "taker_buy_quote": 5320.98408}, {"ts": 1775070180000, "open": 1.3479, "high": 1.3482, "low": 1.3476, "close": 1.3482, "volume": 14409.8, "quote_volume": 19420.88832, "trades": 215, "taker_buy_quote": 13277.64327}, {"ts": 1775070240000, "open": 1.3482, "high": 1.3486, "low": 1.3482, "close": 1.3486, "volume": 12535.0, "quote_volume": 16900.65939, "trades": 123, "taker_buy_quote": 10855.9798}, {"ts": 1775070300000, "open": 1.3486, "high": 1.3488, "low": 1.3484, "close": 1.3488, "volume": 2857.2, "quote_volume": 3853.10771, "trades": 118, "taker_buy_quote": 914.7964}, {"ts": 1775070360000, "open": 1.3487, "high": 1.3496, "low": 1.3487, "close": 1.3494, "volume": 26880.8, "quote_volume": 36269.23013, "trades": 508, "taker_buy_quote": 17843.50173}, {"ts": 1775070420000, "open": 1.3495, "high": 1.35, "low": 1.3495, "close": 1.35, "volume": 14650.8, "quote_volume": 19775.57823, "trades": 225, "taker_buy_quote": 10391.39491}, {"ts": 1775070480000, "open": 1.3499, "high": 1.3506, "low": 1.3499, "close": 1.35, "volume": 38002.4, "quote_volume": 51313.99531, "trades": 294, "taker_buy_quote": 41917.529}, {"ts": 1775070540000, "open": 1.3501, "high": 1.3501, "low": 1.3491, "close": 1.3493, "volume": 17250.0, "quote_volume": 23281.38349, "trades": 226, "taker_buy_quote": 2068.47557}, {"ts": 1775070600000, "open": 1.3492, "high": 1.3496, "low": 1.3482, "close": 1.3496, "volume": 21372.5, "quote_volume": 28826.80859, "trades": 417, "taker_buy_quote": 13312.04221}, {"ts": 1775070660000, "open": 1.3496, "high": 1.3497, "low": 1.3492, "close": 1.3492, "volume": 4389.6, "quote_volume": 5923.08192, "trades": 113, "taker_buy_quote": 629.82274}, {"ts": 1775070720000, "open": 1.3492, "high": 1.3494, "low": 1.3492, "close": 1.3493, "volume": 6944.3, "quote_volume": 9369.30289, "trades": 76, "taker_buy_quote": 525.6881}, {"ts": 1775070780000, "open": 1.3493, "high": 1.3497, "low": 1.349, "close": 1.3493, "volume": 13094.1, "quote_volume": 17666.60673, "trades": 258, "taker_buy_quote": 3662.68035}, {"ts": 1775070840000, "open": 1.3493, "high": 1.3495, "low": 1.3483, "close": 1.3484, "volume": 8048.2, "quote_volume": 10858.54258, "trades": 309, "taker_buy_quote": 4509.6183}, {"ts": 1775070900000, "open": 1.3485, "high": 1.3491, "low": 1.348, "close": 1.3486, "volume": 18168.9, "quote_volume": 24504.52189, "trades": 382, "taker_buy_quote": 17183.84856}, {"ts": 1775070960000, "open": 1.3486, "high": 1.349, "low": 1.3484, "close": 1.3484, "volume": 54309.6, "quote_volume": 73250.70282, "trades": 254, "taker_buy_quote": 64927.68761}, {"ts": 1775071020000, "open": 1.3484, "high": 1.3487, "low": 1.3483, "close": 1.3486, "volume": 9258.3, "quote_volume": 12484.8005, "trades": 131, "taker_buy_quote": 5562.76513}, {"ts": 1775071080000, "open": 1.3486, "high": 1.3489, "low": 1.3482, "close": 1.3487, "volume": 13024.8, "quote_volume": 17564.44049, "trades": 240, "taker_buy_quote": 8932.64841}, {"ts": 1775071140000, "open": 1.3487, "high": 1.349, "low": 1.3487, "close": 1.349, "volume": 17988.2, "quote_volume": 24265.84304, "trades": 135, "taker_buy_quote": 23097.23079}, {"ts": 1775071200000, "open": 1.3489, "high": 1.349, "low": 1.3485, "close": 1.3485, "volume": 14364.4, "quote_volume": 19375.23906, "trades": 196, "taker_buy_quote": 8547.97384}, {"ts": 1775071260000, "open": 1.3486, "high": 1.3486, "low": 1.3479, "close": 1.3479, "volume": 31793.6, "quote_volume": 42869.30929, "trades": 123, "taker_buy_quote": 1851.82302}, {"ts": 1775071320000, "open": 1.348, "high": 1.3484, "low": 1.3479, "close": 1.3483, "volume": 2806.0, "quote_volume": 3782.67785, "trades": 121, "taker_buy_quote": 2144.34713}, {"ts": 1775071380000, "open": 1.3484, "high": 1.3484, "low": 1.3481, "close": 1.3484, "volume": 4512.6, "quote_volume": 6084.15322, "trades": 105, "taker_buy_quote": 3543.74567}, {"ts": 1775071440000, "open": 1.3483, "high": 1.349, "low": 1.3483, "close": 1.349, "volume": 11338.5, "quote_volume": 15292.53966, "trades": 125, "taker_buy_quote": 11972.31835}, {"ts": 1775071500000, "open": 1.349, "high": 1.3504, "low": 1.349, "close": 1.3501, "volume": 60196.3, "quote_volume": 81251.07476, "trades": 363, "taker_buy_quote": 68175.8387}, {"ts": 1775071560000, "open": 1.3501, "high": 1.3506, "low": 1.3501, "close": 1.3503, "volume": 58879.2, "quote_volume": 79515.15131, "trades": 207, "taker_buy_quote": 16989.39708}, {"ts": 1775071620000, "open": 1.3503, "high": 1.3508, "low": 1.3503, "close": 1.3504, "volume": 8020.8, "quote_volume": 10832.91784, "trades": 191, "taker_buy_quote": 9320.83052}, {"ts": 1775071680000, "open": 1.3503, "high": 1.3507, "low": 1.3503, "close": 1.3507, "volume": 40646.0, "quote_volume": 54893.09301, "trades": 116, "taker_buy_quote": 13709.45962}, {"ts": 1775071740000, "open": 1.3506, "high": 1.3533, "low": 1.3505, "close": 1.3532, "volume": 42991.0, "quote_volume": 58126.0877, "trades": 658, "taker_buy_quote": 43116.56485}, {"ts": 1775071800000, "open": 1.3532, "high": 1.354, "low": 1.3522, "close": 1.3527, "volume": 38635.5, "quote_volume": 52279.84567, "trades": 700, "taker_buy_quote": 29151.25569}, {"ts": 1775071860000, "open": 1.3528, "high": 1.3528, "low": 1.3517, "close": 1.352, "volume": 17420.1, "quote_volume": 23558.30554, "trades": 277, "taker_buy_quote": 14032.5476}, {"ts": 1775071920000, "open": 1.352, "high": 1.3521, "low": 1.3515, "close": 1.3515, "volume": 16455.0, "quote_volume": 22245.2161, "trades": 235, "taker_buy_quote": 14450.38508}, {"ts": 1775071980000, "open": 1.3515, "high": 1.3517, "low": 1.3505, "close": 1.3506, "volume": 3101.3, "quote_volume": 4190.96786, "trades": 233, "taker_buy_quote": 2039.78316}, {"ts": 1775072040000, "open": 1.3507, "high": 1.3509, "low": 1.35, "close": 1.3509, "volume": 78740.7, "quote_volume": 106343.98588, "trades": 392, "taker_buy_quote": 9698.35309}, {"ts": 1775072100000, "open": 1.351, "high": 1.351, "low": 1.3504, "close": 1.3505, "volume": 13331.4, "quote_volume": 18005.89001, "trades": 178, "taker_buy_quote": 8605.34543}, {"ts": 1775072160000, "open": 1.3505, "high": 1.3516, "low": 1.3505, "close": 1.3514, "volume": 100834.9, "quote_volume": 136252.82382, "trades": 369, "taker_buy_quote": 120496.41113}, {"ts": 1775072220000, "open": 1.3515, "high": 1.3515, "low": 1.3512, "close": 1.3514, "volume": 13893.8, "quote_volume": 18775.61848, "trades": 96, "taker_buy_quote": 3392.31139}, {"ts": 1775072280000, "open": 1.3513, "high": 1.3518, "low": 1.3508, "close": 1.3508, "volume": 9038.1, "quote_volume": 12214.77991, "trades": 253, "taker_buy_quote": 5039.99639}, {"ts": 1775072340000, "open": 1.3508, "high": 1.351, "low": 1.3507, "close": 1.3509, "volume": 24934.0, "quote_volume": 33681.61011, "trades": 113, "taker_buy_quote": 23115.01279}, {"ts": 1775072400000, "open": 1.3509, "high": 1.3509, "low": 1.3505, "close": 1.3505, "volume": 5415.6, "quote_volume": 7314.97895, "trades": 163, "taker_buy_quote": 1759.60475}, {"ts": 1775072460000, "open": 1.3505, "high": 1.3517, "low": 1.3503, "close": 1.3509, "volume": 11994.1, "quote_volume": 16205.18589, "trades": 377, "taker_buy_quote": 6126.37147}, {"ts": 1775072520000, "open": 1.351, "high": 1.351, "low": 1.3507, "close": 1.3507, "volume": 5868.8, "quote_volume": 7927.23477, "trades": 69, "taker_buy_quote": 2820.49714}, {"ts": 1775072580000, "open": 1.3507, "high": 1.3507, "low": 1.3502, "close": 1.3503, "volume": 1500.8, "quote_volume": 2026.78589, "trades": 88, "taker_buy_quote": 637.93956}, {"ts": 1775072640000, "open": 1.3503, "high": 1.3504, "low": 1.3494, "close": 1.3495, "volume": 15775.9, "quote_volume": 21293.19403, "trades": 224, "taker_buy_quote": 5482.40405}, {"ts": 1775072700000, "open": 1.3494, "high": 1.3505, "low": 1.349, "close": 1.3503, "volume": 55188.8, "quote_volume": 74479.05808, "trades": 369, "taker_buy_quote": 57671.87044}, {"ts": 1775072760000, "open": 1.3503, "high": 1.3505, "low": 1.3497, "close": 1.3498, "volume": 11394.1, "quote_volume": 15382.78758, "trades": 178, "taker_buy_quote": 1956.14094}, {"ts": 1775072820000, "open": 1.3499, "high": 1.3508, "low": 1.3499, "close": 1.3506, "volume": 2551.7, "quote_volume": 3445.74099, "trades": 194, "taker_buy_quote": 2319.74369}, {"ts": 1775072880000, "open": 1.3507, "high": 1.3513, "low": 1.3507, "close": 1.3512, "volume": 10900.4, "quote_volume": 14728.01634, "trades": 163, "taker_buy_quote": 6818.72045}, {"ts": 1775072940000, "open": 1.3513, "high": 1.3517, "low": 1.351, "close": 1.3511, "volume": 12546.3, "quote_volume": 16952.38847, "trades": 198, "taker_buy_quote": 11465.86532}, {"ts": 1775073000000, "open": 1.3512, "high": 1.3514, "low": 1.3494, "close": 1.3494, "volume": 23186.9, "quote_volume": 31308.91993, "trades": 785, "taker_buy_quote": 4660.58504}, {"ts": 1775073060000, "open": 1.3494, "high": 1.3504, "low": 1.3488, "close": 1.35, "volume": 36670.9, "quote_volume": 49498.98279, "trades": 469, "taker_buy_quote": 23556.92636}, {"ts": 1775073120000, "open": 1.3501, "high": 1.3502, "low": 1.3497, "close": 1.3499, "volume": 4765.4, "quote_volume": 6432.69971, "trades": 164, "taker_buy_quote": 1668.88167}, {"ts": 1775073180000, "open": 1.3499, "high": 1.3502, "low": 1.3498, "close": 1.3502, "volume": 27902.8, "quote_volume": 37671.98752, "trades": 143, "taker_buy_quote": 33007.30418}, {"ts": 1775073240000, "open": 1.3502, "high": 1.3511, "low": 1.3502, "close": 1.351, "volume": 8438.6, "quote_volume": 11398.52459, "trades": 244, "taker_buy_quote": 5173.18024}, {"ts": 1775073300000, "open": 1.3509, "high": 1.3509, "low": 1.3498, "close": 1.3499, "volume": 13680.4, "quote_volume": 18472.32945, "trades": 314, "taker_buy_quote": 11209.97164}, {"ts": 1775073360000, "open": 1.3499, "high": 1.3505, "low": 1.3498, "close": 1.35, "volume": 21776.5, "quote_volume": 29400.99139, "trades": 310, "taker_buy_quote": 18811.40304}, {"ts": 1775073420000, "open": 1.3499, "high": 1.3499, "low": 1.3494, "close": 1.3494, "volume": 11459.7, "quote_volume": 15467.98524, "trades": 147, "taker_buy_quote": 9584.23458}, {"ts": 1775073480000, "open": 1.3495, "high": 1.3504, "low": 1.3495, "close": 1.3504, "volume": 15187.6, "quote_volume": 20504.76252, "trades": 148, "taker_buy_quote": 11825.06586}, {"ts": 1775073540000, "open": 1.3503, "high": 1.3507, "low": 1.3498, "close": 1.3505, "volume": 120831.6, "quote_volume": 163143.14677, "trades": 502, "taker_buy_quote": 57359.02239}, {"ts": 1775073600000, "open": 1.3505, "high": 1.3512, "low": 1.3505, "close": 1.3511, "volume": 8829.3, "quote_volume": 11927.27169, "trades": 143, "taker_buy_quote": 8876.29114}, {"ts": 1775073660000, "open": 1.3511, "high": 1.3517, "low": 1.3508, "close": 1.3509, "volume": 88756.3, "quote_volume": 119928.86501, "trades": 382, "taker_buy_quote": 77023.57278}, {"ts": 1775073720000, "open": 1.3509, "high": 1.3522, "low": 1.3509, "close": 1.3515, "volume": 46629.7, "quote_volume": 63026.49405, "trades": 348, "taker_buy_quote": 23398.7963}, {"ts": 1775073780000, "open": 1.3515, "high": 1.3516, "low": 1.3503, "close": 1.3503, "volume": 4091.3, "quote_volume": 5527.49038, "trades": 237, "taker_buy_quote": 1218.04157}, {"ts": 1775073840000, "open": 1.3502, "high": 1.3502, "low": 1.3474, "close": 1.349, "volume": 228480.9, "quote_volume": 308075.89043, "trades": 1047, "taker_buy_quote": 204541.9071}, {"ts": 1775073900000, "open": 1.3489, "high": 1.349, "low": 1.3484, "close": 1.3488, "volume": 4877.2, "quote_volume": 6577.59839, "trades": 146, "taker_buy_quote": 3175.4581}, {"ts": 1775073960000, "open": 1.3487, "high": 1.3488, "low": 1.3475, "close": 1.3476, "volume": 16481.8, "quote_volume": 22218.80307, "trades": 273, "taker_buy_quote": 12541.41113}, {"ts": 1775074020000, "open": 1.3475, "high": 1.3485, "low": 1.3472, "close": 1.3483, "volume": 32760.7, "quote_volume": 44148.14871, "trades": 277, "taker_buy_quote": 37842.14329}, {"ts": 1775074080000, "open": 1.3482, "high": 1.3483, "low": 1.3467, "close": 1.3468, "volume": 19458.1, "quote_volume": 26222.35109, "trades": 372, "taker_buy_quote": 5897.87504}, {"ts": 1775074140000, "open": 1.3468, "high": 1.3471, "low": 1.3467, "close": 1.3469, "volume": 4354.8, "quote_volume": 5865.45773, "trades": 139, "taker_buy_quote": 1734.22985}, {"ts": 1775074200000, "open": 1.347, "high": 1.3484, "low": 1.347, "close": 1.3484, "volume": 10567.5, "quote_volume": 14241.70164, "trades": 278, "taker_buy_quote": 11992.83147}, {"ts": 1775074260000, "open": 1.3483, "high": 1.3488, "low": 1.3482, "close": 1.3483, "volume": 5876.1, "quote_volume": 7923.88102, "trades": 294, "taker_buy_quote": 2564.22722}, {"ts": 1775074320000, "open": 1.3483, "high": 1.3484, "low": 1.3478, "close": 1.3478, "volume": 30553.5, "quote_volume": 41193.49864, "trades": 209, "taker_buy_quote": 26161.24984}, {"ts": 1775074380000, "open": 1.3478, "high": 1.3479, "low": 1.3475, "close": 1.3475, "volume": 19358.7, "quote_volume": 26090.06341, "trades": 265, "taker_buy_quote": 5198.27545}, {"ts": 1775074440000, "open": 1.3476, "high": 1.3476, "low": 1.3473, "close": 1.3473, "volume": 13430.5, "quote_volume": 18098.63875, "trades": 86, "taker_buy_quote": 14518.36712}, {"ts": 1775074500000, "open": 1.3473, "high": 1.3474, "low": 1.3466, "close": 1.3469, "volume": 16099.5, "quote_volume": 21682.93774, "trades": 186, "taker_buy_quote": 11493.12131}, {"ts": 1775074560000, "open": 1.347, "high": 1.3477, "low": 1.3469, "close": 1.3476, "volume": 10804.7, "quote_volume": 14558.4813, "trades": 249, "taker_buy_quote": 10846.37073}, {"ts": 1775074620000, "open": 1.3476, "high": 1.3481, "low": 1.3475, "close": 1.3476, "volume": 11685.2, "quote_volume": 15749.7811, "trades": 215, "taker_buy_quote": 10261.25646}, {"ts": 1775074680000, "open": 1.3476, "high": 1.3477, "low": 1.3465, "close": 1.3465, "volume": 14239.1, "quote_volume": 19179.77327, "trades": 242, "taker_buy_quote": 8446.26084}, {"ts": 1775074740000, "open": 1.3465, "high": 1.3466, "low": 1.3462, "close": 1.3466, "volume": 19076.5, "quote_volume": 25682.7479, "trades": 179, "taker_buy_quote": 19834.383}, {"ts": 1775074800000, "open": 1.3465, "high": 1.3466, "low": 1.3458, "close": 1.3458, "volume": 33397.7, "quote_volume": 44963.43805, "trades": 215, "taker_buy_quote": 10685.41982}, {"ts": 1775074860000, "open": 1.3458, "high": 1.3458, "low": 1.3451, "close": 1.3451, "volume": 79232.3, "quote_volume": 106609.67863, "trades": 272, "taker_buy_quote": 9468.89251}, {"ts": 1775074920000, "open": 1.3452, "high": 1.3457, "low": 1.3451, "close": 1.3457, "volume": 9238.4, "quote_volume": 12429.00036, "trades": 136, "taker_buy_quote": 11222.43441}, {"ts": 1775074980000, "open": 1.3456, "high": 1.3466, "low": 1.3456, "close": 1.3466, "volume": 11067.7, "quote_volume": 14898.26125, "trades": 192, "taker_buy_quote": 13069.51771}, {"ts": 1775075040000, "open": 1.3466, "high": 1.3466, "low": 1.3463, "close": 1.3466, "volume": 5416.0, "quote_volume": 7292.64085, "trades": 112, "taker_buy_quote": 2462.70585}, {"ts": 1775075100000, "open": 1.3465, "high": 1.3467, "low": 1.3463, "close": 1.3463, "volume": 33124.5, "quote_volume": 44604.3717, "trades": 116, "taker_buy_quote": 22227.21918}, {"ts": 1775075160000, "open": 1.3463, "high": 1.3466, "low": 1.3463, "close": 1.3466, "volume": 5219.3, "quote_volume": 7027.14113, "trades": 85, "taker_buy_quote": 2180.52089}, {"ts": 1775075220000, "open": 1.3466, "high": 1.3472, "low": 1.3466, "close": 1.3471, "volume": 3615.6, "quote_volume": 4870.10611, "trades": 134, "taker_buy_quote": 2247.54336}, {"ts": 1775075280000, "open": 1.3471, "high": 1.3472, "low": 1.3459, "close": 1.346, "volume": 20371.9, "quote_volume": 27438.68318, "trades": 266, "taker_buy_quote": 18299.89365}, {"ts": 1775075340000, "open": 1.3459, "high": 1.346, "low": 1.3455, "close": 1.3457, "volume": 45587.5, "quote_volume": 61343.48221, "trades": 214, "taker_buy_quote": 31613.07661}, {"ts": 1775075400000, "open": 1.3457, "high": 1.3459, "low": 1.3453, "close": 1.3454, "volume": 7210.8, "quote_volume": 9703.79148, "trades": 137, "taker_buy_quote": 6749.67788}, {"ts": 1775075460000, "open": 1.3454, "high": 1.3454, "low": 1.3442, "close": 1.3444, "volume": 67313.5, "quote_volume": 90539.28506, "trades": 336, "taker_buy_quote": 57661.33615}, {"ts": 1775075520000, "open": 1.3445, "high": 1.3445, "low": 1.3422, "close": 1.3434, "volume": 218009.0, "quote_volume": 292807.73886, "trades": 884, "taker_buy_quote": 130505.99018}, {"ts": 1775075580000, "open": 1.3435, "high": 1.3444, "low": 1.3435, "close": 1.3438, "volume": 53924.3, "quote_volume": 72469.94586, "trades": 339, "taker_buy_quote": 58684.86477}, {"ts": 1775075640000, "open": 1.3438, "high": 1.3449, "low": 1.3438, "close": 1.3449, "volume": 10710.7, "quote_volume": 14397.03748, "trades": 229, "taker_buy_quote": 12913.12036}, {"ts": 1775075700000, "open": 1.3449, "high": 1.3449, "low": 1.3446, "close": 1.3449, "volume": 10617.3, "quote_volume": 14278.0848, "trades": 98, "taker_buy_quote": 3547.161}, {"ts": 1775075760000, "open": 1.3449, "high": 1.3456, "low": 1.3448, "close": 1.3452, "volume": 17204.5, "quote_volume": 23144.36214, "trades": 265, "taker_buy_quote": 15400.59014}, {"ts": 1775075820000, "open": 1.3452, "high": 1.3459, "low": 1.3451, "close": 1.3458, "volume": 3903.5, "quote_volume": 5252.0678, "trades": 158, "taker_buy_quote": 1967.68605}, {"ts": 1775075880000, "open": 1.3458, "high": 1.3468, "low": 1.3458, "close": 1.3462, "volume": 26909.4, "quote_volume": 36220.92242, "trades": 316, "taker_buy_quote": 5490.89535}, {"ts": 1775075940000, "open": 1.3462, "high": 1.3462, "low": 1.3458, "close": 1.3458, "volume": 2716.4, "quote_volume": 3656.15013, "trades": 82, "taker_buy_quote": 1088.99376}, {"ts": 1775076000000, "open": 1.3458, "high": 1.346, "low": 1.3457, "close": 1.3458, "volume": 12165.1, "quote_volume": 16373.35972, "trades": 113, "taker_buy_quote": 13342.59066}, {"ts": 1775076060000, "open": 1.3459, "high": 1.3463, "low": 1.3457, "close": 1.3461, "volume": 12560.1, "quote_volume": 16906.27373, "trades": 221, "taker_buy_quote": 9554.7859}, {"ts": 1775076120000, "open": 1.346, "high": 1.346, "low": 1.3454, "close": 1.3455, "volume": 15515.8, "quote_volume": 20878.78682, "trades": 184, "taker_buy_quote": 2049.09952}, {"ts": 1775076180000, "open": 1.3455, "high": 1.3459, "low": 1.3455, "close": 1.3456, "volume": 21716.6, "quote_volume": 29224.44787, "trades": 159, "taker_buy_quote": 7579.35665}, {"ts": 1775076240000, "open": 1.3457, "high": 1.3472, "low": 1.3457, "close": 1.3472, "volume": 24029.0, "quote_volume": 32360.13148, "trades": 366, "taker_buy_quote": 29437.9544}, {"ts": 1775076300000, "open": 1.3471, "high": 1.3477, "low": 1.347, "close": 1.3477, "volume": 31694.4, "quote_volume": 42700.80262, "trades": 198, "taker_buy_quote": 40276.69266}, {"ts": 1775076360000, "open": 1.3476, "high": 1.3479, "low": 1.347, "close": 1.3471, "volume": 4485.5, "quote_volume": 6044.73269, "trades": 204, "taker_buy_quote": 2491.5373}, {"ts": 1775076420000, "open": 1.347, "high": 1.3474, "low": 1.347, "close": 1.3474, "volume": 7226.2, "quote_volume": 9734.63765, "trades": 132, "taker_buy_quote": 8205.77212}, {"ts": 1775076480000, "open": 1.3474, "high": 1.3481, "low": 1.3474, "close": 1.348, "volume": 7890.6, "quote_volume": 10636.38896, "trades": 157, "taker_buy_quote": 8600.79147}, {"ts": 1775076540000, "open": 1.348, "high": 1.3482, "low": 1.3479, "close": 1.3482, "volume": 8811.0, "quote_volume": 11877.67312, "trades": 111, "taker_buy_quote": 7256.00019}, {"ts": 1775076600000, "open": 1.3482, "high": 1.3488, "low": 1.3481, "close": 1.3482, "volume": 12128.9, "quote_volume": 16353.34961, "trades": 257, "taker_buy_quote": 11407.34237}, {"ts": 1775076660000, "open": 1.3482, "high": 1.3483, "low": 1.3482, "close": 1.3483, "volume": 4508.0, "quote_volume": 6077.88419, "trades": 91, "taker_buy_quote": 5498.02337}, {"ts": 1775076720000, "open": 1.3483, "high": 1.349, "low": 1.3483, "close": 1.3488, "volume": 3876.4, "quote_volume": 5228.01749, "trades": 148, "taker_buy_quote": 4209.85362}, {"ts": 1775076780000, "open": 1.3488, "high": 1.3489, "low": 1.3487, "close": 1.3489, "volume": 6276.9, "quote_volume": 8466.58916, "trades": 50, "taker_buy_quote": 4425.45059}, {"ts": 1775076840000, "open": 1.3489, "high": 1.3496, "low": 1.3489, "close": 1.3493, "volume": 10486.1, "quote_volume": 14149.75897, "trades": 210, "taker_buy_quote": 3749.06129}, {"ts": 1775076900000, "open": 1.3493, "high": 1.3493, "low": 1.3486, "close": 1.3489, "volume": 11384.0, "quote_volume": 15354.87131, "trades": 202, "taker_buy_quote": 9736.35305}, {"ts": 1775076960000, "open": 1.3489, "high": 1.349, "low": 1.3483, "close": 1.3486, "volume": 21557.9, "quote_volume": 29077.35796, "trades": 188, "taker_buy_quote": 13217.28039}, {"ts": 1775077020000, "open": 1.3486, "high": 1.3488, "low": 1.3485, "close": 1.3486, "volume": 42818.2, "quote_volume": 57745.44692, "trades": 170, "taker_buy_quote": 8659.33735}, {"ts": 1775077080000, "open": 1.3487, "high": 1.3488, "low": 1.3482, "close": 1.3484, "volume": 19930.1, "quote_volume": 26876.4375, "trades": 149, "taker_buy_quote": 7599.75355}, {"ts": 1775077140000, "open": 1.3483, "high": 1.3484, "low": 1.3482, "close": 1.3484, "volume": 3997.5, "quote_volume": 5389.69485, "trades": 64, "taker_buy_quote": 2706.59895}, {"ts": 1775077200000, "open": 1.3485, "high": 1.349, "low": 1.3485, "close": 1.3488, "volume": 5195.6, "quote_volume": 7007.53111, "trades": 104, "taker_buy_quote": 4441.09454}, {"ts": 1775077260000, "open": 1.3488, "high": 1.3488, "low": 1.3485, "close": 1.3486, "volume": 8662.0, "quote_volume": 11681.8182, "trades": 82, "taker_buy_quote": 3793.35374}, {"ts": 1775077320000, "open": 1.3485, "high": 1.3486, "low": 1.3485, "close": 1.3485, "volume": 37086.4, "quote_volume": 50011.3923, "trades": 83, "taker_buy_quote": 5150.3034}, {"ts": 1775077380000, "open": 1.3485, "high": 1.3488, "low": 1.3483, "close": 1.3488, "volume": 2751.5, "quote_volume": 3710.3923, "trades": 144, "taker_buy_quote": 2594.15704}, {"ts": 1775077440000, "open": 1.3489, "high": 1.3503, "low": 1.3489, "close": 1.3498, "volume": 182487.2, "quote_volume": 246351.95659, "trades": 373, "taker_buy_quote": 243266.12174}, {"ts": 1775077500000, "open": 1.3499, "high": 1.351, "low": 1.3498, "close": 1.3506, "volume": 25829.2, "quote_volume": 34878.70823, "trades": 371, "taker_buy_quote": 24603.36635}, {"ts": 1775077560000, "open": 1.3505, "high": 1.3512, "low": 1.3503, "close": 1.3512, "volume": 96237.3, "quote_volume": 129986.15757, "trades": 266, "taker_buy_quote": 120943.06424}, {"ts": 1775077620000, "open": 1.3512, "high": 1.3514, "low": 1.351, "close": 1.351, "volume": 10236.1, "quote_volume": 13831.26124, "trades": 143, "taker_buy_quote": 5508.56743}, {"ts": 1775077680000, "open": 1.3511, "high": 1.3527, "low": 1.351, "close": 1.3517, "volume": 63078.6, "quote_volume": 85299.30821, "trades": 728, "taker_buy_quote": 31579.88064}, {"ts": 1775077740000, "open": 1.3517, "high": 1.353, "low": 1.3516, "close": 1.353, "volume": 22261.7, "quote_volume": 30107.05744, "trades": 299, "taker_buy_quote": 23425.04647}, {"ts": 1775077800000, "open": 1.353, "high": 1.3534, "low": 1.3524, "close": 1.3526, "volume": 42251.8, "quote_volume": 57165.76107, "trades": 354, "taker_buy_quote": 32428.34002}, {"ts": 1775077860000, "open": 1.3526, "high": 1.3529, "low": 1.3525, "close": 1.3529, "volume": 21329.8, "quote_volume": 28851.27233, "trades": 179, "taker_buy_quote": 15630.44314}, {"ts": 1775077920000, "open": 1.3529, "high": 1.353, "low": 1.3523, "close": 1.3523, "volume": 17524.4, "quote_volume": 23704.64321, "trades": 167, "taker_buy_quote": 13164.56815}, {"ts": 1775077980000, "open": 1.3523, "high": 1.3523, "low": 1.351, "close": 1.3515, "volume": 68177.5, "quote_volume": 92165.12984, "trades": 458, "taker_buy_quote": 47851.16547}, {"ts": 1775078040000, "open": 1.3516, "high": 1.353, "low": 1.3516, "close": 1.3529, "volume": 22824.9, "quote_volume": 30870.73983, "trades": 276, "taker_buy_quote": 19244.26177}, {"ts": 1775078100000, "open": 1.353, "high": 1.3533, "low": 1.3528, "close": 1.353, "volume": 26393.7, "quote_volume": 35710.68994, "trades": 272, "taker_buy_quote": 22327.23367}, {"ts": 1775078160000, "open": 1.353, "high": 1.353, "low": 1.3526, "close": 1.3527, "volume": 9458.6, "quote_volume": 12795.45462, "trades": 98, "taker_buy_quote": 3455.14558}, {"ts": 1775078220000, "open": 1.3526, "high": 1.3528, "low": 1.3524, "close": 1.3528, "volume": 26126.0, "quote_volume": 35342.77244, "trades": 129, "taker_buy_quote": 34665.14613}, {"ts": 1775078280000, "open": 1.3529, "high": 1.3535, "low": 1.3528, "close": 1.3534, "volume": 5596.7, "quote_volume": 7574.3045, "trades": 198, "taker_buy_quote": 3335.75465}, {"ts": 1775078340000, "open": 1.3534, "high": 1.3538, "low": 1.3533, "close": 1.3538, "volume": 15919.4, "quote_volume": 21549.30338, "trades": 148, "taker_buy_quote": 6834.0609}, {"ts": 1775078400000, "open": 1.3537, "high": 1.3541, "low": 1.3534, "close": 1.354, "volume": 11017.6, "quote_volume": 14915.24106, "trades": 238, "taker_buy_quote": 6989.81255}, {"ts": 1775078460000, "open": 1.354, "high": 1.3543, "low": 1.3537, "close": 1.3542, "volume": 17822.0, "quote_volume": 24130.93366, "trades": 215, "taker_buy_quote": 10956.84427}, {"ts": 1775078520000, "open": 1.3542, "high": 1.3543, "low": 1.3534, "close": 1.3535, "volume": 12153.5, "quote_volume": 16453.05899, "trades": 204, "taker_buy_quote": 2418.53853}, {"ts": 1775078580000, "open": 1.3534, "high": 1.3538, "low": 1.3533, "close": 1.3537, "volume": 123439.6, "quote_volume": 167094.82499, "trades": 288, "taker_buy_quote": 27824.14687}, {"ts": 1775078640000, "open": 1.3537, "high": 1.3537, "low": 1.3531, "close": 1.3532, "volume": 38840.8, "quote_volume": 52564.84478, "trades": 200, "taker_buy_quote": 35983.82988}, {"ts": 1775078700000, "open": 1.3532, "high": 1.354, "low": 1.3531, "close": 1.3539, "volume": 24344.3, "quote_volume": 32948.78979, "trades": 357, "taker_buy_quote": 8779.64538}, {"ts": 1775078760000, "open": 1.3539, "high": 1.3555, "low": 1.3539, "close": 1.3548, "volume": 137873.5, "quote_volume": 186824.86008, "trades": 820, "taker_buy_quote": 123232.82973}, {"ts": 1775078820000, "open": 1.3547, "high": 1.3547, "low": 1.3539, "close": 1.3542, "volume": 166028.4, "quote_volume": 224825.02725, "trades": 554, "taker_buy_quote": 82413.12245}, {"ts": 1775078880000, "open": 1.3542, "high": 1.3553, "low": 1.3542, "close": 1.3543, "volume": 82414.9, "quote_volume": 111638.99141, "trades": 366, "taker_buy_quote": 90701.49664}, {"ts": 1775078940000, "open": 1.3542, "high": 1.3542, "low": 1.3537, "close": 1.3542, "volume": 15177.8, "quote_volume": 20548.53175, "trades": 158, "taker_buy_quote": 15549.48744}, {"ts": 1775079000000, "open": 1.3542, "high": 1.3547, "low": 1.3541, "close": 1.3543, "volume": 23284.2, "quote_volume": 31534.5975, "trades": 175, "taker_buy_quote": 2947.17112}, {"ts": 1775079060000, "open": 1.3543, "high": 1.3543, "low": 1.3536, "close": 1.3539, "volume": 15219.5, "quote_volume": 20603.89486, "trades": 136, "taker_buy_quote": 2627.7003}, {"ts": 1775079120000, "open": 1.3539, "high": 1.3545, "low": 1.3538, "close": 1.3545, "volume": 19604.6, "quote_volume": 26544.06914, "trades": 183, "taker_buy_quote": 15841.05086}, {"ts": 1775079180000, "open": 1.3545, "high": 1.3546, "low": 1.3544, "close": 1.3545, "volume": 27600.4, "quote_volume": 37385.14642, "trades": 63, "taker_buy_quote": 25745.93591}, {"ts": 1775079240000, "open": 1.3546, "high": 1.3554, "low": 1.3543, "close": 1.3553, "volume": 52887.3, "quote_volume": 71645.33909, "trades": 265, "taker_buy_quote": 35256.67364}, {"ts": 1775079300000, "open": 1.3554, "high": 1.3554, "low": 1.3543, "close": 1.3543, "volume": 26287.8, "quote_volume": 35607.71368, "trades": 215, "taker_buy_quote": 1776.67667}, {"ts": 1775079360000, "open": 1.3543, "high": 1.3545, "low": 1.3538, "close": 1.3545, "volume": 54443.9, "quote_volume": 73723.07377, "trades": 238, "taker_buy_quote": 26794.16791}, {"ts": 1775079420000, "open": 1.3545, "high": 1.3548, "low": 1.3544, "close": 1.3546, "volume": 18845.0, "quote_volume": 25528.52873, "trades": 175, "taker_buy_quote": 1393.66614}, {"ts": 1775079480000, "open": 1.3546, "high": 1.3546, "low": 1.3532, "close": 1.3533, "volume": 106322.2, "quote_volume": 143969.90821, "trades": 447, "taker_buy_quote": 5033.90492}, {"ts": 1775079540000, "open": 1.3532, "high": 1.3536, "low": 1.3532, "close": 1.3536, "volume": 6240.0, "quote_volume": 8444.7807, "trades": 82, "taker_buy_quote": 5370.7879}, {"ts": 1775079600000, "open": 1.3535, "high": 1.3537, "low": 1.353, "close": 1.3536, "volume": 12381.2, "quote_volume": 16757.12102, "trades": 250, "taker_buy_quote": 6324.72089}, {"ts": 1775079660000, "open": 1.3537, "high": 1.3537, "low": 1.3528, "close": 1.3533, "volume": 30194.7, "quote_volume": 40858.24857, "trades": 275, "taker_buy_quote": 11526.10241}, {"ts": 1775079720000, "open": 1.3532, "high": 1.3533, "low": 1.3527, "close": 1.3532, "volume": 14525.3, "quote_volume": 19652.18279, "trades": 186, "taker_buy_quote": 3307.34905}, {"ts": 1775079780000, "open": 1.3532, "high": 1.3536, "low": 1.3529, "close": 1.3532, "volume": 42532.3, "quote_volume": 57560.65691, "trades": 265, "taker_buy_quote": 41470.39465}, {"ts": 1775079840000, "open": 1.3532, "high": 1.3533, "low": 1.3531, "close": 1.3531, "volume": 6647.4, "quote_volume": 8995.15475, "trades": 157, "taker_buy_quote": 2423.64761}, {"ts": 1775079900000, "open": 1.3532, "high": 1.3533, "low": 1.353, "close": 1.353, "volume": 8108.2, "quote_volume": 10971.60592, "trades": 108, "taker_buy_quote": 4564.82134}, {"ts": 1775079960000, "open": 1.3531, "high": 1.3535, "low": 1.3527, "close": 1.3531, "volume": 25155.8, "quote_volume": 34037.35883, "trades": 328, "taker_buy_quote": 31108.70231}, {"ts": 1775080020000, "open": 1.3531, "high": 1.3533, "low": 1.3507, "close": 1.3531, "volume": 171445.4, "quote_volume": 231778.91449, "trades": 898, "taker_buy_quote": 92790.32912}, {"ts": 1775080080000, "open": 1.3532, "high": 1.3538, "low": 1.3531, "close": 1.3537, "volume": 9452.2, "quote_volume": 12792.56422, "trades": 174, "taker_buy_quote": 8864.03317}, {"ts": 1775080140000, "open": 1.3538, "high": 1.3543, "low": 1.3531, "close": 1.3538, "volume": 34497.6, "quote_volume": 46702.07984, "trades": 515, "taker_buy_quote": 13799.34635}, {"ts": 1775080200000, "open": 1.3537, "high": 1.354, "low": 1.3537, "close": 1.3539, "volume": 3382.1, "quote_volume": 4578.8424, "trades": 86, "taker_buy_quote": 1671.54197}, {"ts": 1775080260000, "open": 1.3539, "high": 1.3539, "low": 1.352, "close": 1.352, "volume": 60737.0, "quote_volume": 82174.09563, "trades": 420, "taker_buy_quote": 909.1207}, {"ts": 1775080320000, "open": 1.352, "high": 1.3522, "low": 1.3519, "close": 1.3521, "volume": 28808.7, "quote_volume": 38950.63242, "trades": 107, "taker_buy_quote": 33628.59864}, {"ts": 1775080380000, "open": 1.3521, "high": 1.3523, "low": 1.3517, "close": 1.3523, "volume": 34425.4, "quote_volume": 46543.41031, "trades": 235, "taker_buy_quote": 32723.85984}, {"ts": 1775080440000, "open": 1.3523, "high": 1.3534, "low": 1.3522, "close": 1.3532, "volume": 36802.1, "quote_volume": 49795.59588, "trades": 368, "taker_buy_quote": 45186.97096}, {"ts": 1775080500000, "open": 1.3533, "high": 1.3533, "low": 1.3532, "close": 1.3533, "volume": 6081.1, "quote_volume": 8229.41042, "trades": 50, "taker_buy_quote": 6305.0247}, {"ts": 1775080560000, "open": 1.3533, "high": 1.3544, "low": 1.3532, "close": 1.3543, "volume": 25102.4, "quote_volume": 33978.93589, "trades": 267, "taker_buy_quote": 31155.52558}, {"ts": 1775080620000, "open": 1.3542, "high": 1.3543, "low": 1.3537, "close": 1.3543, "volume": 7649.1, "quote_volume": 10356.3582, "trades": 223, "taker_buy_quote": 8207.59938}, {"ts": 1775080680000, "open": 1.3542, "high": 1.3567, "low": 1.3542, "close": 1.3553, "volume": 173932.1, "quote_volume": 235808.10854, "trades": 1121, "taker_buy_quote": 175127.7645}, {"ts": 1775080740000, "open": 1.3553, "high": 1.3561, "low": 1.355, "close": 1.3551, "volume": 49296.8, "quote_volume": 66830.99953, "trades": 394, "taker_buy_quote": 38694.12191}, {"ts": 1775080800000, "open": 1.355, "high": 1.355, "low": 1.3541, "close": 1.355, "volume": 9096.6, "quote_volume": 12323.04968, "trades": 335, "taker_buy_quote": 7724.78017}, {"ts": 1775080860000, "open": 1.3549, "high": 1.3553, "low": 1.3542, "close": 1.355, "volume": 28812.3, "quote_volume": 39029.94414, "trades": 369, "taker_buy_quote": 22148.51704}, {"ts": 1775080920000, "open": 1.355, "high": 1.3554, "low": 1.3539, "close": 1.3539, "volume": 10098.6, "quote_volume": 13682.52688, "trades": 379, "taker_buy_quote": 5562.78139}, {"ts": 1775080980000, "open": 1.3539, "high": 1.3539, "low": 1.3527, "close": 1.3533, "volume": 58923.4, "quote_volume": 79751.46295, "trades": 829, "taker_buy_quote": 16009.44753}, {"ts": 1775081040000, "open": 1.3533, "high": 1.3542, "low": 1.3532, "close": 1.3532, "volume": 15607.8, "quote_volume": 21129.65134, "trades": 498, "taker_buy_quote": 7833.68733}, {"ts": 1775081100000, "open": 1.3531, "high": 1.3534, "low": 1.3516, "close": 1.3517, "volume": 44294.9, "quote_volume": 59895.33411, "trades": 507, "taker_buy_quote": 4881.86687}, {"ts": 1775081160000, "open": 1.3517, "high": 1.352, "low": 1.3506, "close": 1.3519, "volume": 37439.9, "quote_volume": 50592.27353, "trades": 580, "taker_buy_quote": 29791.63596}, {"ts": 1775081220000, "open": 1.3518, "high": 1.3524, "low": 1.3513, "close": 1.3513, "volume": 39388.2, "quote_volume": 53238.85578, "trades": 445, "taker_buy_quote": 23785.24556}, {"ts": 1775081280000, "open": 1.3512, "high": 1.3518, "low": 1.351, "close": 1.3515, "volume": 12999.7, "quote_volume": 17566.62322, "trades": 271, "taker_buy_quote": 4844.02943}, {"ts": 1775081340000, "open": 1.3516, "high": 1.3521, "low": 1.3515, "close": 1.3515, "volume": 23086.6, "quote_volume": 31206.74967, "trades": 214, "taker_buy_quote": 2817.41752}, {"ts": 1775081400000, "open": 1.3516, "high": 1.3521, "low": 1.3512, "close": 1.3513, "volume": 15464.8, "quote_volume": 20902.76124, "trades": 256, "taker_buy_quote": 3720.43557}, {"ts": 1775081460000, "open": 1.3513, "high": 1.3527, "low": 1.3513, "close": 1.3518, "volume": 18962.2, "quote_volume": 25633.77958, "trades": 333, "taker_buy_quote": 7013.45518}, {"ts": 1775081520000, "open": 1.3518, "high": 1.3518, "low": 1.351, "close": 1.3514, "volume": 165038.2, "quote_volume": 223014.76419, "trades": 491, "taker_buy_quote": 63710.54876}, {"ts": 1775081580000, "open": 1.3514, "high": 1.3514, "low": 1.3511, "close": 1.3513, "volume": 4176.7, "quote_volume": 5643.92912, "trades": 113, "taker_buy_quote": 2692.56086}, {"ts": 1775081640000, "open": 1.3514, "high": 1.3519, "low": 1.3513, "close": 1.3519, "volume": 3526.5, "quote_volume": 4765.72281, "trades": 175, "taker_buy_quote": 2908.02866}, {"ts": 1775081700000, "open": 1.3518, "high": 1.3518, "low": 1.35, "close": 1.3501, "volume": 21415.1, "quote_volume": 28920.0262, "trades": 435, "taker_buy_quote": 5985.75215}, {"ts": 1775081760000, "open": 1.3502, "high": 1.3509, "low": 1.3501, "close": 1.3502, "volume": 5685.1, "quote_volume": 7678.15976, "trades": 297, "taker_buy_quote": 2258.79392}, {"ts": 1775081820000, "open": 1.3502, "high": 1.3504, "low": 1.3492, "close": 1.35, "volume": 32159.3, "quote_volume": 43408.54302, "trades": 451, "taker_buy_quote": 19312.97348}, {"ts": 1775081880000, "open": 1.3499, "high": 1.35, "low": 1.3486, "close": 1.3486, "volume": 38808.2, "quote_volume": 52348.4345, "trades": 467, "taker_buy_quote": 8140.60225}, {"ts": 1775081940000, "open": 1.3486, "high": 1.3486, "low": 1.3476, "close": 1.3477, "volume": 38718.4, "quote_volume": 52186.7923, "trades": 393, "taker_buy_quote": 32152.95276}, {"ts": 1775082000000, "open": 1.3478, "high": 1.349, "low": 1.3477, "close": 1.3489, "volume": 38834.0, "quote_volume": 52350.79692, "trades": 527, "taker_buy_quote": 46239.17709}, {"ts": 1775082060000, "open": 1.3489, "high": 1.3493, "low": 1.3487, "close": 1.3488, "volume": 14090.2, "quote_volume": 19007.9835, "trades": 248, "taker_buy_quote": 2200.85089}, {"ts": 1775082120000, "open": 1.3488, "high": 1.349, "low": 1.3486, "close": 1.349, "volume": 17090.5, "quote_volume": 23050.50765, "trades": 109, "taker_buy_quote": 14467.6819}, {"ts": 1775082180000, "open": 1.3489, "high": 1.3508, "low": 1.3488, "close": 1.3505, "volume": 56773.2, "quote_volume": 76602.51917, "trades": 495, "taker_buy_quote": 54945.29974}, {"ts": 1775082240000, "open": 1.3505, "high": 1.3506, "low": 1.3502, "close": 1.3506, "volume": 7481.4, "quote_volume": 10102.68973, "trades": 260, "taker_buy_quote": 8352.69432}, {"ts": 1775082300000, "open": 1.3506, "high": 1.3506, "low": 1.3501, "close": 1.3504, "volume": 5862.2, "quote_volume": 7916.66299, "trades": 162, "taker_buy_quote": 5059.51784}, {"ts": 1775082360000, "open": 1.3504, "high": 1.351, "low": 1.3503, "close": 1.3509, "volume": 75050.2, "quote_volume": 101350.84239, "trades": 251, "taker_buy_quote": 18142.03836}, {"ts": 1775082420000, "open": 1.351, "high": 1.3511, "low": 1.3492, "close": 1.3497, "volume": 17087.0, "quote_volume": 23072.61923, "trades": 443, "taker_buy_quote": 2511.30906}, {"ts": 1775082480000, "open": 1.3497, "high": 1.3497, "low": 1.3488, "close": 1.349, "volume": 34699.0, "quote_volume": 46815.82026, "trades": 216, "taker_buy_quote": 8270.75969}, {"ts": 1775082540000, "open": 1.3489, "high": 1.3494, "low": 1.3489, "close": 1.349, "volume": 13073.9, "quote_volume": 17638.82358, "trades": 160, "taker_buy_quote": 6797.01498}, {"ts": 1775082600000, "open": 1.349, "high": 1.349, "low": 1.3487, "close": 1.3487, "volume": 6017.6, "quote_volume": 8117.30255, "trades": 138, "taker_buy_quote": 1796.03406}, {"ts": 1775082660000, "open": 1.3488, "high": 1.3489, "low": 1.3478, "close": 1.3478, "volume": 15862.8, "quote_volume": 21394.05432, "trades": 258, "taker_buy_quote": 2593.16342}, {"ts": 1775082720000, "open": 1.3479, "high": 1.3486, "low": 1.3478, "close": 1.3485, "volume": 24016.9, "quote_volume": 32379.42619, "trades": 199, "taker_buy_quote": 19247.41167}, {"ts": 1775082780000, "open": 1.3486, "high": 1.349, "low": 1.3485, "close": 1.3489, "volume": 4412.2, "quote_volume": 5951.25662, "trades": 157, "taker_buy_quote": 3933.01035}, {"ts": 1775082840000, "open": 1.3489, "high": 1.3493, "low": 1.3488, "close": 1.3492, "volume": 7187.9, "quote_volume": 9696.69877, "trades": 126, "taker_buy_quote": 4308.55191}, {"ts": 1775082900000, "open": 1.3493, "high": 1.3493, "low": 1.3489, "close": 1.349, "volume": 48664.0, "quote_volume": 65655.92829, "trades": 166, "taker_buy_quote": 40355.19951}, {"ts": 1775082960000, "open": 1.3491, "high": 1.3491, "low": 1.3477, "close": 1.3485, "volume": 36126.3, "quote_volume": 48721.31909, "trades": 369, "taker_buy_quote": 5225.64708}, {"ts": 1775083020000, "open": 1.3486, "high": 1.349, "low": 1.3479, "close": 1.348, "volume": 22906.6, "quote_volume": 30889.9913, "trades": 359, "taker_buy_quote": 22711.53042}, {"ts": 1775083080000, "open": 1.348, "high": 1.3488, "low": 1.3479, "close": 1.3487, "volume": 2373.2, "quote_volume": 3200.00745, "trades": 151, "taker_buy_quote": 1536.55734}, {"ts": 1775083140000, "open": 1.3487, "high": 1.3491, "low": 1.3487, "close": 1.3489, "volume": 15584.8, "quote_volume": 21023.62248, "trades": 134, "taker_buy_quote": 17051.38799}, {"ts": 1775083200000, "open": 1.3489, "high": 1.3492, "low": 1.3488, "close": 1.3492, "volume": 3846.6, "quote_volume": 5188.71551, "trades": 163, "taker_buy_quote": 1475.78082}, {"ts": 1775083260000, "open": 1.3491, "high": 1.3505, "low": 1.3487, "close": 1.3504, "volume": 30658.4, "quote_volume": 41366.25144, "trades": 459, "taker_buy_quote": 35286.08665}, {"ts": 1775083320000, "open": 1.3504, "high": 1.3507, "low": 1.3495, "close": 1.3495, "volume": 4182.5, "quote_volume": 5648.25681, "trades": 273, "taker_buy_quote": 3000.1995}, {"ts": 1775083380000, "open": 1.3496, "high": 1.3496, "low": 1.3491, "close": 1.3495, "volume": 9412.8, "quote_volume": 12700.74573, "trades": 232, "taker_buy_quote": 8504.58088}, {"ts": 1775083440000, "open": 1.3495, "high": 1.3499, "low": 1.3495, "close": 1.3495, "volume": 13864.1, "quote_volume": 18711.49336, "trades": 166, "taker_buy_quote": 15864.52652}, {"ts": 1775083500000, "open": 1.3495, "high": 1.3496, "low": 1.3491, "close": 1.3493, "volume": 9397.4, "quote_volume": 12679.32071, "trades": 136, "taker_buy_quote": 7680.49039}, {"ts": 1775083560000, "open": 1.3492, "high": 1.3497, "low": 1.3492, "close": 1.3496, "volume": 5327.0, "quote_volume": 7189.05308, "trades": 113, "taker_buy_quote": 5595.88893}, {"ts": 1775083620000, "open": 1.3496, "high": 1.3498, "low": 1.3493, "close": 1.3497, "volume": 11962.6, "quote_volume": 16143.20808, "trades": 189, "taker_buy_quote": 1750.83511}, {"ts": 1775083680000, "open": 1.3497, "high": 1.3501, "low": 1.3493, "close": 1.3493, "volume": 15143.5, "quote_volume": 20440.88816, "trades": 217, "taker_buy_quote": 6550.2909}, {"ts": 1775083740000, "open": 1.3493, "high": 1.3493, "low": 1.348, "close": 1.3482, "volume": 15590.3, "quote_volume": 21023.43616, "trades": 333, "taker_buy_quote": 7004.81476}, {"ts": 1775083800000, "open": 1.3482, "high": 1.3482, "low": 1.3474, "close": 1.3475, "volume": 29919.1, "quote_volume": 40323.80138, "trades": 253, "taker_buy_quote": 4451.67725}, {"ts": 1775083860000, "open": 1.3475, "high": 1.3476, "low": 1.347, "close": 1.3473, "volume": 68094.2, "quote_volume": 91739.64488, "trades": 237, "taker_buy_quote": 77645.48098}, {"ts": 1775083920000, "open": 1.3472, "high": 1.3479, "low": 1.3472, "close": 1.3478, "volume": 13744.3, "quote_volume": 18520.72449, "trades": 198, "taker_buy_quote": 15006.21726}, {"ts": 1775083980000, "open": 1.3479, "high": 1.3481, "low": 1.3477, "close": 1.3477, "volume": 12124.5, "quote_volume": 16343.9739, "trades": 121, "taker_buy_quote": 14295.14295}, {"ts": 1775084040000, "open": 1.3478, "high": 1.3482, "low": 1.3478, "close": 1.3481, "volume": 6372.8, "quote_volume": 8590.19133, "trades": 93, "taker_buy_quote": 7351.01998}, {"ts": 1775084100000, "open": 1.3482, "high": 1.3487, "low": 1.3481, "close": 1.3487, "volume": 7914.3, "quote_volume": 10671.80032, "trades": 164, "taker_buy_quote": 5996.75986}, {"ts": 1775084160000, "open": 1.3487, "high": 1.3487, "low": 1.348, "close": 1.348, "volume": 6128.8, "quote_volume": 8264.66162, "trades": 159, "taker_buy_quote": 1065.24569}, {"ts": 1775084220000, "open": 1.3481, "high": 1.3488, "low": 1.348, "close": 1.3488, "volume": 1427.4, "quote_volume": 1924.54121, "trades": 134, "taker_buy_quote": 1030.47734}, {"ts": 1775084280000, "open": 1.3487, "high": 1.3489, "low": 1.3487, "close": 1.3488, "volume": 6051.9, "quote_volume": 8162.37906, "trades": 73, "taker_buy_quote": 1082.98193}, {"ts": 1775084340000, "open": 1.3488, "high": 1.3491, "low": 1.3488, "close": 1.3488, "volume": 15598.1, "quote_volume": 21041.49685, "trades": 135, "taker_buy_quote": 12281.22321}, {"ts": 1775084400000, "open": 1.3489, "high": 1.3495, "low": 1.3485, "close": 1.3487, "volume": 64059.3, "quote_volume": 86414.28805, "trades": 342, "taker_buy_quote": 8542.87648}, {"ts": 1775084460000, "open": 1.3487, "high": 1.3493, "low": 1.3485, "close": 1.3493, "volume": 8516.1, "quote_volume": 11484.94721, "trades": 119, "taker_buy_quote": 2831.70093}, {"ts": 1775084520000, "open": 1.3493, "high": 1.3503, "low": 1.3493, "close": 1.3499, "volume": 36073.8, "quote_volume": 48699.90857, "trades": 310, "taker_buy_quote": 6352.41711}, {"ts": 1775084580000, "open": 1.3499, "high": 1.3499, "low": 1.3495, "close": 1.3495, "volume": 20106.9, "quote_volume": 27139.55744, "trades": 227, "taker_buy_quote": 11226.08763}, {"ts": 1775084640000, "open": 1.3496, "high": 1.3504, "low": 1.3495, "close": 1.3504, "volume": 10135.6, "quote_volume": 13683.18308, "trades": 142, "taker_buy_quote": 10701.08279}, {"ts": 1775084700000, "open": 1.3504, "high": 1.351, "low": 1.3503, "close": 1.3509, "volume": 55730.6, "quote_volume": 75277.20339, "trades": 316, "taker_buy_quote": 39685.47777}, {"ts": 1775084760000, "open": 1.3509, "high": 1.3515, "low": 1.3506, "close": 1.3508, "volume": 16058.4, "quote_volume": 21694.27971, "trades": 275, "taker_buy_quote": 6227.23937}, {"ts": 1775084820000, "open": 1.3507, "high": 1.3507, "low": 1.3506, "close": 1.3506, "volume": 2271.0, "quote_volume": 3067.29366, "trades": 35, "taker_buy_quote": 995.06069}, {"ts": 1775084880000, "open": 1.3507, "high": 1.3511, "low": 1.3505, "close": 1.3505, "volume": 17885.1, "quote_volume": 24156.5854, "trades": 197, "taker_buy_quote": 2623.81696}, {"ts": 1775084940000, "open": 1.3506, "high": 1.3515, "low": 1.3506, "close": 1.3513, "volume": 64433.9, "quote_volume": 87054.39315, "trades": 313, "taker_buy_quote": 85441.55625}, {"ts": 1775085000000, "open": 1.3512, "high": 1.3512, "low": 1.35, "close": 1.3501, "volume": 28353.5, "quote_volume": 38296.29686, "trades": 281, "taker_buy_quote": 3716.17561}, {"ts": 1775085060000, "open": 1.35, "high": 1.3509, "low": 1.3497, "close": 1.3508, "volume": 18238.6, "quote_volume": 24627.68075, "trades": 324, "taker_buy_quote": 17793.71623}, {"ts": 1775085120000, "open": 1.3508, "high": 1.3508, "low": 1.3504, "close": 1.3506, "volume": 32506.1, "quote_volume": 43902.46017, "trades": 150, "taker_buy_quote": 8595.93401}, {"ts": 1775085180000, "open": 1.3506, "high": 1.3506, "low": 1.3503, "close": 1.3504, "volume": 35938.4, "quote_volume": 48531.80104, "trades": 170, "taker_buy_quote": 38981.92108}, {"ts": 1775085240000, "open": 1.3505, "high": 1.351, "low": 1.3503, "close": 1.3503, "volume": 33293.3, "quote_volume": 44969.85683, "trades": 195, "taker_buy_quote": 5834.73226}, {"ts": 1775085300000, "open": 1.3503, "high": 1.3503, "low": 1.3498, "close": 1.3502, "volume": 12405.3, "quote_volume": 16748.39102, "trades": 206, "taker_buy_quote": 4855.37979}, {"ts": 1775085360000, "open": 1.3502, "high": 1.3506, "low": 1.3496, "close": 1.3506, "volume": 24703.3, "quote_volume": 33346.04943, "trades": 283, "taker_buy_quote": 5921.84792}, {"ts": 1775085420000, "open": 1.3505, "high": 1.3505, "low": 1.3503, "close": 1.3503, "volume": 12518.1, "quote_volume": 16904.05275, "trades": 104, "taker_buy_quote": 2086.90816}, {"ts": 1775085480000, "open": 1.3503, "high": 1.3505, "low": 1.3499, "close": 1.3505, "volume": 8762.6, "quote_volume": 11830.87743, "trades": 182, "taker_buy_quote": 2375.32872}, {"ts": 1775085540000, "open": 1.3505, "high": 1.3505, "low": 1.3493, "close": 1.3498, "volume": 29641.4, "quote_volume": 40002.72658, "trades": 351, "taker_buy_quote": 16103.56188}, {"ts": 1775085600000, "open": 1.3498, "high": 1.3499, "low": 1.3495, "close": 1.3495, "volume": 3158.2, "quote_volume": 4262.43755, "trades": 123, "taker_buy_quote": 1730.58165}, {"ts": 1775085660000, "open": 1.3495, "high": 1.3496, "low": 1.3494, "close": 1.3496, "volume": 60931.5, "quote_volume": 82225.6149, "trades": 112, "taker_buy_quote": 21696.8934}, {"ts": 1775085720000, "open": 1.3496, "high": 1.3499, "low": 1.3496, "close": 1.3498, "volume": 8965.0, "quote_volume": 12100.39189, "trades": 95, "taker_buy_quote": 5349.95127}, {"ts": 1775085780000, "open": 1.3497, "high": 1.3499, "low": 1.3497, "close": 1.3498, "volume": 7027.2, "quote_volume": 9485.22125, "trades": 74, "taker_buy_quote": 5018.66328}, {"ts": 1775085840000, "open": 1.3498, "high": 1.3502, "low": 1.3495, "close": 1.3496, "volume": 86563.3, "quote_volume": 116858.83178, "trades": 256, "taker_buy_quote": 17867.4475}, {"ts": 1775085900000, "open": 1.3495, "high": 1.3499, "low": 1.3494, "close": 1.3496, "volume": 82293.8, "quote_volume": 111066.40718, "trades": 309, "taker_buy_quote": 34449.92976}, {"ts": 1775085960000, "open": 1.3497, "high": 1.35, "low": 1.3497, "close": 1.35, "volume": 32602.6, "quote_volume": 44010.69149, "trades": 144, "taker_buy_quote": 35730.50928}, {"ts": 1775086020000, "open": 1.3499, "high": 1.3499, "low": 1.3496, "close": 1.3497, "volume": 15378.3, "quote_volume": 20756.98912, "trades": 176, "taker_buy_quote": 11818.10479}, {"ts": 1775086080000, "open": 1.3496, "high": 1.3497, "low": 1.3495, "close": 1.3496, "volume": 29991.9, "quote_volume": 40477.10016, "trades": 72, "taker_buy_quote": 37676.583}, {"ts": 1775086140000, "open": 1.3496, "high": 1.3497, "low": 1.3495, "close": 1.3495, "volume": 54044.6, "quote_volume": 72936.76264, "trades": 120, "taker_buy_quote": 5782.50397}, {"ts": 1775086200000, "open": 1.3494, "high": 1.3494, "low": 1.349, "close": 1.349, "volume": 16043.7, "quote_volume": 21648.16392, "trades": 95, "taker_buy_quote": 361.15645}, {"ts": 1775086260000, "open": 1.3491, "high": 1.3491, "low": 1.3477, "close": 1.3477, "volume": 76368.1, "quote_volume": 102950.33258, "trades": 310, "taker_buy_quote": 4118.19591}, {"ts": 1775086320000, "open": 1.3477, "high": 1.3478, "low": 1.3469, "close": 1.3477, "volume": 116387.3, "quote_volume": 156809.39539, "trades": 433, "taker_buy_quote": 135138.48667}, {"ts": 1775086380000, "open": 1.3478, "high": 1.348, "low": 1.3477, "close": 1.3479, "volume": 3083.7, "quote_volume": 4156.24976, "trades": 73, "taker_buy_quote": 1173.96009}, {"ts": 1775086440000, "open": 1.348, "high": 1.3493, "low": 1.348, "close": 1.3492, "volume": 8691.3, "quote_volume": 11722.75253, "trades": 288, "taker_buy_quote": 5485.54055}, {"ts": 1775086500000, "open": 1.3493, "high": 1.3495, "low": 1.3489, "close": 1.3489, "volume": 11249.9, "quote_volume": 15178.34308, "trades": 241, "taker_buy_quote": 4883.1298}, {"ts": 1775086560000, "open": 1.3488, "high": 1.3499, "low": 1.3488, "close": 1.3495, "volume": 33053.3, "quote_volume": 44603.75946, "trades": 239, "taker_buy_quote": 33193.50867}, {"ts": 1775086620000, "open": 1.3496, "high": 1.3496, "low": 1.349, "close": 1.3492, "volume": 11900.7, "quote_volume": 16057.81004, "trades": 221, "taker_buy_quote": 14067.3563}, {"ts": 1775086680000, "open": 1.3492, "high": 1.3492, "low": 1.3486, "close": 1.3487, "volume": 1482.5, "quote_volume": 1999.64102, "trades": 157, "taker_buy_quote": 458.03607}, {"ts": 1775086740000, "open": 1.3488, "high": 1.3488, "low": 1.3486, "close": 1.3488, "volume": 3143.6, "quote_volume": 4239.78932, "trades": 60, "taker_buy_quote": 784.18538}, {"ts": 1775086800000, "open": 1.3487, "high": 1.3492, "low": 1.3486, "close": 1.3488, "volume": 7174.8, "quote_volume": 9677.84185, "trades": 160, "taker_buy_quote": 1738.23754}, {"ts": 1775086860000, "open": 1.3487, "high": 1.349, "low": 1.3487, "close": 1.3489, "volume": 4820.3, "quote_volume": 6501.52426, "trades": 56, "taker_buy_quote": 2372.41308}, {"ts": 1775086920000, "open": 1.349, "high": 1.349, "low": 1.3481, "close": 1.3485, "volume": 15821.1, "quote_volume": 21338.67768, "trades": 254, "taker_buy_quote": 2026.08494}, {"ts": 1775086980000, "open": 1.3484, "high": 1.3486, "low": 1.3484, "close": 1.3486, "volume": 8573.1, "quote_volume": 11561.41534, "trades": 71, "taker_buy_quote": 3184.27633}, {"ts": 1775087040000, "open": 1.3486, "high": 1.3487, "low": 1.348, "close": 1.3481, "volume": 20430.6, "quote_volume": 27547.58631, "trades": 166, "taker_buy_quote": 4753.86455}, {"ts": 1775087100000, "open": 1.3482, "high": 1.3483, "low": 1.3479, "close": 1.3482, "volume": 4268.2, "quote_volume": 5753.86171, "trades": 134, "taker_buy_quote": 1881.28991}, {"ts": 1775087160000, "open": 1.3483, "high": 1.3483, "low": 1.3477, "close": 1.3478, "volume": 6874.1, "quote_volume": 9265.98351, "trades": 127, "taker_buy_quote": 5148.84275}, {"ts": 1775087220000, "open": 1.3478, "high": 1.3485, "low": 1.3472, "close": 1.3483, "volume": 24063.4, "quote_volume": 32425.36377, "trades": 355, "taker_buy_quote": 14092.28037}, {"ts": 1775087280000, "open": 1.3483, "high": 1.3489, "low": 1.3483, "close": 1.3489, "volume": 9285.0, "quote_volume": 12521.64576, "trades": 130, "taker_buy_quote": 11365.74357}, {"ts": 1775087340000, "open": 1.3488, "high": 1.3489, "low": 1.3484, "close": 1.3486, "volume": 17103.0, "quote_volume": 23066.02231, "trades": 192, "taker_buy_quote": 7385.03817}, {"ts": 1775087400000, "open": 1.3487, "high": 1.3488, "low": 1.3478, "close": 1.3478, "volume": 14753.7, "quote_volume": 19895.30945, "trades": 185, "taker_buy_quote": 2427.26278}, {"ts": 1775087460000, "open": 1.3478, "high": 1.3479, "low": 1.3467, "close": 1.3478, "volume": 22221.0, "quote_volume": 29941.43283, "trades": 468, "taker_buy_quote": 3741.69507}, {"ts": 1775087520000, "open": 1.3478, "high": 1.3483, "low": 1.3478, "close": 1.3482, "volume": 9809.3, "quote_volume": 13222.81095, "trades": 307, "taker_buy_quote": 2571.53226}, {"ts": 1775087580000, "open": 1.3481, "high": 1.3484, "low": 1.3481, "close": 1.3484, "volume": 7612.2, "quote_volume": 10263.93983, "trades": 89, "taker_buy_quote": 6851.60911}, {"ts": 1775087640000, "open": 1.3483, "high": 1.3483, "low": 1.348, "close": 1.348, "volume": 7359.1, "quote_volume": 9921.74071, "trades": 81, "taker_buy_quote": 629.5627}, {"ts": 1775087700000, "open": 1.3481, "high": 1.3483, "low": 1.348, "close": 1.3482, "volume": 5052.8, "quote_volume": 6811.94633, "trades": 72, "taker_buy_quote": 4495.22961}, {"ts": 1775087760000, "open": 1.3482, "high": 1.3482, "low": 1.3476, "close": 1.3478, "volume": 23178.9, "quote_volume": 31242.84037, "trades": 168, "taker_buy_quote": 2742.38352}, {"ts": 1775087820000, "open": 1.3477, "high": 1.3477, "low": 1.3471, "close": 1.3472, "volume": 22830.3, "quote_volume": 30760.57453, "trades": 218, "taker_buy_quote": 9435.51881}, {"ts": 1775087880000, "open": 1.3472, "high": 1.3473, "low": 1.347, "close": 1.3472, "volume": 13417.7, "quote_volume": 18076.39279, "trades": 133, "taker_buy_quote": 13566.51801}, {"ts": 1775087940000, "open": 1.3473, "high": 1.3478, "low": 1.3473, "close": 1.3478, "volume": 18200.4, "quote_volume": 24525.27676, "trades": 114, "taker_buy_quote": 23324.19148}, {"ts": 1775088000000, "open": 1.3477, "high": 1.3479, "low": 1.3473, "close": 1.3476, "volume": 53042.0, "quote_volume": 71482.73318, "trades": 379, "taker_buy_quote": 49865.99739}, {"ts": 1775088060000, "open": 1.3476, "high": 1.3481, "low": 1.3476, "close": 1.348, "volume": 14898.5, "quote_volume": 20082.82356, "trades": 259, "taker_buy_quote": 13742.30714}, {"ts": 1775088120000, "open": 1.3481, "high": 1.3484, "low": 1.347, "close": 1.3476, "volume": 75170.1, "quote_volume": 101297.29568, "trades": 480, "taker_buy_quote": 21278.0646}, {"ts": 1775088180000, "open": 1.3476, "high": 1.3477, "low": 1.3471, "close": 1.3475, "volume": 57203.5, "quote_volume": 77078.17311, "trades": 320, "taker_buy_quote": 65396.81792}, {"ts": 1775088240000, "open": 1.3475, "high": 1.3491, "low": 1.3475, "close": 1.3482, "volume": 19747.9, "quote_volume": 26628.52151, "trades": 484, "taker_buy_quote": 15495.83154}, {"ts": 1775088300000, "open": 1.3481, "high": 1.3489, "low": 1.3479, "close": 1.3489, "volume": 8664.5, "quote_volume": 11682.26065, "trades": 357, "taker_buy_quote": 7128.39582}, {"ts": 1775088360000, "open": 1.3488, "high": 1.3493, "low": 1.3486, "close": 1.3486, "volume": 8921.4, "quote_volume": 12035.14942, "trades": 409, "taker_buy_quote": 2944.55669}, {"ts": 1775088420000, "open": 1.3486, "high": 1.3489, "low": 1.3482, "close": 1.3486, "volume": 12616.0, "quote_volume": 17013.99106, "trades": 334, "taker_buy_quote": 9684.2665}, {"ts": 1775088480000, "open": 1.3486, "high": 1.3487, "low": 1.3482, "close": 1.3486, "volume": 15156.5, "quote_volume": 20438.57524, "trades": 205, "taker_buy_quote": 9055.81409}, {"ts": 1775088540000, "open": 1.3485, "high": 1.3489, "low": 1.3484, "close": 1.3485, "volume": 4810.1, "quote_volume": 6487.01147, "trades": 190, "taker_buy_quote": 3213.50409}, {"ts": 1775088600000, "open": 1.3486, "high": 1.3495, "low": 1.3486, "close": 1.349, "volume": 22382.0, "quote_volume": 30197.31075, "trades": 409, "taker_buy_quote": 14431.69706}, {"ts": 1775088660000, "open": 1.3489, "high": 1.3491, "low": 1.3482, "close": 1.3483, "volume": 11681.5, "quote_volume": 15755.82907, "trades": 215, "taker_buy_quote": 4273.72158}, {"ts": 1775088720000, "open": 1.3484, "high": 1.3484, "low": 1.3475, "close": 1.3478, "volume": 25369.9, "quote_volume": 34199.69006, "trades": 215, "taker_buy_quote": 4578.43156}, {"ts": 1775088780000, "open": 1.3478, "high": 1.3488, "low": 1.3474, "close": 1.3488, "volume": 33197.7, "quote_volume": 44738.30179, "trades": 382, "taker_buy_quote": 37793.79124}, {"ts": 1775088840000, "open": 1.3487, "high": 1.3488, "low": 1.3485, "close": 1.3486, "volume": 3143.8, "quote_volume": 4239.77758, "trades": 82, "taker_buy_quote": 1946.48904}, {"ts": 1775088900000, "open": 1.3486, "high": 1.349, "low": 1.3485, "close": 1.3486, "volume": 17970.8, "quote_volume": 24238.55641, "trades": 226, "taker_buy_quote": 5204.72824}, {"ts": 1775088960000, "open": 1.3485, "high": 1.3488, "low": 1.3481, "close": 1.3488, "volume": 12876.1, "quote_volume": 17363.3503, "trades": 214, "taker_buy_quote": 6883.17514}, {"ts": 1775089020000, "open": 1.3487, "high": 1.3487, "low": 1.3474, "close": 1.3477, "volume": 24445.1, "quote_volume": 32959.61141, "trades": 413, "taker_buy_quote": 16898.70831}, {"ts": 1775089080000, "open": 1.3477, "high": 1.3499, "low": 1.3477, "close": 1.3494, "volume": 14435.9, "quote_volume": 19472.90152, "trades": 493, "taker_buy_quote": 15963.72963}, {"ts": 1775089140000, "open": 1.3493, "high": 1.3493, "low": 1.3483, "close": 1.3483, "volume": 37170.5, "quote_volume": 50127.90895, "trades": 250, "taker_buy_quote": 2089.88879}, {"ts": 1775089200000, "open": 1.3483, "high": 1.349, "low": 1.3483, "close": 1.3489, "volume": 51794.0, "quote_volume": 69850.86744, "trades": 352, "taker_buy_quote": 43712.00744}, {"ts": 1775089260000, "open": 1.349, "high": 1.349, "low": 1.348, "close": 1.3481, "volume": 22642.4, "quote_volume": 30538.26343, "trades": 303, "taker_buy_quote": 4420.46841}, {"ts": 1775089320000, "open": 1.3481, "high": 1.3488, "low": 1.3477, "close": 1.3487, "volume": 9011.9, "quote_volume": 12147.38015, "trades": 234, "taker_buy_quote": 7231.19164}, {"ts": 1775089380000, "open": 1.3487, "high": 1.3489, "low": 1.3482, "close": 1.3483, "volume": 10156.1, "quote_volume": 13696.34873, "trades": 223, "taker_buy_quote": 6737.65039}, {"ts": 1775089440000, "open": 1.3482, "high": 1.3488, "low": 1.3482, "close": 1.3486, "volume": 7216.1, "quote_volume": 9730.11333, "trades": 125, "taker_buy_quote": 4065.29687}, {"ts": 1775089500000, "open": 1.3486, "high": 1.3488, "low": 1.3484, "close": 1.3488, "volume": 7025.0, "quote_volume": 9474.10276, "trades": 148, "taker_buy_quote": 6339.51029}, {"ts": 1775089560000, "open": 1.3488, "high": 1.3491, "low": 1.3482, "close": 1.3482, "volume": 9193.1, "quote_volume": 12398.39423, "trades": 233, "taker_buy_quote": 779.48508}, {"ts": 1775089620000, "open": 1.3482, "high": 1.3484, "low": 1.3479, "close": 1.3479, "volume": 57950.5, "quote_volume": 78137.53561, "trades": 174, "taker_buy_quote": 502.74781}, {"ts": 1775089680000, "open": 1.348, "high": 1.3484, "low": 1.348, "close": 1.3481, "volume": 13487.0, "quote_volume": 18182.23264, "trades": 147, "taker_buy_quote": 16578.11714}, {"ts": 1775089740000, "open": 1.3482, "high": 1.3483, "low": 1.3482, "close": 1.3482, "volume": 31879.6, "quote_volume": 42980.1589, "trades": 96, "taker_buy_quote": 40858.63138}, {"ts": 1775089800000, "open": 1.3482, "high": 1.3486, "low": 1.3482, "close": 1.3485, "volume": 11682.4, "quote_volume": 15751.66801, "trades": 140, "taker_buy_quote": 13196.92856}, {"ts": 1775089860000, "open": 1.3486, "high": 1.3489, "low": 1.3483, "close": 1.3488, "volume": 24486.9, "quote_volume": 33024.27092, "trades": 232, "taker_buy_quote": 27486.31299}, {"ts": 1775089920000, "open": 1.3488, "high": 1.3495, "low": 1.3488, "close": 1.3493, "volume": 48086.2, "quote_volume": 64886.30795, "trades": 178, "taker_buy_quote": 5957.73573}, {"ts": 1775089980000, "open": 1.3493, "high": 1.3496, "low": 1.3492, "close": 1.3495, "volume": 5440.6, "quote_volume": 7341.23799, "trades": 144, "taker_buy_quote": 2761.71603}, {"ts": 1775090040000, "open": 1.3495, "high": 1.3507, "low": 1.3495, "close": 1.3503, "volume": 173761.4, "quote_volume": 234642.2485, "trades": 466, "taker_buy_quote": 191581.98229}, {"ts": 1775090100000, "open": 1.3504, "high": 1.3506, "low": 1.3503, "close": 1.3506, "volume": 7377.4, "quote_volume": 9963.19607, "trades": 111, "taker_buy_quote": 5802.76196}, {"ts": 1775090160000, "open": 1.3505, "high": 1.3505, "low": 1.3497, "close": 1.3497, "volume": 10337.9, "quote_volume": 13956.04144, "trades": 228, "taker_buy_quote": 4468.49487}, {"ts": 1775090220000, "open": 1.3496, "high": 1.3501, "low": 1.3494, "close": 1.35, "volume": 20924.6, "quote_volume": 28240.60824, "trades": 173, "taker_buy_quote": 24693.39993}, {"ts": 1775090280000, "open": 1.3501, "high": 1.3504, "low": 1.3499, "close": 1.3499, "volume": 10748.6, "quote_volume": 14511.43993, "trades": 180, "taker_buy_quote": 894.3993}, {"ts": 1775090340000, "open": 1.35, "high": 1.3526, "low": 1.35, "close": 1.3524, "volume": 143116.5, "quote_volume": 193422.21222, "trades": 721, "taker_buy_quote": 173636.5998}, {"ts": 1775090400000, "open": 1.3525, "high": 1.3538, "low": 1.3516, "close": 1.3538, "volume": 175952.4, "quote_volume": 237925.03789, "trades": 706, "taker_buy_quote": 190591.58521}, {"ts": 1775090460000, "open": 1.3538, "high": 1.3545, "low": 1.3527, "close": 1.3533, "volume": 45545.7, "quote_volume": 61643.78793, "trades": 751, "taker_buy_quote": 34347.1468}, {"ts": 1775090520000, "open": 1.3533, "high": 1.3533, "low": 1.3525, "close": 1.353, "volume": 153769.7, "quote_volume": 208007.75923, "trades": 513, "taker_buy_quote": 201235.37711}, {"ts": 1775090580000, "open": 1.3529, "high": 1.353, "low": 1.3525, "close": 1.353, "volume": 92709.7, "quote_volume": 125404.77357, "trades": 199, "taker_buy_quote": 90203.31722}, {"ts": 1775090640000, "open": 1.353, "high": 1.3545, "low": 1.353, "close": 1.3545, "volume": 80974.3, "quote_volume": 109632.40784, "trades": 351, "taker_buy_quote": 8907.4144}, {"ts": 1775090700000, "open": 1.3545, "high": 1.3556, "low": 1.3533, "close": 1.3535, "volume": 140904.5, "quote_volume": 190901.57854, "trades": 915, "taker_buy_quote": 121669.10824}, {"ts": 1775090760000, "open": 1.3535, "high": 1.3542, "low": 1.3535, "close": 1.354, "volume": 48132.4, "quote_volume": 65156.50186, "trades": 175, "taker_buy_quote": 53458.35244}, {"ts": 1775090820000, "open": 1.3541, "high": 1.3546, "low": 1.3534, "close": 1.3534, "volume": 12402.9, "quote_volume": 16795.22957, "trades": 324, "taker_buy_quote": 4810.10931}, {"ts": 1775090880000, "open": 1.3533, "high": 1.3533, "low": 1.3528, "close": 1.3532, "volume": 11893.9, "quote_volume": 16093.81003, "trades": 211, "taker_buy_quote": 5466.13855}, {"ts": 1775090940000, "open": 1.3531, "high": 1.3535, "low": 1.353, "close": 1.3534, "volume": 10579.2, "quote_volume": 14315.27886, "trades": 105, "taker_buy_quote": 4237.66109}, {"ts": 1775091000000, "open": 1.3535, "high": 1.3538, "low": 1.3535, "close": 1.3536, "volume": 7810.6, "quote_volume": 10572.91777, "trades": 113, "taker_buy_quote": 5988.54913}, {"ts": 1775091060000, "open": 1.3536, "high": 1.3536, "low": 1.3528, "close": 1.3531, "volume": 21117.1, "quote_volume": 28577.29009, "trades": 283, "taker_buy_quote": 17311.42492}, {"ts": 1775091120000, "open": 1.3531, "high": 1.3531, "low": 1.3527, "close": 1.353, "volume": 4578.6, "quote_volume": 6194.59792, "trades": 115, "taker_buy_quote": 5428.98461}, {"ts": 1775091180000, "open": 1.353, "high": 1.3553, "low": 1.353, "close": 1.3553, "volume": 4629.2, "quote_volume": 6267.6629, "trades": 280, "taker_buy_quote": 4950.6417}, {"ts": 1775091240000, "open": 1.3553, "high": 1.356, "low": 1.3551, "close": 1.3556, "volume": 68608.2, "quote_volume": 93004.73022, "trades": 369, "taker_buy_quote": 36213.93905}, {"ts": 1775091300000, "open": 1.3556, "high": 1.3556, "low": 1.3547, "close": 1.3549, "volume": 17232.2, "quote_volume": 23354.3737, "trades": 237, "taker_buy_quote": 10928.18587}, {"ts": 1775091360000, "open": 1.355, "high": 1.3559, "low": 1.355, "close": 1.3559, "volume": 6006.4, "quote_volume": 8140.68052, "trades": 107, "taker_buy_quote": 7440.01548}, {"ts": 1775091420000, "open": 1.3559, "high": 1.3565, "low": 1.3559, "close": 1.3562, "volume": 27137.0, "quote_volume": 36805.09476, "trades": 215, "taker_buy_quote": 33324.92159}, {"ts": 1775091480000, "open": 1.3562, "high": 1.3564, "low": 1.3555, "close": 1.3564, "volume": 20601.2, "quote_volume": 27931.89639, "trades": 234, "taker_buy_quote": 14216.60822}, {"ts": 1775091540000, "open": 1.3564, "high": 1.3569, "low": 1.3561, "close": 1.3569, "volume": 34621.7, "quote_volume": 46960.1143, "trades": 203, "taker_buy_quote": 11636.79579}, {"ts": 1775091600000, "open": 1.3569, "high": 1.3569, "low": 1.3533, "close": 1.354, "volume": 79864.8, "quote_volume": 108262.0842, "trades": 1000, "taker_buy_quote": 27389.2445}, {"ts": 1775091660000, "open": 1.354, "high": 1.3542, "low": 1.353, "close": 1.3537, "volume": 53353.3, "quote_volume": 72233.78807, "trades": 493, "taker_buy_quote": 6084.52149}, {"ts": 1775091720000, "open": 1.3536, "high": 1.3546, "low": 1.3536, "close": 1.3539, "volume": 92800.8, "quote_volume": 125665.36965, "trades": 505, "taker_buy_quote": 47463.68668}, {"ts": 1775091780000, "open": 1.3538, "high": 1.3541, "low": 1.3484, "close": 1.3506, "volume": 121723.4, "quote_volume": 164321.14557, "trades": 1954, "taker_buy_quote": 88726.11802}, {"ts": 1775091840000, "open": 1.3507, "high": 1.3515, "low": 1.3474, "close": 1.3475, "volume": 128884.2, "quote_volume": 173836.18882, "trades": 1821, "taker_buy_quote": 67041.21192}, {"ts": 1775091900000, "open": 1.3475, "high": 1.3475, "low": 1.3385, "close": 1.3429, "volume": 1256248.5, "quote_volume": 1685870.855, "trades": 7229, "taker_buy_quote": 705990.82117}, {"ts": 1775091960000, "open": 1.3428, "high": 1.3444, "low": 1.3423, "close": 1.3424, "volume": 193598.9, "quote_volume": 260065.868, "trades": 2657, "taker_buy_quote": 98366.61989}, {"ts": 1775092020000, "open": 1.3425, "high": 1.3456, "low": 1.3425, "close": 1.3453, "volume": 160712.6, "quote_volume": 216141.11002, "trades": 1123, "taker_buy_quote": 159313.76467}, {"ts": 1775092080000, "open": 1.3453, "high": 1.3524, "low": 1.3453, "close": 1.3501, "volume": 388714.5, "quote_volume": 524448.27895, "trades": 3187, "taker_buy_quote": 449556.43969}, {"ts": 1775092140000, "open": 1.35, "high": 1.3519, "low": 1.35, "close": 1.3507, "volume": 114749.1, "quote_volume": 155015.47549, "trades": 1517, "taker_buy_quote": 91125.64399}, {"ts": 1775092200000, "open": 1.3508, "high": 1.3532, "low": 1.3508, "close": 1.3522, "volume": 90929.5, "quote_volume": 122934.60822, "trades": 1443, "taker_buy_quote": 95355.69429}, {"ts": 1775092260000, "open": 1.3522, "high": 1.3553, "low": 1.3502, "close": 1.3508, "volume": 338153.5, "quote_volume": 457440.83236, "trades": 3099, "taker_buy_quote": 175600.00939}, {"ts": 1775092320000, "open": 1.3507, "high": 1.3507, "low": 1.3476, "close": 1.348, "volume": 78022.1, "quote_volume": 105252.80201, "trades": 1347, "taker_buy_quote": 45203.45543}, {"ts": 1775092380000, "open": 1.348, "high": 1.3499, "low": 1.348, "close": 1.348, "volume": 34082.1, "quote_volume": 45970.60492, "trades": 898, "taker_buy_quote": 14545.66616}, {"ts": 1775092440000, "open": 1.348, "high": 1.3487, "low": 1.3477, "close": 1.3479, "volume": 25769.0, "quote_volume": 34742.457, "trades": 595, "taker_buy_quote": 13024.41001}, {"ts": 1775092500000, "open": 1.3479, "high": 1.3479, "low": 1.3434, "close": 1.3434, "volume": 254878.7, "quote_volume": 342785.50763, "trades": 1607, "taker_buy_quote": 230651.69425}, {"ts": 1775092560000, "open": 1.3434, "high": 1.3455, "low": 1.3429, "close": 1.3435, "volume": 164644.4, "quote_volume": 221297.81937, "trades": 2405, "taker_buy_quote": 118861.13713}, {"ts": 1775092620000, "open": 1.3436, "high": 1.3441, "low": 1.3393, "close": 1.3393, "volume": 221974.6, "quote_volume": 297745.95262, "trades": 3080, "taker_buy_quote": 92505.18646}, {"ts": 1775092680000, "open": 1.3394, "high": 1.3397, "low": 1.3345, "close": 1.3353, "volume": 730987.4, "quote_volume": 977060.85731, "trades": 4036, "taker_buy_quote": 255127.34607}, {"ts": 1775092740000, "open": 1.3353, "high": 1.337, "low": 1.3337, "close": 1.3363, "volume": 216118.4, "quote_volume": 288625.86522, "trades": 2643, "taker_buy_quote": 158630.21478}, {"ts": 1775092800000, "open": 1.3363, "high": 1.3397, "low": 1.3362, "close": 1.3397, "volume": 506416.6, "quote_volume": 677554.04105, "trades": 3319, "taker_buy_quote": 382564.8041}, {"ts": 1775092860000, "open": 1.3396, "high": 1.341, "low": 1.3373, "close": 1.338, "volume": 511811.8, "quote_volume": 685456.90301, "trades": 2468, "taker_buy_quote": 266561.97296}, {"ts": 1775092920000, "open": 1.3379, "high": 1.3388, "low": 1.334, "close": 1.334, "volume": 434407.7, "quote_volume": 580375.49653, "trades": 2750, "taker_buy_quote": 123584.7838}, {"ts": 1775092980000, "open": 1.334, "high": 1.335, "low": 1.3306, "close": 1.3339, "volume": 915330.1, "quote_volume": 1219629.13978, "trades": 4399, "taker_buy_quote": 342726.48875}, {"ts": 1775093040000, "open": 1.3339, "high": 1.3345, "low": 1.3327, "close": 1.3345, "volume": 143895.3, "quote_volume": 191850.9457, "trades": 1513, "taker_buy_quote": 54698.26489}, {"ts": 1775093100000, "open": 1.3345, "high": 1.3352, "low": 1.3312, "close": 1.332, "volume": 202686.5, "quote_volume": 270245.43812, "trades": 1993, "taker_buy_quote": 73869.32832}, {"ts": 1775093160000, "open": 1.332, "high": 1.333, "low": 1.3286, "close": 1.3325, "volume": 575088.4, "quote_volume": 765352.20151, "trades": 2937, "taker_buy_quote": 408533.21719}, {"ts": 1775093220000, "open": 1.3324, "high": 1.3329, "low": 1.3301, "close": 1.3327, "volume": 100551.4, "quote_volume": 133926.59353, "trades": 1565, "taker_buy_quote": 75138.39934}, {"ts": 1775093280000, "open": 1.3327, "high": 1.3329, "low": 1.3318, "close": 1.3329, "volume": 60333.7, "quote_volume": 80386.46458, "trades": 1031, "taker_buy_quote": 47578.28248}, {"ts": 1775093340000, "open": 1.3329, "high": 1.3329, "low": 1.3314, "close": 1.3314, "volume": 106384.0, "quote_volume": 141720.03579, "trades": 912, "taker_buy_quote": 79426.06516}, {"ts": 1775093400000, "open": 1.3314, "high": 1.3314, "low": 1.3258, "close": 1.3275, "volume": 462636.8, "quote_volume": 614487.89318, "trades": 3368, "taker_buy_quote": 203128.54121}, {"ts": 1775093460000, "open": 1.3275, "high": 1.3279, "low": 1.3249, "close": 1.3264, "volume": 212807.4, "quote_volume": 282263.64923, "trades": 2497, "taker_buy_quote": 150810.08612}, {"ts": 1775093520000, "open": 1.3265, "high": 1.3265, "low": 1.323, "close": 1.3241, "volume": 344603.1, "quote_volume": 456387.03313, "trades": 2660, "taker_buy_quote": 274863.81667}, {"ts": 1775093580000, "open": 1.324, "high": 1.327, "low": 1.3237, "close": 1.3241, "volume": 73309.0, "quote_volume": 97159.63808, "trades": 1660, "taker_buy_quote": 41962.41543}, {"ts": 1775093640000, "open": 1.3241, "high": 1.3271, "low": 1.3239, "close": 1.327, "volume": 124374.0, "quote_volume": 164867.6331, "trades": 1414, "taker_buy_quote": 67627.14965}, {"ts": 1775093700000, "open": 1.327, "high": 1.3277, "low": 1.326, "close": 1.3274, "volume": 60589.3, "quote_volume": 80397.48808, "trades": 950, "taker_buy_quote": 30871.95098}, {"ts": 1775093760000, "open": 1.3275, "high": 1.3294, "low": 1.327, "close": 1.327, "volume": 215899.0, "quote_volume": 286799.36936, "trades": 1583, "taker_buy_quote": 210448.74702}, {"ts": 1775093820000, "open": 1.3271, "high": 1.3295, "low": 1.327, "close": 1.3276, "volume": 366844.7, "quote_volume": 487257.89942, "trades": 1526, "taker_buy_quote": 178008.82225}, {"ts": 1775093880000, "open": 1.3275, "high": 1.3277, "low": 1.3268, "close": 1.3271, "volume": 46216.8, "quote_volume": 61343.86494, "trades": 684, "taker_buy_quote": 42736.75351}, {"ts": 1775093940000, "open": 1.3272, "high": 1.3272, "low": 1.3244, "close": 1.3264, "volume": 232949.8, "quote_volume": 308778.68158, "trades": 1484, "taker_buy_quote": 180992.4348}, {"ts": 1775094000000, "open": 1.3263, "high": 1.3267, "low": 1.3248, "close": 1.3248, "volume": 97508.2, "quote_volume": 129256.87407, "trades": 1310, "taker_buy_quote": 43457.27728}, {"ts": 1775094060000, "open": 1.3249, "high": 1.3251, "low": 1.3236, "close": 1.3248, "volume": 94264.5, "quote_volume": 124853.28522, "trades": 1329, "taker_buy_quote": 31020.04301}, {"ts": 1775094120000, "open": 1.3249, "high": 1.3262, "low": 1.3237, "close": 1.3238, "volume": 159486.1, "quote_volume": 211256.84667, "trades": 1139, "taker_buy_quote": 80509.55265}, {"ts": 1775094180000, "open": 1.3237, "high": 1.3262, "low": 1.3232, "close": 1.3249, "volume": 85939.5, "quote_volume": 113818.84515, "trades": 1031, "taker_buy_quote": 58444.18327}, {"ts": 1775094240000, "open": 1.3249, "high": 1.3254, "low": 1.3236, "close": 1.3236, "volume": 134736.8, "quote_volume": 178480.45289, "trades": 967, "taker_buy_quote": 56286.3656}, {"ts": 1775094300000, "open": 1.3236, "high": 1.3268, "low": 1.3223, "close": 1.3262, "volume": 291979.7, "quote_volume": 386792.22923, "trades": 1923, "taker_buy_quote": 236931.95754}, {"ts": 1775094360000, "open": 1.3263, "high": 1.3263, "low": 1.3252, "close": 1.3257, "volume": 70677.9, "quote_volume": 93691.07377, "trades": 841, "taker_buy_quote": 37496.9525}, {"ts": 1775094420000, "open": 1.3257, "high": 1.3257, "low": 1.3244, "close": 1.3248, "volume": 30137.4, "quote_volume": 39928.90346, "trades": 656, "taker_buy_quote": 23191.88483}, {"ts": 1775094480000, "open": 1.3249, "high": 1.3257, "low": 1.324, "close": 1.3248, "volume": 83059.9, "quote_volume": 110042.09401, "trades": 826, "taker_buy_quote": 72115.64505}, {"ts": 1775094540000, "open": 1.3248, "high": 1.3257, "low": 1.3246, "close": 1.325, "volume": 65234.6, "quote_volume": 86442.95296, "trades": 703, "taker_buy_quote": 76574.63232}, {"ts": 1775094600000, "open": 1.3249, "high": 1.3259, "low": 1.3242, "close": 1.3258, "volume": 19191.5, "quote_volume": 25429.72893, "trades": 941, "taker_buy_quote": 12426.89983}, {"ts": 1775094660000, "open": 1.3259, "high": 1.3278, "low": 1.3258, "close": 1.3278, "volume": 48634.7, "quote_volume": 64527.90001, "trades": 898, "taker_buy_quote": 49467.63858}, {"ts": 1775094720000, "open": 1.3278, "high": 1.3284, "low": 1.3267, "close": 1.3272, "volume": 66619.9, "quote_volume": 88462.81449, "trades": 792, "taker_buy_quote": 59374.81239}, {"ts": 1775094780000, "open": 1.3272, "high": 1.3273, "low": 1.3258, "close": 1.326, "volume": 47611.0, "quote_volume": 63148.02858, "trades": 628, "taker_buy_quote": 36037.55334}, {"ts": 1775094840000, "open": 1.3261, "high": 1.3272, "low": 1.3255, "close": 1.3271, "volume": 21906.3, "quote_volume": 29052.31566, "trades": 479, "taker_buy_quote": 16428.08395}, {"ts": 1775094900000, "open": 1.3272, "high": 1.3288, "low": 1.3268, "close": 1.3285, "volume": 61512.9, "quote_volume": 81647.25256, "trades": 920, "taker_buy_quote": 54703.30933}, {"ts": 1775094960000, "open": 1.3285, "high": 1.3285, "low": 1.3266, "close": 1.3271, "volume": 96852.9, "quote_volume": 128548.72548, "trades": 654, "taker_buy_quote": 76468.89317}, {"ts": 1775095020000, "open": 1.327, "high": 1.329, "low": 1.3268, "close": 1.3284, "volume": 84488.9, "quote_volume": 112166.43836, "trades": 772, "taker_buy_quote": 80688.59296}, {"ts": 1775095080000, "open": 1.3284, "high": 1.3284, "low": 1.3274, "close": 1.328, "volume": 63848.0, "quote_volume": 84789.67329, "trades": 411, "taker_buy_quote": 11150.58503}, {"ts": 1775095140000, "open": 1.3279, "high": 1.3285, "low": 1.3277, "close": 1.3282, "volume": 102370.8, "quote_volume": 135961.22704, "trades": 382, "taker_buy_quote": 29354.75103}, {"ts": 1775095200000, "open": 1.3282, "high": 1.3282, "low": 1.3264, "close": 1.3269, "volume": 82937.7, "quote_volume": 110088.57565, "trades": 1007, "taker_buy_quote": 23955.30244}, {"ts": 1775095260000, "open": 1.3268, "high": 1.3276, "low": 1.3263, "close": 1.3272, "volume": 70913.1, "quote_volume": 94097.70029, "trades": 745, "taker_buy_quote": 50028.17639}, {"ts": 1775095320000, "open": 1.3273, "high": 1.3282, "low": 1.327, "close": 1.3281, "volume": 34878.3, "quote_volume": 46296.46447, "trades": 568, "taker_buy_quote": 21522.4224}, {"ts": 1775095380000, "open": 1.3281, "high": 1.3281, "low": 1.3255, "close": 1.326, "volume": 38572.6, "quote_volume": 51175.7214, "trades": 761, "taker_buy_quote": 14940.1622}, {"ts": 1775095440000, "open": 1.326, "high": 1.3262, "low": 1.3248, "close": 1.3255, "volume": 34936.5, "quote_volume": 46302.89847, "trades": 803, "taker_buy_quote": 9132.76721}, {"ts": 1775095500000, "open": 1.3255, "high": 1.3268, "low": 1.3255, "close": 1.3261, "volume": 59658.4, "quote_volume": 79118.19673, "trades": 736, "taker_buy_quote": 30450.19943}, {"ts": 1775095560000, "open": 1.3262, "high": 1.3279, "low": 1.3258, "close": 1.3279, "volume": 19583.9, "quote_volume": 25983.6909, "trades": 402, "taker_buy_quote": 14849.18069}, {"ts": 1775095620000, "open": 1.3279, "high": 1.33, "low": 1.3278, "close": 1.3297, "volume": 68669.9, "quote_volume": 91270.28615, "trades": 606, "taker_buy_quote": 81430.66484}, {"ts": 1775095680000, "open": 1.3297, "high": 1.3297, "low": 1.3263, "close": 1.3263, "volume": 29979.8, "quote_volume": 39804.55098, "trades": 742, "taker_buy_quote": 6751.57697}, {"ts": 1775095740000, "open": 1.3262, "high": 1.3262, "low": 1.3242, "close": 1.3258, "volume": 56330.8, "quote_volume": 74648.7389, "trades": 882, "taker_buy_quote": 20404.81776}, {"ts": 1775095800000, "open": 1.3259, "high": 1.3262, "low": 1.3252, "close": 1.3257, "volume": 54373.6, "quote_volume": 72082.7746, "trades": 740, "taker_buy_quote": 37805.01027}, {"ts": 1775095860000, "open": 1.3258, "high": 1.3261, "low": 1.3254, "close": 1.3258, "volume": 57416.8, "quote_volume": 76127.53952, "trades": 482, "taker_buy_quote": 39123.14073}, {"ts": 1775095920000, "open": 1.3259, "high": 1.3262, "low": 1.3248, "close": 1.3251, "volume": 31659.0, "quote_volume": 41958.53179, "trades": 627, "taker_buy_quote": 12692.57897}, {"ts": 1775095980000, "open": 1.3251, "high": 1.3255, "low": 1.3231, "close": 1.3232, "volume": 249481.7, "quote_volume": 330443.38988, "trades": 1305, "taker_buy_quote": 211378.27023}, {"ts": 1775096040000, "open": 1.3233, "high": 1.3236, "low": 1.3214, "close": 1.3216, "volume": 220912.5, "quote_volume": 292137.86277, "trades": 1447, "taker_buy_quote": 35833.16473}, {"ts": 1775096100000, "open": 1.3215, "high": 1.323, "low": 1.3213, "close": 1.3229, "volume": 97920.5, "quote_volume": 129467.15304, "trades": 1056, "taker_buy_quote": 104259.95413}, {"ts": 1775096160000, "open": 1.323, "high": 1.3233, "low": 1.3227, "close": 1.3227, "volume": 34056.5, "quote_volume": 45059.67373, "trades": 395, "taker_buy_quote": 20210.91393}, {"ts": 1775096220000, "open": 1.3227, "high": 1.3229, "low": 1.3217, "close": 1.3226, "volume": 115981.2, "quote_volume": 153385.88108, "trades": 891, "taker_buy_quote": 45429.71273}, {"ts": 1775096280000, "open": 1.3227, "high": 1.3232, "low": 1.3219, "close": 1.3224, "volume": 92713.4, "quote_volume": 122599.7683, "trades": 686, "taker_buy_quote": 105768.0593}, {"ts": 1775096340000, "open": 1.3224, "high": 1.3224, "low": 1.3216, "close": 1.3219, "volume": 33256.0, "quote_volume": 43966.29394, "trades": 323, "taker_buy_quote": 16319.52291}, {"ts": 1775096400000, "open": 1.322, "high": 1.322, "low": 1.319, "close": 1.3195, "volume": 701260.9, "quote_volume": 925954.18918, "trades": 1987, "taker_buy_quote": 198093.64691}, {"ts": 1775096460000, "open": 1.3194, "high": 1.3204, "low": 1.317, "close": 1.3203, "volume": 459877.2, "quote_volume": 606348.35065, "trades": 1905, "taker_buy_quote": 263591.73565}, {"ts": 1775096520000, "open": 1.3203, "high": 1.3212, "low": 1.3203, "close": 1.3209, "volume": 79518.4, "quote_volume": 105013.90638, "trades": 688, "taker_buy_quote": 65548.39406}, {"ts": 1775096580000, "open": 1.321, "high": 1.3218, "low": 1.3193, "close": 1.3193, "volume": 72373.6, "quote_volume": 95551.33714, "trades": 753, "taker_buy_quote": 11132.6119}, {"ts": 1775096640000, "open": 1.3193, "high": 1.321, "low": 1.3193, "close": 1.3197, "volume": 206403.4, "quote_volume": 272468.01526, "trades": 772, "taker_buy_quote": 238768.7121}, {"ts": 1775096700000, "open": 1.3196, "high": 1.3197, "low": 1.3187, "close": 1.3192, "volume": 148777.9, "quote_volume": 196283.50872, "trades": 673, "taker_buy_quote": 36930.71934}, {"ts": 1775096760000, "open": 1.3192, "high": 1.3192, "low": 1.3183, "close": 1.3184, "volume": 52186.7, "quote_volume": 68824.67739, "trades": 454, "taker_buy_quote": 7623.76553}, {"ts": 1775096820000, "open": 1.3184, "high": 1.3205, "low": 1.318, "close": 1.3205, "volume": 134553.7, "quote_volume": 177540.36255, "trades": 814, "taker_buy_quote": 134984.77207}, {"ts": 1775096880000, "open": 1.3205, "high": 1.3213, "low": 1.3205, "close": 1.3211, "volume": 23811.1, "quote_volume": 31456.37026, "trades": 258, "taker_buy_quote": 13064.7868}, {"ts": 1775096940000, "open": 1.3211, "high": 1.3213, "low": 1.3206, "close": 1.3207, "volume": 23961.1, "quote_volume": 31652.75016, "trades": 300, "taker_buy_quote": 14107.12455}, {"ts": 1775097000000, "open": 1.3206, "high": 1.3223, "low": 1.3206, "close": 1.3218, "volume": 102330.0, "quote_volume": 135273.72493, "trades": 734, "taker_buy_quote": 44417.94305}, {"ts": 1775097060000, "open": 1.3217, "high": 1.323, "low": 1.3215, "close": 1.323, "volume": 48502.0, "quote_volume": 64135.06127, "trades": 517, "taker_buy_quote": 39338.54491}, {"ts": 1775097120000, "open": 1.3231, "high": 1.3246, "low": 1.3228, "close": 1.3246, "volume": 66484.9, "quote_volume": 88012.76685, "trades": 689, "taker_buy_quote": 54749.85668}, {"ts": 1775097180000, "open": 1.3246, "high": 1.3252, "low": 1.323, "close": 1.3234, "volume": 73661.8, "quote_volume": 97514.64073, "trades": 636, "taker_buy_quote": 55628.58993}, {"ts": 1775097240000, "open": 1.3233, "high": 1.3236, "low": 1.3229, "close": 1.3231, "volume": 56357.9, "quote_volume": 74572.11858, "trades": 265, "taker_buy_quote": 56675.69435}, {"ts": 1775097300000, "open": 1.3231, "high": 1.3232, "low": 1.3217, "close": 1.3217, "volume": 47397.1, "quote_volume": 62686.44588, "trades": 356, "taker_buy_quote": 44488.51192}, {"ts": 1775097360000, "open": 1.3217, "high": 1.3217, "low": 1.3206, "close": 1.3208, "volume": 31602.4, "quote_volume": 41752.78743, "trades": 215, "taker_buy_quote": 15426.23017}, {"ts": 1775097420000, "open": 1.3209, "high": 1.3222, "low": 1.3209, "close": 1.3216, "volume": 71895.6, "quote_volume": 95006.63153, "trades": 601, "taker_buy_quote": 74120.67405}, {"ts": 1775097480000, "open": 1.3216, "high": 1.3235, "low": 1.3213, "close": 1.3232, "volume": 43104.8, "quote_volume": 57001.73938, "trades": 587, "taker_buy_quote": 49351.25884}, {"ts": 1775097540000, "open": 1.3232, "high": 1.3236, "low": 1.3228, "close": 1.3236, "volume": 104660.2, "quote_volume": 138485.20738, "trades": 482, "taker_buy_quote": 125631.28482}, {"ts": 1775097600000, "open": 1.3236, "high": 1.3244, "low": 1.3232, "close": 1.3244, "volume": 112065.6, "quote_volume": 148318.78721, "trades": 609, "taker_buy_quote": 109171.88208}, {"ts": 1775097660000, "open": 1.3244, "high": 1.325, "low": 1.3241, "close": 1.3242, "volume": 18531.2, "quote_volume": 24545.06368, "trades": 340, "taker_buy_quote": 19199.82597}, {"ts": 1775097720000, "open": 1.3242, "high": 1.3242, "low": 1.3239, "close": 1.3241, "volume": 26383.6, "quote_volume": 34932.62035, "trades": 147, "taker_buy_quote": 16573.33738}, {"ts": 1775097780000, "open": 1.3241, "high": 1.3241, "low": 1.3203, "close": 1.3206, "volume": 183438.3, "quote_volume": 242510.27768, "trades": 1376, "taker_buy_quote": 117740.77588}, {"ts": 1775097840000, "open": 1.3205, "high": 1.321, "low": 1.3176, "close": 1.3185, "volume": 443789.7, "quote_volume": 585407.19019, "trades": 1897, "taker_buy_quote": 158924.37795}, {"ts": 1775097900000, "open": 1.3185, "high": 1.3215, "low": 1.3184, "close": 1.3208, "volume": 109673.8, "quote_volume": 144800.92083, "trades": 884, "taker_buy_quote": 94434.37482}, {"ts": 1775097960000, "open": 1.3207, "high": 1.3228, "low": 1.319, "close": 1.3195, "volume": 791627.5, "quote_volume": 1045082.562, "trades": 1878, "taker_buy_quote": 397866.46471}, {"ts": 1775098020000, "open": 1.3196, "high": 1.3199, "low": 1.319, "close": 1.3193, "volume": 141190.0, "quote_volume": 186277.5762, "trades": 602, "taker_buy_quote": 144715.71108}, {"ts": 1775098080000, "open": 1.3194, "high": 1.3195, "low": 1.3185, "close": 1.3186, "volume": 42207.1, "quote_volume": 55672.03304, "trades": 422, "taker_buy_quote": 47547.23756}, {"ts": 1775098140000, "open": 1.3185, "high": 1.3187, "low": 1.3176, "close": 1.3176, "volume": 163688.3, "quote_volume": 215793.64673, "trades": 508, "taker_buy_quote": 92544.76158}, {"ts": 1775098200000, "open": 1.3177, "high": 1.3184, "low": 1.3177, "close": 1.318, "volume": 53921.9, "quote_volume": 71070.05184, "trades": 261, "taker_buy_quote": 66685.1622}, {"ts": 1775098260000, "open": 1.3179, "high": 1.3179, "low": 1.3172, "close": 1.3177, "volume": 83274.2, "quote_volume": 109709.84109, "trades": 271, "taker_buy_quote": 67245.84182}, {"ts": 1775098320000, "open": 1.3177, "high": 1.3189, "low": 1.3176, "close": 1.3187, "volume": 46388.5, "quote_volume": 61142.39494, "trades": 289, "taker_buy_quote": 50206.45328}, {"ts": 1775098380000, "open": 1.3187, "high": 1.3187, "low": 1.3181, "close": 1.3185, "volume": 31518.4, "quote_volume": 41553.89275, "trades": 239, "taker_buy_quote": 24148.52684}, {"ts": 1775098440000, "open": 1.3184, "high": 1.3194, "low": 1.3184, "close": 1.3186, "volume": 77352.8, "quote_volume": 102024.1973, "trades": 401, "taker_buy_quote": 75763.33625}, {"ts": 1775098500000, "open": 1.3186, "high": 1.3193, "low": 1.3186, "close": 1.3191, "volume": 44500.3, "quote_volume": 58692.59342, "trades": 281, "taker_buy_quote": 44552.5883}, {"ts": 1775098560000, "open": 1.3192, "high": 1.3192, "low": 1.3187, "close": 1.3189, "volume": 41373.5, "quote_volume": 54570.85579, "trades": 164, "taker_buy_quote": 14628.03636}, {"ts": 1775098620000, "open": 1.3189, "high": 1.319, "low": 1.3177, "close": 1.3188, "volume": 197552.6, "quote_volume": 260482.14038, "trades": 554, "taker_buy_quote": 124473.8179}, {"ts": 1775098680000, "open": 1.3187, "high": 1.3195, "low": 1.3187, "close": 1.3187, "volume": 53491.0, "quote_volume": 70547.57943, "trades": 330, "taker_buy_quote": 48795.48826}, {"ts": 1775098740000, "open": 1.3188, "high": 1.3188, "low": 1.3181, "close": 1.3182, "volume": 21688.0, "quote_volume": 28592.53329, "trades": 185, "taker_buy_quote": 16869.82351}, {"ts": 1775098800000, "open": 1.3181, "high": 1.3181, "low": 1.3175, "close": 1.3179, "volume": 106534.9, "quote_volume": 140400.48594, "trades": 423, "taker_buy_quote": 80616.80923}, {"ts": 1775098860000, "open": 1.318, "high": 1.318, "low": 1.3162, "close": 1.3163, "volume": 185409.6, "quote_volume": 244140.29465, "trades": 858, "taker_buy_quote": 123270.52457}, {"ts": 1775098920000, "open": 1.3162, "high": 1.3167, "low": 1.3161, "close": 1.3165, "volume": 80924.6, "quote_volume": 106529.56271, "trades": 436, "taker_buy_quote": 55522.13004}, {"ts": 1775098980000, "open": 1.3166, "high": 1.3169, "low": 1.3162, "close": 1.3162, "volume": 112967.2, "quote_volume": 148735.70664, "trades": 344, "taker_buy_quote": 90332.30321}, {"ts": 1775099040000, "open": 1.3163, "high": 1.3164, "low": 1.3157, "close": 1.3159, "volume": 60249.4, "quote_volume": 79295.61232, "trades": 372, "taker_buy_quote": 57571.70995}, {"ts": 1775099100000, "open": 1.3158, "high": 1.3172, "low": 1.3158, "close": 1.3172, "volume": 106976.4, "quote_volume": 140806.58473, "trades": 405, "taker_buy_quote": 70061.73635}, {"ts": 1775099160000, "open": 1.3172, "high": 1.3177, "low": 1.3171, "close": 1.3177, "volume": 50861.0, "quote_volume": 67005.89121, "trades": 438, "taker_buy_quote": 45325.07898}, {"ts": 1775099220000, "open": 1.3177, "high": 1.3177, "low": 1.3161, "close": 1.3162, "volume": 48952.9, "quote_volume": 64451.78937, "trades": 407, "taker_buy_quote": 33328.5271}, {"ts": 1775099280000, "open": 1.3162, "high": 1.3172, "low": 1.3161, "close": 1.317, "volume": 87133.0, "quote_volume": 114728.30394, "trades": 313, "taker_buy_quote": 106395.63241}, {"ts": 1775099340000, "open": 1.317, "high": 1.317, "low": 1.3157, "close": 1.3158, "volume": 104375.7, "quote_volume": 137386.32136, "trades": 430, "taker_buy_quote": 40176.1028}, {"ts": 1775099400000, "open": 1.3158, "high": 1.3162, "low": 1.3143, "close": 1.3147, "volume": 321098.9, "quote_volume": 422330.93742, "trades": 986, "taker_buy_quote": 289277.03323}, {"ts": 1775099460000, "open": 1.3148, "high": 1.3154, "low": 1.3142, "close": 1.3149, "volume": 94870.7, "quote_volume": 124736.10844, "trades": 567, "taker_buy_quote": 40622.48278}, {"ts": 1775099520000, "open": 1.315, "high": 1.3152, "low": 1.3147, "close": 1.3151, "volume": 25141.6, "quote_volume": 33056.79654, "trades": 174, "taker_buy_quote": 24776.77998}, {"ts": 1775099580000, "open": 1.3152, "high": 1.3153, "low": 1.3143, "close": 1.3144, "volume": 58056.1, "quote_volume": 76322.75494, "trades": 371, "taker_buy_quote": 65605.51009}, {"ts": 1775099640000, "open": 1.3143, "high": 1.3145, "low": 1.3138, "close": 1.3138, "volume": 80874.5, "quote_volume": 106288.06049, "trades": 419, "taker_buy_quote": 63453.91668}, {"ts": 1775099700000, "open": 1.3139, "high": 1.3144, "low": 1.3124, "close": 1.3138, "volume": 295642.5, "quote_volume": 388242.85941, "trades": 1556, "taker_buy_quote": 140728.12404}, {"ts": 1775099760000, "open": 1.3137, "high": 1.3138, "low": 1.3125, "close": 1.3134, "volume": 159855.2, "quote_volume": 209906.57989, "trades": 885, "taker_buy_quote": 132404.58048}, {"ts": 1775099820000, "open": 1.3135, "high": 1.3136, "low": 1.3129, "close": 1.313, "volume": 48288.5, "quote_volume": 63417.02452, "trades": 357, "taker_buy_quote": 24032.26899}, {"ts": 1775099880000, "open": 1.3129, "high": 1.3134, "low": 1.3125, "close": 1.3126, "volume": 241646.4, "quote_volume": 317307.67526, "trades": 469, "taker_buy_quote": 265941.82496}, {"ts": 1775099940000, "open": 1.3125, "high": 1.3129, "low": 1.3116, "close": 1.3117, "volume": 148375.3, "quote_volume": 194692.4084, "trades": 517, "taker_buy_quote": 66424.59382}, {"ts": 1775100000000, "open": 1.3118, "high": 1.3123, "low": 1.3102, "close": 1.312, "volume": 394466.2, "quote_volume": 517271.71166, "trades": 1503, "taker_buy_quote": 277538.06391}, {"ts": 1775100060000, "open": 1.3119, "high": 1.3134, "low": 1.3118, "close": 1.3134, "volume": 114077.0, "quote_volume": 149728.85896, "trades": 603, "taker_buy_quote": 100448.26609}, {"ts": 1775100120000, "open": 1.3133, "high": 1.3142, "low": 1.3132, "close": 1.3141, "volume": 59240.2, "quote_volume": 77817.58992, "trades": 335, "taker_buy_quote": 60767.20996}, {"ts": 1775100180000, "open": 1.3142, "high": 1.3147, "low": 1.3138, "close": 1.3138, "volume": 90580.6, "quote_volume": 119046.65914, "trades": 485, "taker_buy_quote": 73725.82575}, {"ts": 1775100240000, "open": 1.3138, "high": 1.3147, "low": 1.3135, "close": 1.3146, "volume": 184314.5, "quote_volume": 242179.33015, "trades": 480, "taker_buy_quote": 208148.81735}, {"ts": 1775100300000, "open": 1.3146, "high": 1.3154, "low": 1.3143, "close": 1.3152, "volume": 52205.3, "quote_volume": 68644.9902, "trades": 328, "taker_buy_quote": 47752.33539}, {"ts": 1775100360000, "open": 1.3152, "high": 1.3155, "low": 1.315, "close": 1.3154, "volume": 39426.1, "quote_volume": 51851.72562, "trades": 190, "taker_buy_quote": 25043.11526}, {"ts": 1775100420000, "open": 1.3154, "high": 1.3154, "low": 1.3144, "close": 1.3145, "volume": 48321.9, "quote_volume": 63532.43805, "trades": 203, "taker_buy_quote": 15961.27347}, {"ts": 1775100480000, "open": 1.3144, "high": 1.3144, "low": 1.3142, "close": 1.3143, "volume": 40344.1, "quote_volume": 53023.25297, "trades": 125, "taker_buy_quote": 35518.30035}, {"ts": 1775100540000, "open": 1.3144, "high": 1.3151, "low": 1.3143, "close": 1.3144, "volume": 83185.7, "quote_volume": 109364.20776, "trades": 372, "taker_buy_quote": 68748.83009}, {"ts": 1775100600000, "open": 1.3145, "high": 1.3155, "low": 1.3143, "close": 1.3155, "volume": 77800.8, "quote_volume": 102305.09915, "trades": 367, "taker_buy_quote": 86506.33111}, {"ts": 1775100660000, "open": 1.3156, "high": 1.3163, "low": 1.3152, "close": 1.3153, "volume": 78987.4, "quote_volume": 103932.86001, "trades": 483, "taker_buy_quote": 35335.89648}, {"ts": 1775100720000, "open": 1.3152, "high": 1.3153, "low": 1.3143, "close": 1.3143, "volume": 159888.3, "quote_volume": 210212.73359, "trades": 565, "taker_buy_quote": 109338.66126}, {"ts": 1775100780000, "open": 1.3143, "high": 1.3143, "low": 1.3137, "close": 1.3139, "volume": 92019.5, "quote_volume": 120909.98128, "trades": 271, "taker_buy_quote": 19834.21087}, {"ts": 1775100840000, "open": 1.3138, "high": 1.3139, "low": 1.3133, "close": 1.3134, "volume": 137850.6, "quote_volume": 181081.80699, "trades": 345, "taker_buy_quote": 42732.57936}, {"ts": 1775100900000, "open": 1.3133, "high": 1.3147, "low": 1.3133, "close": 1.3142, "volume": 77844.6, "quote_volume": 102288.71232, "trades": 454, "taker_buy_quote": 79022.6476}, {"ts": 1775100960000, "open": 1.3143, "high": 1.3147, "low": 1.3143, "close": 1.3146, "volume": 31498.5, "quote_volume": 41404.64189, "trades": 191, "taker_buy_quote": 26172.29146}, {"ts": 1775101020000, "open": 1.3146, "high": 1.3148, "low": 1.3129, "close": 1.3129, "volume": 80794.4, "quote_volume": 106135.98245, "trades": 657, "taker_buy_quote": 48459.51244}, {"ts": 1775101080000, "open": 1.3129, "high": 1.3129, "low": 1.3113, "close": 1.3117, "volume": 214205.8, "quote_volume": 281066.07638, "trades": 846, "taker_buy_quote": 209845.58876}, {"ts": 1775101140000, "open": 1.3117, "high": 1.312, "low": 1.3113, "close": 1.3113, "volume": 158848.8, "quote_volume": 208343.59482, "trades": 662, "taker_buy_quote": 94022.02067}, {"ts": 1775101200000, "open": 1.3113, "high": 1.3113, "low": 1.3107, "close": 1.3112, "volume": 87702.1, "quote_volume": 114969.96335, "trades": 373, "taker_buy_quote": 84883.36117}, {"ts": 1775101260000, "open": 1.3112, "high": 1.3117, "low": 1.3096, "close": 1.3096, "volume": 394952.6, "quote_volume": 517534.43421, "trades": 998, "taker_buy_quote": 184405.18353}, {"ts": 1775101320000, "open": 1.3096, "high": 1.313, "low": 1.307, "close": 1.3071, "volume": 1597488.9, "quote_volume": 2091878.32598, "trades": 4569, "taker_buy_quote": 1143591.14094}, {"ts": 1775101380000, "open": 1.3071, "high": 1.3086, "low": 1.3067, "close": 1.308, "volume": 411300.2, "quote_volume": 537741.61856, "trades": 1959, "taker_buy_quote": 254224.4398}, {"ts": 1775101440000, "open": 1.3079, "high": 1.3098, "low": 1.3067, "close": 1.3096, "volume": 197112.0, "quote_volume": 257824.30871, "trades": 1164, "taker_buy_quote": 99603.9892}, {"ts": 1775101500000, "open": 1.3096, "high": 1.3099, "low": 1.3088, "close": 1.3092, "volume": 275375.2, "quote_volume": 360577.76865, "trades": 967, "taker_buy_quote": 156898.22854}, {"ts": 1775101560000, "open": 1.3092, "high": 1.3092, "low": 1.3072, "close": 1.3073, "volume": 120491.3, "quote_volume": 157589.31481, "trades": 853, "taker_buy_quote": 30219.68319}, {"ts": 1775101620000, "open": 1.3072, "high": 1.3093, "low": 1.3072, "close": 1.309, "volume": 101301.4, "quote_volume": 132550.26934, "trades": 850, "taker_buy_quote": 102802.2764}, {"ts": 1775101680000, "open": 1.3091, "high": 1.3106, "low": 1.3091, "close": 1.3106, "volume": 55471.4, "quote_volume": 72673.646, "trades": 531, "taker_buy_quote": 47285.9368}, {"ts": 1775101740000, "open": 1.3105, "high": 1.3106, "low": 1.3099, "close": 1.31, "volume": 27674.2, "quote_volume": 36256.51116, "trades": 194, "taker_buy_quote": 9020.60423}, {"ts": 1775101800000, "open": 1.3101, "high": 1.3112, "low": 1.31, "close": 1.3105, "volume": 59153.6, "quote_volume": 77521.52939, "trades": 382, "taker_buy_quote": 50539.53261}, {"ts": 1775101860000, "open": 1.3105, "high": 1.3107, "low": 1.3098, "close": 1.3103, "volume": 42379.6, "quote_volume": 55524.17477, "trades": 415, "taker_buy_quote": 29335.11308}, {"ts": 1775101920000, "open": 1.3103, "high": 1.3112, "low": 1.3103, "close": 1.3112, "volume": 64615.7, "quote_volume": 84689.05069, "trades": 401, "taker_buy_quote": 57139.96856}, {"ts": 1775101980000, "open": 1.3112, "high": 1.3114, "low": 1.3109, "close": 1.3111, "volume": 37062.0, "quote_volume": 48595.11719, "trades": 241, "taker_buy_quote": 26867.02645}, {"ts": 1775102040000, "open": 1.3111, "high": 1.3113, "low": 1.311, "close": 1.3111, "volume": 17454.6, "quote_volume": 22885.93513, "trades": 128, "taker_buy_quote": 7938.73347}, {"ts": 1775102100000, "open": 1.3111, "high": 1.312, "low": 1.3103, "close": 1.312, "volume": 69384.6, "quote_volume": 90955.65104, "trades": 541, "taker_buy_quote": 69372.46302}, {"ts": 1775102160000, "open": 1.312, "high": 1.3125, "low": 1.3119, "close": 1.3123, "volume": 42707.5, "quote_volume": 56043.05039, "trades": 265, "taker_buy_quote": 32746.82148}, {"ts": 1775102220000, "open": 1.3123, "high": 1.3128, "low": 1.3118, "close": 1.3126, "volume": 82264.1, "quote_volume": 107946.46719, "trades": 596, "taker_buy_quote": 39686.15777}, {"ts": 1775102280000, "open": 1.3126, "high": 1.3126, "low": 1.3123, "close": 1.3125, "volume": 29374.3, "quote_volume": 38551.25635, "trades": 209, "taker_buy_quote": 15925.49424}, {"ts": 1775102340000, "open": 1.3125, "high": 1.3132, "low": 1.3125, "close": 1.3129, "volume": 59418.3, "quote_volume": 78004.93764, "trades": 352, "taker_buy_quote": 58344.81324}, {"ts": 1775102400000, "open": 1.3129, "high": 1.3129, "low": 1.312, "close": 1.3126, "volume": 62534.3, "quote_volume": 82064.60098, "trades": 406, "taker_buy_quote": 26534.65426}, {"ts": 1775102460000, "open": 1.3125, "high": 1.3131, "low": 1.3125, "close": 1.3127, "volume": 42372.1, "quote_volume": 55622.93163, "trades": 293, "taker_buy_quote": 33932.32258}, {"ts": 1775102520000, "open": 1.3127, "high": 1.3142, "low": 1.3127, "close": 1.3136, "volume": 96380.3, "quote_volume": 126595.24735, "trades": 590, "taker_buy_quote": 79270.04249}, {"ts": 1775102580000, "open": 1.3136, "high": 1.3138, "low": 1.3134, "close": 1.3137, "volume": 129156.1, "quote_volume": 169663.64754, "trades": 307, "taker_buy_quote": 56520.80911}, {"ts": 1775102640000, "open": 1.3137, "high": 1.3137, "low": 1.313, "close": 1.3132, "volume": 119412.3, "quote_volume": 156832.63255, "trades": 382, "taker_buy_quote": 33383.06465}, {"ts": 1775102700000, "open": 1.3132, "high": 1.3138, "low": 1.3129, "close": 1.3138, "volume": 153914.7, "quote_volume": 202168.95625, "trades": 592, "taker_buy_quote": 150861.7401}, {"ts": 1775102760000, "open": 1.3138, "high": 1.3145, "low": 1.3137, "close": 1.3142, "volume": 48336.5, "quote_volume": 63516.95653, "trades": 270, "taker_buy_quote": 21105.13323}, {"ts": 1775102820000, "open": 1.3142, "high": 1.3145, "low": 1.3139, "close": 1.3143, "volume": 61708.4, "quote_volume": 81094.7669, "trades": 343, "taker_buy_quote": 29032.71905}, {"ts": 1775102880000, "open": 1.3144, "high": 1.3144, "low": 1.3139, "close": 1.3142, "volume": 103364.4, "quote_volume": 135823.69969, "trades": 239, "taker_buy_quote": 83202.81956}, {"ts": 1775102940000, "open": 1.3141, "high": 1.3154, "low": 1.3141, "close": 1.3146, "volume": 104727.8, "quote_volume": 137701.78856, "trades": 475, "taker_buy_quote": 64736.69507}, {"ts": 1775103000000, "open": 1.3146, "high": 1.3148, "low": 1.3144, "close": 1.3148, "volume": 27680.9, "quote_volume": 36387.09469, "trades": 144, "taker_buy_quote": 20970.28411}, {"ts": 1775103060000, "open": 1.3147, "high": 1.3155, "low": 1.3147, "close": 1.3154, "volume": 44412.4, "quote_volume": 58405.96872, "trades": 148, "taker_buy_quote": 40499.19563}, {"ts": 1775103120000, "open": 1.3153, "high": 1.3153, "low": 1.314, "close": 1.3145, "volume": 74845.5, "quote_volume": 98385.47435, "trades": 480, "taker_buy_quote": 37714.48787}, {"ts": 1775103180000, "open": 1.3146, "high": 1.3151, "low": 1.3144, "close": 1.3144, "volume": 29303.7, "quote_volume": 38526.22067, "trades": 229, "taker_buy_quote": 23158.00736}, {"ts": 1775103240000, "open": 1.3144, "high": 1.3148, "low": 1.314, "close": 1.3148, "volume": 43855.7, "quote_volume": 57639.82157, "trades": 291, "taker_buy_quote": 43515.85493}, {"ts": 1775103300000, "open": 1.3148, "high": 1.3176, "low": 1.3148, "close": 1.3173, "volume": 79863.3, "quote_volume": 105128.80342, "trades": 698, "taker_buy_quote": 90760.19523}, {"ts": 1775103360000, "open": 1.3172, "high": 1.3179, "low": 1.3163, "close": 1.3168, "volume": 107546.3, "quote_volume": 141658.87653, "trades": 604, "taker_buy_quote": 92422.60969}, {"ts": 1775103420000, "open": 1.3167, "high": 1.3171, "low": 1.3167, "close": 1.3168, "volume": 83397.0, "quote_volume": 109823.53475, "trades": 276, "taker_buy_quote": 46916.96404}, {"ts": 1775103480000, "open": 1.3168, "high": 1.3169, "low": 1.3165, "close": 1.3166, "volume": 37453.4, "quote_volume": 49315.50074, "trades": 167, "taker_buy_quote": 20467.0291}, {"ts": 1775103540000, "open": 1.3166, "high": 1.3171, "low": 1.3162, "close": 1.3168, "volume": 37277.4, "quote_volume": 49081.94538, "trades": 382, "taker_buy_quote": 28100.88162}, {"ts": 1775103600000, "open": 1.3168, "high": 1.3179, "low": 1.3161, "close": 1.3178, "volume": 116908.4, "quote_volume": 153927.25175, "trades": 669, "taker_buy_quote": 97496.78874}, {"ts": 1775103660000, "open": 1.3178, "high": 1.3209, "low": 1.314, "close": 1.3141, "volume": 1887110.5, "quote_volume": 2487329.32801, "trades": 4322, "taker_buy_quote": 1579782.28628}, {"ts": 1775103720000, "open": 1.3141, "high": 1.3147, "low": 1.3119, "close": 1.3121, "volume": 288557.1, "quote_volume": 378903.13345, "trades": 1305, "taker_buy_quote": 207388.36193}, {"ts": 1775103780000, "open": 1.312, "high": 1.3128, "low": 1.3117, "close": 1.3121, "volume": 72784.2, "quote_volume": 95513.10609, "trades": 826, "taker_buy_quote": 50340.01079}, {"ts": 1775103840000, "open": 1.312, "high": 1.3122, "low": 1.3118, "close": 1.3122, "volume": 63991.4, "quote_volume": 83955.17113, "trades": 288, "taker_buy_quote": 62262.56767}, {"ts": 1775103900000, "open": 1.3122, "high": 1.3146, "low": 1.312, "close": 1.3146, "volume": 356215.6, "quote_volume": 467767.43246, "trades": 1069, "taker_buy_quote": 403261.87376}, {"ts": 1775103960000, "open": 1.3145, "high": 1.3147, "low": 1.3135, "close": 1.3136, "volume": 84065.8, "quote_volume": 110484.54828, "trades": 475, "taker_buy_quote": 53601.48235}, {"ts": 1775104020000, "open": 1.3135, "high": 1.3135, "low": 1.312, "close": 1.312, "volume": 97436.9, "quote_volume": 127882.74982, "trades": 409, "taker_buy_quote": 33982.75337}, {"ts": 1775104080000, "open": 1.312, "high": 1.3121, "low": 1.3118, "close": 1.3121, "volume": 31137.0, "quote_volume": 40851.079, "trades": 163, "taker_buy_quote": 24700.09955}, {"ts": 1775104140000, "open": 1.3122, "high": 1.3127, "low": 1.3121, "close": 1.3126, "volume": 41803.2, "quote_volume": 54859.56156, "trades": 152, "taker_buy_quote": 52014.65827}, {"ts": 1775104200000, "open": 1.3126, "high": 1.3126, "low": 1.3116, "close": 1.3122, "volume": 79762.8, "quote_volume": 104668.67524, "trades": 519, "taker_buy_quote": 40805.57352}, {"ts": 1775104260000, "open": 1.3122, "high": 1.3123, "low": 1.3118, "close": 1.3119, "volume": 71114.1, "quote_volume": 93297.29667, "trades": 240, "taker_buy_quote": 72831.4566}, {"ts": 1775104320000, "open": 1.3119, "high": 1.3121, "low": 1.3116, "close": 1.3118, "volume": 64958.6, "quote_volume": 85216.96708, "trades": 286, "taker_buy_quote": 61809.44191}, {"ts": 1775104380000, "open": 1.3118, "high": 1.3122, "low": 1.3113, "close": 1.3114, "volume": 54865.3, "quote_volume": 71974.43012, "trades": 398, "taker_buy_quote": 55061.10534}, {"ts": 1775104440000, "open": 1.3114, "high": 1.3127, "low": 1.3114, "close": 1.3127, "volume": 42345.1, "quote_volume": 55553.64194, "trades": 315, "taker_buy_quote": 40012.11672}, {"ts": 1775104500000, "open": 1.3127, "high": 1.3131, "low": 1.3125, "close": 1.3126, "volume": 45559.9, "quote_volume": 59804.82532, "trades": 302, "taker_buy_quote": 28626.30205}, {"ts": 1775104560000, "open": 1.3125, "high": 1.3125, "low": 1.3112, "close": 1.3114, "volume": 96924.8, "quote_volume": 127137.28381, "trades": 563, "taker_buy_quote": 69021.92646}, {"ts": 1775104620000, "open": 1.3113, "high": 1.3119, "low": 1.3106, "close": 1.3115, "volume": 174207.4, "quote_volume": 228434.72848, "trades": 802, "taker_buy_quote": 157145.63983}, {"ts": 1775104680000, "open": 1.3115, "high": 1.3116, "low": 1.3106, "close": 1.3108, "volume": 120978.2, "quote_volume": 158574.8953, "trades": 327, "taker_buy_quote": 138092.77096}, {"ts": 1775104740000, "open": 1.3109, "high": 1.311, "low": 1.3107, "close": 1.3107, "volume": 33876.8, "quote_volume": 44409.17917, "trades": 145, "taker_buy_quote": 16811.98625}, {"ts": 1775104800000, "open": 1.3107, "high": 1.3107, "low": 1.3099, "close": 1.31, "volume": 60625.1, "quote_volume": 79441.6488, "trades": 476, "taker_buy_quote": 14928.83686}, {"ts": 1775104860000, "open": 1.31, "high": 1.31, "low": 1.3093, "close": 1.3093, "volume": 47347.6, "quote_volume": 62005.38589, "trades": 338, "taker_buy_quote": 5932.95751}, {"ts": 1775104920000, "open": 1.3093, "high": 1.3093, "low": 1.308, "close": 1.308, "volume": 259981.3, "quote_volume": 340167.53252, "trades": 823, "taker_buy_quote": 186844.77216}, {"ts": 1775104980000, "open": 1.3081, "high": 1.3092, "low": 1.3081, "close": 1.3086, "volume": 54936.2, "quote_volume": 71891.18405, "trades": 629, "taker_buy_quote": 33509.38686}, {"ts": 1775105040000, "open": 1.3086, "high": 1.3088, "low": 1.3085, "close": 1.3088, "volume": 63568.8, "quote_volume": 83188.50666, "trades": 239, "taker_buy_quote": 79680.39621}, {"ts": 1775105100000, "open": 1.3087, "high": 1.3093, "low": 1.3085, "close": 1.3092, "volume": 120159.0, "quote_volume": 157263.98427, "trades": 393, "taker_buy_quote": 143202.48058}, {"ts": 1775105160000, "open": 1.3092, "high": 1.3092, "low": 1.3089, "close": 1.309, "volume": 38314.3, "quote_volume": 50155.58814, "trades": 152, "taker_buy_quote": 17811.17598}, {"ts": 1775105220000, "open": 1.3089, "high": 1.3096, "low": 1.3089, "close": 1.3093, "volume": 83640.9, "quote_volume": 109504.00542, "trades": 530, "taker_buy_quote": 75932.65273}, {"ts": 1775105280000, "open": 1.3093, "high": 1.3093, "low": 1.3085, "close": 1.3086, "volume": 81986.5, "quote_volume": 107312.37947, "trades": 476, "taker_buy_quote": 40534.98317}, {"ts": 1775105340000, "open": 1.3087, "high": 1.3087, "low": 1.307, "close": 1.3077, "volume": 514221.4, "quote_volume": 672513.40596, "trades": 888, "taker_buy_quote": 58494.0751}, {"ts": 1775105400000, "open": 1.3077, "high": 1.3085, "low": 1.3076, "close": 1.3084, "volume": 43976.0, "quote_volume": 57520.72224, "trades": 290, "taker_buy_quote": 52765.04198}, {"ts": 1775105460000, "open": 1.3085, "high": 1.3085, "low": 1.3072, "close": 1.3073, "volume": 150983.3, "quote_volume": 197452.54983, "trades": 705, "taker_buy_quote": 74139.68116}, {"ts": 1775105520000, "open": 1.3073, "high": 1.3079, "low": 1.3064, "close": 1.3079, "volume": 115801.5, "quote_volume": 151325.7059, "trades": 736, "taker_buy_quote": 103083.44622}, {"ts": 1775105580000, "open": 1.3078, "high": 1.3078, "low": 1.3065, "close": 1.3068, "volume": 91304.2, "quote_volume": 119322.36331, "trades": 531, "taker_buy_quote": 67074.72669}, {"ts": 1775105640000, "open": 1.3067, "high": 1.3068, "low": 1.3064, "close": 1.3067, "volume": 127228.7, "quote_volume": 166234.3759, "trades": 438, "taker_buy_quote": 145228.98381}, {"ts": 1775105700000, "open": 1.3067, "high": 1.3068, "low": 1.3061, "close": 1.3066, "volume": 122897.2, "quote_volume": 160558.23334, "trades": 594, "taker_buy_quote": 85099.21246}, {"ts": 1775105760000, "open": 1.3066, "high": 1.307, "low": 1.305, "close": 1.3052, "volume": 404801.2, "quote_volume": 528668.37302, "trades": 1084, "taker_buy_quote": 90384.43816}, {"ts": 1775105820000, "open": 1.3052, "high": 1.3107, "low": 1.305, "close": 1.3094, "volume": 965732.3, "quote_volume": 1263494.87602, "trades": 2897, "taker_buy_quote": 677695.95905}, {"ts": 1775105880000, "open": 1.3094, "high": 1.3099, "low": 1.3077, "close": 1.3078, "volume": 468506.3, "quote_volume": 613234.34833, "trades": 1547, "taker_buy_quote": 324658.24441}, {"ts": 1775105940000, "open": 1.3078, "high": 1.3084, "low": 1.3077, "close": 1.3082, "volume": 60185.7, "quote_volume": 78718.57167, "trades": 389, "taker_buy_quote": 72424.88986}, {"ts": 1775106000000, "open": 1.3082, "high": 1.3094, "low": 1.3082, "close": 1.3085, "volume": 81564.6, "quote_volume": 106737.01122, "trades": 691, "taker_buy_quote": 45406.10602}, {"ts": 1775106060000, "open": 1.3085, "high": 1.31, "low": 1.3085, "close": 1.3099, "volume": 56058.6, "quote_volume": 73397.97841, "trades": 395, "taker_buy_quote": 69567.81971}, {"ts": 1775106120000, "open": 1.3099, "high": 1.3104, "low": 1.3089, "close": 1.3097, "volume": 145030.2, "quote_volume": 189978.88788, "trades": 850, "taker_buy_quote": 93503.88059}, {"ts": 1775106180000, "open": 1.3097, "high": 1.3102, "low": 1.3097, "close": 1.31, "volume": 46123.3, "quote_volume": 60418.90649, "trades": 211, "taker_buy_quote": 21930.45837}, {"ts": 1775106240000, "open": 1.3099, "high": 1.3106, "low": 1.3098, "close": 1.3098, "volume": 67146.8, "quote_volume": 87972.74487, "trades": 463, "taker_buy_quote": 34532.8385}, {"ts": 1775106300000, "open": 1.3098, "high": 1.31, "low": 1.309, "close": 1.3097, "volume": 142633.2, "quote_volume": 186756.0855, "trades": 610, "taker_buy_quote": 61120.44712}, {"ts": 1775106360000, "open": 1.3097, "high": 1.3109, "low": 1.3096, "close": 1.3106, "volume": 56452.3, "quote_volume": 73974.77216, "trades": 367, "taker_buy_quote": 56458.36989}, {"ts": 1775106420000, "open": 1.3105, "high": 1.3107, "low": 1.3099, "close": 1.3103, "volume": 85089.8, "quote_volume": 111493.12247, "trades": 424, "taker_buy_quote": 77286.2317}, {"ts": 1775106480000, "open": 1.3103, "high": 1.3104, "low": 1.3071, "close": 1.3077, "volume": 337502.6, "quote_volume": 441644.7641, "trades": 846, "taker_buy_quote": 170392.21628}, {"ts": 1775106540000, "open": 1.3078, "high": 1.3083, "low": 1.3073, "close": 1.3082, "volume": 118978.2, "quote_volume": 155594.13305, "trades": 374, "taker_buy_quote": 54075.00304}, {"ts": 1775106600000, "open": 1.3081, "high": 1.3084, "low": 1.3078, "close": 1.3079, "volume": 61177.3, "quote_volume": 80024.23534, "trades": 322, "taker_buy_quote": 51386.95767}, {"ts": 1775106660000, "open": 1.308, "high": 1.3087, "low": 1.3077, "close": 1.3077, "volume": 53472.8, "quote_volume": 69949.34076, "trades": 381, "taker_buy_quote": 30627.53802}, {"ts": 1775106720000, "open": 1.3077, "high": 1.3097, "low": 1.3073, "close": 1.3097, "volume": 106779.5, "quote_volume": 139709.24009, "trades": 680, "taker_buy_quote": 108406.81882}, {"ts": 1775106780000, "open": 1.3096, "high": 1.3096, "low": 1.3087, "close": 1.3089, "volume": 67792.9, "quote_volume": 88741.50967, "trades": 326, "taker_buy_quote": 24426.48033}, {"ts": 1775106840000, "open": 1.309, "high": 1.3094, "low": 1.3089, "close": 1.3094, "volume": 38508.6, "quote_volume": 50412.10262, "trades": 125, "taker_buy_quote": 46288.47621}, {"ts": 1775106900000, "open": 1.3094, "high": 1.3111, "low": 1.3094, "close": 1.3111, "volume": 82107.7, "quote_volume": 107571.01283, "trades": 538, "taker_buy_quote": 84013.43268}, {"ts": 1775106960000, "open": 1.311, "high": 1.3114, "low": 1.3105, "close": 1.3106, "volume": 89460.8, "quote_volume": 117279.67465, "trades": 334, "taker_buy_quote": 24013.15624}, {"ts": 1775107020000, "open": 1.3105, "high": 1.3105, "low": 1.3096, "close": 1.3096, "volume": 52507.8, "quote_volume": 68788.81939, "trades": 233, "taker_buy_quote": 22717.19457}, {"ts": 1775107080000, "open": 1.3097, "high": 1.31, "low": 1.3096, "close": 1.3098, "volume": 58710.8, "quote_volume": 76894.81993, "trades": 225, "taker_buy_quote": 47284.03087}, {"ts": 1775107140000, "open": 1.3097, "high": 1.3099, "low": 1.3088, "close": 1.309, "volume": 97127.5, "quote_volume": 127181.9191, "trades": 301, "taker_buy_quote": 22736.67387}, {"ts": 1775107200000, "open": 1.3089, "high": 1.3089, "low": 1.3082, "close": 1.3087, "volume": 123738.7, "quote_volume": 161923.24362, "trades": 439, "taker_buy_quote": 67845.01234}, {"ts": 1775107260000, "open": 1.3087, "high": 1.3098, "low": 1.3084, "close": 1.3098, "volume": 103525.3, "quote_volume": 135505.21814, "trades": 422, "taker_buy_quote": 84001.50296}, {"ts": 1775107320000, "open": 1.3098, "high": 1.312, "low": 1.3097, "close": 1.311, "volume": 74635.9, "quote_volume": 97853.03013, "trades": 650, "taker_buy_quote": 65784.27597}, {"ts": 1775107380000, "open": 1.311, "high": 1.3118, "low": 1.3109, "close": 1.3117, "volume": 77333.4, "quote_volume": 101427.15258, "trades": 381, "taker_buy_quote": 66438.11767}, {"ts": 1775107440000, "open": 1.3118, "high": 1.3118, "low": 1.3113, "close": 1.3114, "volume": 70147.3, "quote_volume": 91999.91767, "trades": 170, "taker_buy_quote": 33767.91504}, {"ts": 1775107500000, "open": 1.3113, "high": 1.3113, "low": 1.3104, "close": 1.3107, "volume": 42847.6, "quote_volume": 56164.4642, "trades": 354, "taker_buy_quote": 25294.13223}, {"ts": 1775107560000, "open": 1.3108, "high": 1.3115, "low": 1.3107, "close": 1.3113, "volume": 62184.4, "quote_volume": 81519.31075, "trades": 234, "taker_buy_quote": 41276.28875}, {"ts": 1775107620000, "open": 1.3114, "high": 1.3115, "low": 1.3113, "close": 1.3114, "volume": 45638.8, "quote_volume": 59849.89911, "trades": 127, "taker_buy_quote": 20567.82903}, {"ts": 1775107680000, "open": 1.3114, "high": 1.3119, "low": 1.3111, "close": 1.3119, "volume": 144376.0, "quote_volume": 189341.46569, "trades": 294, "taker_buy_quote": 73496.64382}, {"ts": 1775107740000, "open": 1.3118, "high": 1.3119, "low": 1.3116, "close": 1.3119, "volume": 97430.0, "quote_volume": 127800.14823, "trades": 229, "taker_buy_quote": 20338.31627}, {"ts": 1775107800000, "open": 1.3119, "high": 1.3128, "low": 1.3119, "close": 1.3126, "volume": 113091.5, "quote_volume": 148424.08712, "trades": 487, "taker_buy_quote": 61710.65275}, {"ts": 1775107860000, "open": 1.3127, "high": 1.3127, "low": 1.312, "close": 1.3124, "volume": 110289.3, "quote_volume": 144740.89322, "trades": 285, "taker_buy_quote": 41849.39928}, {"ts": 1775107920000, "open": 1.3123, "high": 1.3135, "low": 1.3123, "close": 1.3135, "volume": 86354.0, "quote_volume": 113380.70569, "trades": 343, "taker_buy_quote": 70005.65981}, {"ts": 1775107980000, "open": 1.3135, "high": 1.3135, "low": 1.3126, "close": 1.313, "volume": 131225.9, "quote_volume": 172291.05301, "trades": 385, "taker_buy_quote": 92666.43853}, {"ts": 1775108040000, "open": 1.313, "high": 1.3133, "low": 1.3121, "close": 1.3121, "volume": 126657.9, "quote_volume": 166278.8854, "trades": 414, "taker_buy_quote": 37048.62263}, {"ts": 1775108100000, "open": 1.3121, "high": 1.3124, "low": 1.312, "close": 1.3123, "volume": 30211.6, "quote_volume": 39640.32544, "trades": 251, "taker_buy_quote": 36342.09535}, {"ts": 1775108160000, "open": 1.3124, "high": 1.3128, "low": 1.3119, "close": 1.3125, "volume": 76406.1, "quote_volume": 100271.46219, "trades": 365, "taker_buy_quote": 55372.15758}, {"ts": 1775108220000, "open": 1.3125, "high": 1.3128, "low": 1.3123, "close": 1.3127, "volume": 56284.1, "quote_volume": 73873.44372, "trades": 195, "taker_buy_quote": 32084.68193}, {"ts": 1775108280000, "open": 1.3126, "high": 1.3128, "low": 1.3126, "close": 1.3128, "volume": 37676.1, "quote_volume": 49454.75581, "trades": 105, "taker_buy_quote": 12714.42174}, {"ts": 1775108340000, "open": 1.3127, "high": 1.3137, "low": 1.3127, "close": 1.3134, "volume": 139940.1, "quote_volume": 183785.7301, "trades": 555, "taker_buy_quote": 118362.4739}, {"ts": 1775108400000, "open": 1.3133, "high": 1.3133, "low": 1.3127, "close": 1.3132, "volume": 58214.3, "quote_volume": 76436.06467, "trades": 282, "taker_buy_quote": 36388.32062}, {"ts": 1775108460000, "open": 1.3132, "high": 1.314, "low": 1.3132, "close": 1.3138, "volume": 75828.8, "quote_volume": 99616.99306, "trades": 311, "taker_buy_quote": 46750.06138}, {"ts": 1775108520000, "open": 1.3138, "high": 1.3154, "low": 1.3135, "close": 1.3153, "volume": 162449.9, "quote_volume": 213493.98702, "trades": 733, "taker_buy_quote": 126904.9611}, {"ts": 1775108580000, "open": 1.3152, "high": 1.3153, "low": 1.3141, "close": 1.3141, "volume": 64781.8, "quote_volume": 85164.62716, "trades": 263, "taker_buy_quote": 16103.24911}, {"ts": 1775108640000, "open": 1.3141, "high": 1.3142, "low": 1.3137, "close": 1.3141, "volume": 72469.0, "quote_volume": 95220.00661, "trades": 206, "taker_buy_quote": 56565.63231}, {"ts": 1775108700000, "open": 1.314, "high": 1.3141, "low": 1.3136, "close": 1.3136, "volume": 36476.0, "quote_volume": 47929.58354, "trades": 140, "taker_buy_quote": 25477.77228}, {"ts": 1775108760000, "open": 1.3135, "high": 1.3139, "low": 1.3134, "close": 1.3134, "volume": 88077.8, "quote_volume": 115701.11698, "trades": 305, "taker_buy_quote": 48261.43401}, {"ts": 1775108820000, "open": 1.3134, "high": 1.314, "low": 1.3133, "close": 1.314, "volume": 63487.5, "quote_volume": 83396.10257, "trades": 271, "taker_buy_quote": 66630.21236}, {"ts": 1775108880000, "open": 1.3139, "high": 1.314, "low": 1.3132, "close": 1.3133, "volume": 69516.1, "quote_volume": 91324.39583, "trades": 240, "taker_buy_quote": 21528.38237}, {"ts": 1775108940000, "open": 1.3133, "high": 1.3133, "low": 1.3128, "close": 1.3129, "volume": 24778.1, "quote_volume": 32536.08403, "trades": 184, "taker_buy_quote": 15150.99005}, {"ts": 1775109000000, "open": 1.3129, "high": 1.3132, "low": 1.3128, "close": 1.3132, "volume": 25214.0, "quote_volume": 33105.3, "trades": 145, "taker_buy_quote": 28276.41363}, {"ts": 1775109060000, "open": 1.3132, "high": 1.3134, "low": 1.3128, "close": 1.3133, "volume": 82771.3, "quote_volume": 108677.61498, "trades": 254, "taker_buy_quote": 73152.70094}, {"ts": 1775109120000, "open": 1.3134, "high": 1.3142, "low": 1.3134, "close": 1.3141, "volume": 154012.4, "quote_volume": 202376.15162, "trades": 312, "taker_buy_quote": 79045.37489}, {"ts": 1775109180000, "open": 1.314, "high": 1.3144, "low": 1.3137, "close": 1.3138, "volume": 49622.3, "quote_volume": 65207.33809, "trades": 299, "taker_buy_quote": 35126.85862}, {"ts": 1775109240000, "open": 1.3137, "high": 1.3139, "low": 1.3137, "close": 1.3139, "volume": 26253.5, "quote_volume": 34490.922, "trades": 134, "taker_buy_quote": 20893.57784}, {"ts": 1775109300000, "open": 1.314, "high": 1.3148, "low": 1.314, "close": 1.3147, "volume": 109204.8, "quote_volume": 143559.47, "trades": 294, "taker_buy_quote": 73337.91448}, {"ts": 1775109360000, "open": 1.3147, "high": 1.316, "low": 1.3147, "close": 1.3156, "volume": 191172.5, "quote_volume": 251483.03233, "trades": 696, "taker_buy_quote": 201522.63566}, {"ts": 1775109420000, "open": 1.3157, "high": 1.3157, "low": 1.3149, "close": 1.315, "volume": 41265.2, "quote_volume": 54276.97485, "trades": 189, "taker_buy_quote": 8092.04957}, {"ts": 1775109480000, "open": 1.3149, "high": 1.3151, "low": 1.3147, "close": 1.3151, "volume": 30286.1, "quote_volume": 39823.89188, "trades": 145, "taker_buy_quote": 34814.32686}, {"ts": 1775109540000, "open": 1.3151, "high": 1.3152, "low": 1.3149, "close": 1.3152, "volume": 50576.4, "quote_volume": 66507.666, "trades": 160, "taker_buy_quote": 18722.80256}, {"ts": 1775109600000, "open": 1.3152, "high": 1.3152, "low": 1.3142, "close": 1.3142, "volume": 28456.7, "quote_volume": 37413.43132, "trades": 266, "taker_buy_quote": 4121.30694}, {"ts": 1775109660000, "open": 1.3142, "high": 1.3157, "low": 1.3142, "close": 1.3154, "volume": 142895.4, "quote_volume": 187943.03646, "trades": 375, "taker_buy_quote": 79919.83213}, {"ts": 1775109720000, "open": 1.3154, "high": 1.3157, "low": 1.3153, "close": 1.3157, "volume": 20136.1, "quote_volume": 26490.15649, "trades": 127, "taker_buy_quote": 23345.90286}, {"ts": 1775109780000, "open": 1.3156, "high": 1.3158, "low": 1.3151, "close": 1.3151, "volume": 62144.6, "quote_volume": 81755.44199, "trades": 187, "taker_buy_quote": 19958.42924}, {"ts": 1775109840000, "open": 1.315, "high": 1.3151, "low": 1.3142, "close": 1.3146, "volume": 65323.0, "quote_volume": 85872.28476, "trades": 259, "taker_buy_quote": 51550.42162}, {"ts": 1775109900000, "open": 1.3145, "high": 1.3145, "low": 1.3141, "close": 1.3142, "volume": 50041.5, "quote_volume": 65767.0078, "trades": 134, "taker_buy_quote": 2721.3893}, {"ts": 1775109960000, "open": 1.3142, "high": 1.3142, "low": 1.3138, "close": 1.3138, "volume": 12440.7, "quote_volume": 16347.81609, "trades": 132, "taker_buy_quote": 13023.60506}, {"ts": 1775110020000, "open": 1.3139, "high": 1.3144, "low": 1.3138, "close": 1.3139, "volume": 57081.7, "quote_volume": 75012.70582, "trades": 244, "taker_buy_quote": 55745.69886}, {"ts": 1775110080000, "open": 1.3139, "high": 1.3139, "low": 1.313, "close": 1.3132, "volume": 20709.8, "quote_volume": 27197.66065, "trades": 188, "taker_buy_quote": 9592.62259}, {"ts": 1775110140000, "open": 1.3131, "high": 1.3132, "low": 1.3126, "close": 1.313, "volume": 52335.4, "quote_volume": 68711.51949, "trades": 246, "taker_buy_quote": 21975.71664}, {"ts": 1775110200000, "open": 1.3131, "high": 1.3131, "low": 1.3126, "close": 1.3126, "volume": 26876.1, "quote_volume": 35285.41866, "trades": 111, "taker_buy_quote": 5262.7916}, {"ts": 1775110260000, "open": 1.3127, "high": 1.3128, "low": 1.3124, "close": 1.3125, "volume": 35576.8, "quote_volume": 46698.23488, "trades": 157, "taker_buy_quote": 11875.4749}, {"ts": 1775110320000, "open": 1.3124, "high": 1.3131, "low": 1.3124, "close": 1.3129, "volume": 119124.1, "quote_volume": 156376.82713, "trades": 321, "taker_buy_quote": 85181.97855}, {"ts": 1775110380000, "open": 1.3129, "high": 1.3133, "low": 1.3128, "close": 1.3133, "volume": 26441.5, "quote_volume": 34719.62134, "trades": 131, "taker_buy_quote": 32557.6405}, {"ts": 1775110440000, "open": 1.3133, "high": 1.3135, "low": 1.3133, "close": 1.3133, "volume": 28765.7, "quote_volume": 37779.58541, "trades": 119, "taker_buy_quote": 12749.86926}, {"ts": 1775110500000, "open": 1.3133, "high": 1.3157, "low": 1.3132, "close": 1.3156, "volume": 115326.8, "quote_volume": 151605.47818, "trades": 578, "taker_buy_quote": 107076.38139}, {"ts": 1775110560000, "open": 1.3156, "high": 1.316, "low": 1.3151, "close": 1.3159, "volume": 76325.5, "quote_volume": 100403.45808, "trades": 346, "taker_buy_quote": 58579.64778}, {"ts": 1775110620000, "open": 1.316, "high": 1.3167, "low": 1.3159, "close": 1.3165, "volume": 86449.8, "quote_volume": 113794.90975, "trades": 377, "taker_buy_quote": 85706.58614}, {"ts": 1775110680000, "open": 1.3165, "high": 1.3182, "low": 1.3165, "close": 1.3179, "volume": 168854.1, "quote_volume": 222458.86239, "trades": 613, "taker_buy_quote": 159560.37345}, {"ts": 1775110740000, "open": 1.3178, "high": 1.3185, "low": 1.3178, "close": 1.3178, "volume": 83304.4, "quote_volume": 109819.614, "trades": 299, "taker_buy_quote": 72550.81811}, {"ts": 1775110800000, "open": 1.3179, "high": 1.3186, "low": 1.3176, "close": 1.3176, "volume": 139573.9, "quote_volume": 183979.65742, "trades": 394, "taker_buy_quote": 44217.77948}, {"ts": 1775110860000, "open": 1.3176, "high": 1.3178, "low": 1.3165, "close": 1.3168, "volume": 54927.0, "quote_volume": 72357.9095, "trades": 407, "taker_buy_quote": 26665.87318}, {"ts": 1775110920000, "open": 1.3168, "high": 1.3172, "low": 1.3163, "close": 1.3171, "volume": 104823.0, "quote_volume": 138013.97179, "trades": 376, "taker_buy_quote": 72470.67762}, {"ts": 1775110980000, "open": 1.3171, "high": 1.3171, "low": 1.317, "close": 1.3171, "volume": 7332.5, "quote_volume": 9657.58014, "trades": 62, "taker_buy_quote": 8458.15278}, {"ts": 1775111040000, "open": 1.3171, "high": 1.3176, "low": 1.3169, "close": 1.3171, "volume": 58882.7, "quote_volume": 77563.79123, "trades": 348, "taker_buy_quote": 50688.62653}, {"ts": 1775111100000, "open": 1.3171, "high": 1.3171, "low": 1.3168, "close": 1.3171, "volume": 37608.6, "quote_volume": 49527.88425, "trades": 121, "taker_buy_quote": 41754.66017}, {"ts": 1775111160000, "open": 1.3171, "high": 1.3177, "low": 1.3171, "close": 1.3175, "volume": 30746.7, "quote_volume": 40505.40826, "trades": 154, "taker_buy_quote": 24667.55139}, {"ts": 1775111220000, "open": 1.3175, "high": 1.3175, "low": 1.3169, "close": 1.3169, "volume": 30095.4, "quote_volume": 39638.98202, "trades": 223, "taker_buy_quote": 9330.08344}, {"ts": 1775111280000, "open": 1.317, "high": 1.3174, "low": 1.3168, "close": 1.3173, "volume": 49172.4, "quote_volume": 64759.97339, "trades": 263, "taker_buy_quote": 29015.40629}, {"ts": 1775111340000, "open": 1.3173, "high": 1.3176, "low": 1.3168, "close": 1.3169, "volume": 73968.3, "quote_volume": 97428.90124, "trades": 287, "taker_buy_quote": 79531.87044}, {"ts": 1775111400000, "open": 1.3168, "high": 1.3168, "low": 1.3155, "close": 1.3157, "volume": 224227.3, "quote_volume": 295066.51091, "trades": 447, "taker_buy_quote": 148859.8413}, {"ts": 1775111460000, "open": 1.3157, "high": 1.3166, "low": 1.3157, "close": 1.3163, "volume": 40003.1, "quote_volume": 52652.53224, "trades": 238, "taker_buy_quote": 36715.11517}, {"ts": 1775111520000, "open": 1.3164, "high": 1.3169, "low": 1.3163, "close": 1.3167, "volume": 22617.2, "quote_volume": 29775.97364, "trades": 211, "taker_buy_quote": 26055.62193}, {"ts": 1775111580000, "open": 1.3168, "high": 1.3172, "low": 1.3165, "close": 1.3165, "volume": 23846.5, "quote_volume": 31400.08476, "trades": 197, "taker_buy_quote": 29542.45646}, {"ts": 1775111640000, "open": 1.3165, "high": 1.3165, "low": 1.3158, "close": 1.3165, "volume": 39436.2, "quote_volume": 51906.13232, "trades": 260, "taker_buy_quote": 22060.43721}, {"ts": 1775111700000, "open": 1.3164, "high": 1.3165, "low": 1.3155, "close": 1.3156, "volume": 130053.1, "quote_volume": 171148.61594, "trades": 178, "taker_buy_quote": 8006.89685}, {"ts": 1775111760000, "open": 1.3155, "high": 1.3157, "low": 1.3151, "close": 1.3154, "volume": 138028.4, "quote_volume": 181553.82765, "trades": 325, "taker_buy_quote": 48358.65708}, {"ts": 1775111820000, "open": 1.3155, "high": 1.3155, "low": 1.3146, "close": 1.3146, "volume": 59308.9, "quote_volume": 77992.50676, "trades": 206, "taker_buy_quote": 2479.9754}, {"ts": 1775111880000, "open": 1.3147, "high": 1.3149, "low": 1.3145, "close": 1.3149, "volume": 52722.2, "quote_volume": 69313.0108, "trades": 309, "taker_buy_quote": 36182.63138}, {"ts": 1775111940000, "open": 1.3148, "high": 1.3148, "low": 1.3145, "close": 1.3147, "volume": 114939.6, "quote_volume": 151115.90511, "trades": 138, "taker_buy_quote": 10361.20813}, {"ts": 1775112000000, "open": 1.3147, "high": 1.3148, "low": 1.3146, "close": 1.3147, "volume": 14247.7, "quote_volume": 18731.09645, "trades": 54, "taker_buy_quote": 2953.86846}, {"ts": 1775112060000, "open": 1.3147, "high": 1.315, "low": 1.3145, "close": 1.3145, "volume": 35250.0, "quote_volume": 46343.63068, "trades": 181, "taker_buy_quote": 15989.12578}, {"ts": 1775112120000, "open": 1.3145, "high": 1.3154, "low": 1.3143, "close": 1.3153, "volume": 62990.6, "quote_volume": 82825.90866, "trades": 234, "taker_buy_quote": 44517.40352}, {"ts": 1775112180000, "open": 1.3153, "high": 1.3155, "low": 1.3148, "close": 1.3149, "volume": 39567.3, "quote_volume": 52040.44122, "trades": 169, "taker_buy_quote": 26656.07282}, {"ts": 1775112240000, "open": 1.315, "high": 1.3151, "low": 1.315, "close": 1.3151, "volume": 11882.4, "quote_volume": 15625.52734, "trades": 43, "taker_buy_quote": 13612.52534}, {"ts": 1775112300000, "open": 1.3151, "high": 1.3156, "low": 1.315, "close": 1.3154, "volume": 56760.3, "quote_volume": 74660.56354, "trades": 213, "taker_buy_quote": 42237.5101}, {"ts": 1775112360000, "open": 1.3155, "high": 1.3164, "low": 1.3155, "close": 1.3164, "volume": 30710.4, "quote_volume": 40408.30223, "trades": 218, "taker_buy_quote": 38249.63974}, {"ts": 1775112420000, "open": 1.3163, "high": 1.3165, "low": 1.3158, "close": 1.3158, "volume": 53665.5, "quote_volume": 70636.79559, "trades": 192, "taker_buy_quote": 21782.35071}, {"ts": 1775112480000, "open": 1.3159, "high": 1.316, "low": 1.3158, "close": 1.3159, "volume": 9682.0, "quote_volume": 12740.47681, "trades": 76, "taker_buy_quote": 10313.59652}, {"ts": 1775112540000, "open": 1.3159, "high": 1.316, "low": 1.3159, "close": 1.316, "volume": 2820.5, "quote_volume": 3711.75008, "trades": 23, "taker_buy_quote": 3344.3508}, {"ts": 1775112600000, "open": 1.316, "high": 1.3162, "low": 1.3159, "close": 1.316, "volume": 38859.3, "quote_volume": 51141.32087, "trades": 157, "taker_buy_quote": 15275.5408}, {"ts": 1775112660000, "open": 1.316, "high": 1.3161, "low": 1.3159, "close": 1.316, "volume": 30164.8, "quote_volume": 39697.047, "trades": 104, "taker_buy_quote": 24454.30678}, {"ts": 1775112720000, "open": 1.3159, "high": 1.3164, "low": 1.3158, "close": 1.3162, "volume": 38866.5, "quote_volume": 51151.27007, "trades": 217, "taker_buy_quote": 27142.00027}, {"ts": 1775112780000, "open": 1.3162, "high": 1.3162, "low": 1.3155, "close": 1.3156, "volume": 85690.4, "quote_volume": 112742.7693, "trades": 173, "taker_buy_quote": 5324.15018}, {"ts": 1775112840000, "open": 1.3156, "high": 1.3161, "low": 1.3154, "close": 1.3155, "volume": 67415.1, "quote_volume": 88702.23543, "trades": 315, "taker_buy_quote": 56406.99016}, {"ts": 1775112900000, "open": 1.3155, "high": 1.3155, "low": 1.3153, "close": 1.3153, "volume": 8794.4, "quote_volume": 11568.28244, "trades": 55, "taker_buy_quote": 2517.55841}, {"ts": 1775112960000, "open": 1.3154, "high": 1.3161, "low": 1.3153, "close": 1.3157, "volume": 68918.1, "quote_volume": 90679.47758, "trades": 205, "taker_buy_quote": 32119.36336}, {"ts": 1775113020000, "open": 1.3158, "high": 1.3161, "low": 1.3157, "close": 1.3161, "volume": 31500.4, "quote_volume": 41446.25572, "trades": 153, "taker_buy_quote": 11955.60143}, {"ts": 1775113080000, "open": 1.316, "high": 1.3161, "low": 1.3159, "close": 1.316, "volume": 12858.4, "quote_volume": 16922.05409, "trades": 82, "taker_buy_quote": 12967.73875}, {"ts": 1775113140000, "open": 1.3161, "high": 1.3165, "low": 1.3148, "close": 1.3157, "volume": 701341.1, "quote_volume": 922510.38968, "trades": 579, "taker_buy_quote": 375708.2134}, {"ts": 1775113200000, "open": 1.3157, "high": 1.3157, "low": 1.3151, "close": 1.3152, "volume": 18714.1, "quote_volume": 24616.67161, "trades": 142, "taker_buy_quote": 14564.66392}, {"ts": 1775113260000, "open": 1.3152, "high": 1.3152, "low": 1.3145, "close": 1.3145, "volume": 20824.2, "quote_volume": 27377.6957, "trades": 194, "taker_buy_quote": 21876.28708}, {"ts": 1775113320000, "open": 1.3145, "high": 1.3149, "low": 1.3138, "close": 1.3147, "volume": 234543.6, "quote_volume": 308263.33564, "trades": 429, "taker_buy_quote": 121843.86124}, {"ts": 1775113380000, "open": 1.3147, "high": 1.3153, "low": 1.3147, "close": 1.3153, "volume": 56157.8, "quote_volume": 73851.06547, "trades": 184, "taker_buy_quote": 26193.01928}, {"ts": 1775113440000, "open": 1.3153, "high": 1.3159, "low": 1.315, "close": 1.3158, "volume": 492564.3, "quote_volume": 648053.33366, "trades": 385, "taker_buy_quote": 274311.91607}, {"ts": 1775113500000, "open": 1.3158, "high": 1.3159, "low": 1.3151, "close": 1.3155, "volume": 35194.7, "quote_volume": 46295.30202, "trades": 264, "taker_buy_quote": 33676.93998}, {"ts": 1775113560000, "open": 1.3154, "high": 1.3162, "low": 1.3154, "close": 1.3158, "volume": 45777.5, "quote_volume": 60230.32989, "trades": 257, "taker_buy_quote": 56008.77719}, {"ts": 1775113620000, "open": 1.3157, "high": 1.3162, "low": 1.3153, "close": 1.3154, "volume": 113424.0, "quote_volume": 149238.75955, "trades": 363, "taker_buy_quote": 46789.11236}, {"ts": 1775113680000, "open": 1.3153, "high": 1.3153, "low": 1.3146, "close": 1.3147, "volume": 38948.0, "quote_volume": 51214.15823, "trades": 269, "taker_buy_quote": 21462.3648}, {"ts": 1775113740000, "open": 1.3146, "high": 1.3147, "low": 1.3146, "close": 1.3146, "volume": 5155.4, "quote_volume": 6777.34778, "trades": 51, "taker_buy_quote": 774.88418}, {"ts": 1775113800000, "open": 1.3146, "high": 1.3146, "low": 1.314, "close": 1.3141, "volume": 20968.2, "quote_volume": 27556.88622, "trades": 167, "taker_buy_quote": 4299.23299}, {"ts": 1775113860000, "open": 1.3141, "high": 1.3141, "low": 1.3129, "close": 1.3133, "volume": 79152.6, "quote_volume": 103950.03592, "trades": 387, "taker_buy_quote": 30172.55574}, {"ts": 1775113920000, "open": 1.3134, "high": 1.3134, "low": 1.313, "close": 1.3131, "volume": 8398.7, "quote_volume": 11028.24263, "trades": 118, "taker_buy_quote": 4133.25525}, {"ts": 1775113980000, "open": 1.3131, "high": 1.3137, "low": 1.3131, "close": 1.3134, "volume": 52145.7, "quote_volume": 68490.38542, "trades": 213, "taker_buy_quote": 62467.86794}, {"ts": 1775114040000, "open": 1.3134, "high": 1.3142, "low": 1.3134, "close": 1.3136, "volume": 67652.0, "quote_volume": 88888.24046, "trades": 299, "taker_buy_quote": 50850.21023}, {"ts": 1775114100000, "open": 1.3136, "high": 1.3151, "low": 1.3136, "close": 1.3151, "volume": 53128.4, "quote_volume": 69827.3569, "trades": 323, "taker_buy_quote": 68264.83231}, {"ts": 1775114160000, "open": 1.3151, "high": 1.3163, "low": 1.3151, "close": 1.3158, "volume": 57696.7, "quote_volume": 75917.68092, "trades": 318, "taker_buy_quote": 52164.90779}, {"ts": 1775114220000, "open": 1.3157, "high": 1.3167, "low": 1.3157, "close": 1.3164, "volume": 37529.0, "quote_volume": 49397.64431, "trades": 234, "taker_buy_quote": 33763.62992}, {"ts": 1775114280000, "open": 1.3165, "high": 1.3165, "low": 1.3157, "close": 1.3157, "volume": 15154.3, "quote_volume": 19948.21054, "trades": 118, "taker_buy_quote": 2992.22396}, {"ts": 1775114340000, "open": 1.3157, "high": 1.3159, "low": 1.3155, "close": 1.3156, "volume": 38550.1, "quote_volume": 50719.13585, "trades": 193, "taker_buy_quote": 45378.26203}, {"ts": 1775114400000, "open": 1.3156, "high": 1.3162, "low": 1.3155, "close": 1.3157, "volume": 61953.3, "quote_volume": 81525.03777, "trades": 277, "taker_buy_quote": 44576.76645}, {"ts": 1775114460000, "open": 1.3157, "high": 1.3157, "low": 1.3146, "close": 1.3146, "volume": 34362.8, "quote_volume": 45183.38474, "trades": 233, "taker_buy_quote": 2873.31953}, {"ts": 1775114520000, "open": 1.3145, "high": 1.3146, "low": 1.3139, "close": 1.314, "volume": 67532.0, "quote_volume": 88745.38049, "trades": 229, "taker_buy_quote": 66607.52136}, {"ts": 1775114580000, "open": 1.314, "high": 1.3151, "low": 1.3139, "close": 1.315, "volume": 42341.7, "quote_volume": 55659.13094, "trades": 255, "taker_buy_quote": 54072.78123}, {"ts": 1775114640000, "open": 1.315, "high": 1.3157, "low": 1.315, "close": 1.3151, "volume": 75080.6, "quote_volume": 98770.06494, "trades": 255, "taker_buy_quote": 65635.84746}, {"ts": 1775114700000, "open": 1.315, "high": 1.3151, "low": 1.3146, "close": 1.3147, "volume": 19588.9, "quote_volume": 25757.23117, "trades": 179, "taker_buy_quote": 18349.10338}, {"ts": 1775114760000, "open": 1.3147, "high": 1.3148, "low": 1.3147, "close": 1.3148, "volume": 3575.0, "quote_volume": 4700.37285, "trades": 42, "taker_buy_quote": 4211.9618}, {"ts": 1775114820000, "open": 1.3147, "high": 1.3147, "low": 1.3145, "close": 1.3147, "volume": 20022.9, "quote_volume": 26323.43854, "trades": 108, "taker_buy_quote": 13734.6667}, {"ts": 1775114880000, "open": 1.3148, "high": 1.3155, "low": 1.3146, "close": 1.3155, "volume": 41490.5, "quote_volume": 54556.26714, "trades": 221, "taker_buy_quote": 48816.08237}, {"ts": 1775114940000, "open": 1.3154, "high": 1.3156, "low": 1.3154, "close": 1.3155, "volume": 7260.0, "quote_volume": 9550.45066, "trades": 50, "taker_buy_quote": 8073.75919}, {"ts": 1775115000000, "open": 1.3156, "high": 1.3163, "low": 1.3156, "close": 1.3162, "volume": 72797.9, "quote_volume": 95788.58688, "trades": 222, "taker_buy_quote": 70626.15784}, {"ts": 1775115060000, "open": 1.3162, "high": 1.3174, "low": 1.3162, "close": 1.3166, "volume": 75643.9, "quote_volume": 99619.30079, "trades": 450, "taker_buy_quote": 61828.05621}, {"ts": 1775115120000, "open": 1.3165, "high": 1.3174, "low": 1.3163, "close": 1.3173, "volume": 45140.1, "quote_volume": 59442.82744, "trades": 283, "taker_buy_quote": 51843.17232}, {"ts": 1775115180000, "open": 1.3174, "high": 1.3174, "low": 1.3172, "close": 1.3173, "volume": 15980.5, "quote_volume": 21052.27903, "trades": 151, "taker_buy_quote": 18040.89563}, {"ts": 1775115240000, "open": 1.3172, "high": 1.3173, "low": 1.3165, "close": 1.3168, "volume": 39954.1, "quote_volume": 52610.68861, "trades": 313, "taker_buy_quote": 18426.91756}, {"ts": 1775115300000, "open": 1.3168, "high": 1.3172, "low": 1.3167, "close": 1.3167, "volume": 67151.5, "quote_volume": 88433.70172, "trades": 237, "taker_buy_quote": 28444.94837}, {"ts": 1775115360000, "open": 1.3167, "high": 1.3177, "low": 1.3167, "close": 1.3174, "volume": 62756.0, "quote_volume": 82666.51859, "trades": 272, "taker_buy_quote": 53069.96763}, {"ts": 1775115420000, "open": 1.3174, "high": 1.3183, "low": 1.3173, "close": 1.3179, "volume": 124840.9, "quote_volume": 164520.11047, "trades": 343, "taker_buy_quote": 152652.19465}, {"ts": 1775115480000, "open": 1.3179, "high": 1.3181, "low": 1.3178, "close": 1.3181, "volume": 27795.6, "quote_volume": 36632.19421, "trades": 131, "taker_buy_quote": 31321.02128}, {"ts": 1775115540000, "open": 1.3181, "high": 1.3181, "low": 1.3176, "close": 1.3177, "volume": 42138.6, "quote_volume": 55533.16449, "trades": 163, "taker_buy_quote": 16846.00051}, {"ts": 1775115600000, "open": 1.3177, "high": 1.3177, "low": 1.3175, "close": 1.3176, "volume": 11374.6, "quote_volume": 14987.57812, "trades": 89, "taker_buy_quote": 12049.94053}, {"ts": 1775115660000, "open": 1.3175, "high": 1.3176, "low": 1.3172, "close": 1.3173, "volume": 83930.4, "quote_volume": 110574.59129, "trades": 213, "taker_buy_quote": 36576.38196}, {"ts": 1775115720000, "open": 1.3172, "high": 1.3172, "low": 1.3166, "close": 1.3167, "volume": 26765.3, "quote_volume": 35244.57152, "trades": 182, "taker_buy_quote": 20667.62078}, {"ts": 1775115780000, "open": 1.3166, "high": 1.3168, "low": 1.3166, "close": 1.3168, "volume": 21928.7, "quote_volume": 28873.6688, "trades": 83, "taker_buy_quote": 27139.22533}, {"ts": 1775115840000, "open": 1.3168, "high": 1.3178, "low": 1.3167, "close": 1.3172, "volume": 94263.8, "quote_volume": 124181.65167, "trades": 350, "taker_buy_quote": 64901.06907}, {"ts": 1775115900000, "open": 1.3172, "high": 1.3176, "low": 1.3172, "close": 1.3176, "volume": 16606.3, "quote_volume": 21876.08993, "trades": 116, "taker_buy_quote": 21371.88538}, {"ts": 1775115960000, "open": 1.3176, "high": 1.3176, "low": 1.3175, "close": 1.3176, "volume": 6520.2, "quote_volume": 8590.823, "trades": 32, "taker_buy_quote": 6054.372}, {"ts": 1775116020000, "open": 1.3175, "high": 1.3176, "low": 1.3175, "close": 1.3176, "volume": 2787.8, "quote_volume": 3673.11444, "trades": 27, "taker_buy_quote": 2476.29744}, {"ts": 1775116080000, "open": 1.3176, "high": 1.318, "low": 1.3175, "close": 1.3176, "volume": 66574.8, "quote_volume": 87727.5729, "trades": 212, "taker_buy_quote": 33240.63694}, {"ts": 1775116140000, "open": 1.3177, "high": 1.3178, "low": 1.3173, "close": 1.3178, "volume": 113770.3, "quote_volume": 149892.35413, "trades": 207, "taker_buy_quote": 103348.93574}, {"ts": 1775116200000, "open": 1.3178, "high": 1.3178, "low": 1.3173, "close": 1.3175, "volume": 40629.6, "quote_volume": 53529.18112, "trades": 139, "taker_buy_quote": 16618.00748}, {"ts": 1775116260000, "open": 1.3175, "high": 1.3175, "low": 1.3171, "close": 1.3171, "volume": 33556.8, "quote_volume": 44202.04079, "trades": 104, "taker_buy_quote": 8171.52775}, {"ts": 1775116320000, "open": 1.3171, "high": 1.3175, "low": 1.3168, "close": 1.3174, "volume": 34658.4, "quote_volume": 45646.91954, "trades": 189, "taker_buy_quote": 37034.89208}, {"ts": 1775116380000, "open": 1.3174, "high": 1.3174, "low": 1.3166, "close": 1.3166, "volume": 72139.5, "quote_volume": 95007.83194, "trades": 236, "taker_buy_quote": 40751.08371}, {"ts": 1775116440000, "open": 1.3167, "high": 1.3169, "low": 1.3165, "close": 1.3166, "volume": 23416.9, "quote_volume": 30832.41279, "trades": 115, "taker_buy_quote": 25895.55743}, {"ts": 1775116500000, "open": 1.3166, "high": 1.3173, "low": 1.3166, "close": 1.3172, "volume": 42065.6, "quote_volume": 55395.85275, "trades": 159, "taker_buy_quote": 43154.03043}, {"ts": 1775116560000, "open": 1.3171, "high": 1.3172, "low": 1.3169, "close": 1.3171, "volume": 29316.5, "quote_volume": 38610.68754, "trades": 104, "taker_buy_quote": 17137.10544}, {"ts": 1775116620000, "open": 1.3172, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 16078.4, "quote_volume": 21178.55788, "trades": 58, "taker_buy_quote": 13855.72351}, {"ts": 1775116680000, "open": 1.3173, "high": 1.3175, "low": 1.3172, "close": 1.3175, "volume": 14720.1, "quote_volume": 19391.1653, "trades": 61, "taker_buy_quote": 14779.78612}, {"ts": 1775116740000, "open": 1.3174, "high": 1.3176, "low": 1.317, "close": 1.3176, "volume": 151172.1, "quote_volume": 199130.53374, "trades": 278, "taker_buy_quote": 168707.7885}, {"ts": 1775116800000, "open": 1.3175, "high": 1.3176, "low": 1.3167, "close": 1.3169, "volume": 59239.0, "quote_volume": 78023.63783, "trades": 240, "taker_buy_quote": 28572.14916}, {"ts": 1775116860000, "open": 1.3168, "high": 1.3169, "low": 1.3156, "close": 1.316, "volume": 71604.2, "quote_volume": 94237.93027, "trades": 306, "taker_buy_quote": 21708.79991}, {"ts": 1775116920000, "open": 1.316, "high": 1.3163, "low": 1.3156, "close": 1.3158, "volume": 74041.4, "quote_volume": 97429.60878, "trades": 276, "taker_buy_quote": 26870.46787}, {"ts": 1775116980000, "open": 1.3159, "high": 1.3167, "low": 1.3159, "close": 1.3164, "volume": 43339.2, "quote_volume": 57049.59298, "trades": 202, "taker_buy_quote": 39512.83618}, {"ts": 1775117040000, "open": 1.3164, "high": 1.3166, "low": 1.3163, "close": 1.3165, "volume": 69765.4, "quote_volume": 91840.11132, "trades": 106, "taker_buy_quote": 88357.7062}, {"ts": 1775117100000, "open": 1.3165, "high": 1.3165, "low": 1.3161, "close": 1.3161, "volume": 19017.1, "quote_volume": 25033.30782, "trades": 136, "taker_buy_quote": 1062.22665}, {"ts": 1775117160000, "open": 1.316, "high": 1.3162, "low": 1.3159, "close": 1.3162, "volume": 12745.0, "quote_volume": 16772.40922, "trades": 90, "taker_buy_quote": 12608.25242}, {"ts": 1775117220000, "open": 1.3162, "high": 1.317, "low": 1.3162, "close": 1.3167, "volume": 52357.4, "quote_volume": 68933.67397, "trades": 195, "taker_buy_quote": 46048.84924}, {"ts": 1775117280000, "open": 1.3167, "high": 1.3167, "low": 1.316, "close": 1.3161, "volume": 28279.6, "quote_volume": 37227.23986, "trades": 138, "taker_buy_quote": 7467.52553}, {"ts": 1775117340000, "open": 1.3161, "high": 1.3161, "low": 1.3158, "close": 1.3159, "volume": 12967.7, "quote_volume": 17064.87059, "trades": 71, "taker_buy_quote": 1879.27786}, {"ts": 1775117400000, "open": 1.3159, "high": 1.3164, "low": 1.3158, "close": 1.3163, "volume": 29146.8, "quote_volume": 38361.68534, "trades": 127, "taker_buy_quote": 22811.59251}, {"ts": 1775117460000, "open": 1.3162, "high": 1.3165, "low": 1.3161, "close": 1.3161, "volume": 85286.4, "quote_volume": 112255.79189, "trades": 184, "taker_buy_quote": 90910.45333}, {"ts": 1775117520000, "open": 1.3162, "high": 1.3162, "low": 1.3158, "close": 1.3161, "volume": 24665.8, "quote_volume": 32459.31927, "trades": 121, "taker_buy_quote": 11393.09319}, {"ts": 1775117580000, "open": 1.316, "high": 1.3161, "low": 1.3155, "close": 1.3155, "volume": 36984.5, "quote_volume": 48663.10635, "trades": 151, "taker_buy_quote": 3013.49999}, {"ts": 1775117640000, "open": 1.3155, "high": 1.3159, "low": 1.3154, "close": 1.3155, "volume": 118560.0, "quote_volume": 155984.13111, "trades": 199, "taker_buy_quote": 16212.41699}, {"ts": 1775117700000, "open": 1.3155, "high": 1.3157, "low": 1.3155, "close": 1.3156, "volume": 23671.0, "quote_volume": 31140.88793, "trades": 102, "taker_buy_quote": 17128.90932}, {"ts": 1775117760000, "open": 1.3156, "high": 1.3157, "low": 1.3153, "close": 1.3153, "volume": 29556.1, "quote_volume": 38882.12799, "trades": 124, "taker_buy_quote": 9779.6559}, {"ts": 1775117820000, "open": 1.3154, "high": 1.3154, "low": 1.3153, "close": 1.3154, "volume": 3170.8, "quote_volume": 4170.74366, "trades": 40, "taker_buy_quote": 2504.78468}, {"ts": 1775117880000, "open": 1.3154, "high": 1.3154, "low": 1.3153, "close": 1.3153, "volume": 4032.7, "quote_volume": 5304.54015, "trades": 33, "taker_buy_quote": 4338.71536}, {"ts": 1775117940000, "open": 1.3154, "high": 1.3154, "low": 1.315, "close": 1.3151, "volume": 22466.4, "quote_volume": 29546.20791, "trades": 86, "taker_buy_quote": 2959.27741}, {"ts": 1775118000000, "open": 1.315, "high": 1.3151, "low": 1.3146, "close": 1.315, "volume": 69596.3, "quote_volume": 91507.19081, "trades": 143, "taker_buy_quote": 13750.60074}, {"ts": 1775118060000, "open": 1.315, "high": 1.315, "low": 1.3134, "close": 1.3134, "volume": 37262.9, "quote_volume": 48965.381, "trades": 246, "taker_buy_quote": 12392.63442}, {"ts": 1775118120000, "open": 1.3134, "high": 1.3134, "low": 1.3124, "close": 1.3131, "volume": 282010.0, "quote_volume": 370191.14681, "trades": 485, "taker_buy_quote": 266094.93043}, {"ts": 1775118180000, "open": 1.3131, "high": 1.3131, "low": 1.3126, "close": 1.3127, "volume": 143276.0, "quote_volume": 188104.62472, "trades": 214, "taker_buy_quote": 72645.69646}, {"ts": 1775118240000, "open": 1.3127, "high": 1.3127, "low": 1.3126, "close": 1.3126, "volume": 112150.5, "quote_volume": 147209.53233, "trades": 99, "taker_buy_quote": 10318.21581}, {"ts": 1775118300000, "open": 1.3126, "high": 1.3126, "low": 1.3124, "close": 1.3124, "volume": 44628.4, "quote_volume": 58578.06297, "trades": 142, "taker_buy_quote": 14382.09357}, {"ts": 1775118360000, "open": 1.3125, "high": 1.3126, "low": 1.3124, "close": 1.3126, "volume": 13323.9, "quote_volume": 17487.88703, "trades": 79, "taker_buy_quote": 16115.73926}, {"ts": 1775118420000, "open": 1.3126, "high": 1.3126, "low": 1.3124, "close": 1.3124, "volume": 9163.5, "quote_volume": 12026.68779, "trades": 64, "taker_buy_quote": 2859.71887}, {"ts": 1775118480000, "open": 1.3124, "high": 1.3124, "low": 1.3119, "close": 1.312, "volume": 53907.9, "quote_volume": 70734.56046, "trades": 160, "taker_buy_quote": 16541.81534}, {"ts": 1775118540000, "open": 1.312, "high": 1.313, "low": 1.312, "close": 1.3129, "volume": 72565.0, "quote_volume": 95251.20368, "trades": 218, "taker_buy_quote": 75514.41886}, {"ts": 1775118600000, "open": 1.313, "high": 1.3137, "low": 1.3129, "close": 1.3136, "volume": 47546.8, "quote_volume": 62442.53697, "trades": 191, "taker_buy_quote": 59888.18031}, {"ts": 1775118660000, "open": 1.3136, "high": 1.3144, "low": 1.3136, "close": 1.314, "volume": 76084.4, "quote_volume": 99981.01235, "trades": 243, "taker_buy_quote": 82613.48131}, {"ts": 1775118720000, "open": 1.314, "high": 1.314, "low": 1.3136, "close": 1.3136, "volume": 15774.4, "quote_volume": 20723.02903, "trades": 105, "taker_buy_quote": 5959.88721}, {"ts": 1775118780000, "open": 1.3137, "high": 1.3137, "low": 1.313, "close": 1.3131, "volume": 51511.9, "quote_volume": 67659.43777, "trades": 136, "taker_buy_quote": 3591.44122}, {"ts": 1775118840000, "open": 1.3131, "high": 1.3134, "low": 1.313, "close": 1.3133, "volume": 104056.2, "quote_volume": 136642.91812, "trades": 162, "taker_buy_quote": 38592.32185}, {"ts": 1775118900000, "open": 1.3134, "high": 1.3134, "low": 1.3131, "close": 1.3132, "volume": 10798.3, "quote_volume": 14180.21348, "trades": 83, "taker_buy_quote": 7338.47324}, {"ts": 1775118960000, "open": 1.3132, "high": 1.3132, "low": 1.3121, "close": 1.3122, "volume": 55006.9, "quote_volume": 72211.82102, "trades": 240, "taker_buy_quote": 21840.81829}, {"ts": 1775119020000, "open": 1.3121, "high": 1.3121, "low": 1.3113, "close": 1.3113, "volume": 70161.7, "quote_volume": 92042.3167, "trades": 243, "taker_buy_quote": 40725.42125}, {"ts": 1775119080000, "open": 1.3114, "high": 1.3123, "low": 1.3114, "close": 1.3122, "volume": 79512.4, "quote_volume": 104297.05792, "trades": 206, "taker_buy_quote": 103312.36178}, {"ts": 1775119140000, "open": 1.3122, "high": 1.3125, "low": 1.3122, "close": 1.3125, "volume": 9872.3, "quote_volume": 12955.23101, "trades": 63, "taker_buy_quote": 9279.30515}, {"ts": 1775119200000, "open": 1.3125, "high": 1.3125, "low": 1.3122, "close": 1.3123, "volume": 11859.5, "quote_volume": 15563.87056, "trades": 58, "taker_buy_quote": 880.68785}, {"ts": 1775119260000, "open": 1.3123, "high": 1.3125, "low": 1.3122, "close": 1.3123, "volume": 14851.2, "quote_volume": 19489.49006, "trades": 81, "taker_buy_quote": 14078.9518}, {"ts": 1775119320000, "open": 1.3123, "high": 1.3123, "low": 1.3112, "close": 1.3115, "volume": 67883.5, "quote_volume": 89050.55789, "trades": 287, "taker_buy_quote": 43364.47644}, {"ts": 1775119380000, "open": 1.3116, "high": 1.3122, "low": 1.3116, "close": 1.3119, "volume": 19803.8, "quote_volume": 25979.86107, "trades": 170, "taker_buy_quote": 22656.42165}, {"ts": 1775119440000, "open": 1.3118, "high": 1.3133, "low": 1.3117, "close": 1.3127, "volume": 960157.0, "quote_volume": 1260535.76118, "trades": 524, "taker_buy_quote": 639282.5131}, {"ts": 1775119500000, "open": 1.3126, "high": 1.3134, "low": 1.3126, "close": 1.3132, "volume": 70131.9, "quote_volume": 92076.72643, "trades": 178, "taker_buy_quote": 77534.91298}, {"ts": 1775119560000, "open": 1.3133, "high": 1.3133, "low": 1.3131, "close": 1.3132, "volume": 17165.0, "quote_volume": 22539.84753, "trades": 57, "taker_buy_quote": 5688.01096}, {"ts": 1775119620000, "open": 1.3131, "high": 1.3132, "low": 1.3129, "close": 1.313, "volume": 19913.5, "quote_volume": 26146.95624, "trades": 93, "taker_buy_quote": 11988.40227}, {"ts": 1775119680000, "open": 1.3131, "high": 1.3136, "low": 1.3131, "close": 1.3136, "volume": 97258.0, "quote_volume": 127722.41422, "trades": 213, "taker_buy_quote": 58411.42112}, {"ts": 1775119740000, "open": 1.3135, "high": 1.3141, "low": 1.3135, "close": 1.314, "volume": 76030.7, "quote_volume": 99889.95039, "trades": 177, "taker_buy_quote": 33040.91864}, {"ts": 1775119800000, "open": 1.314, "high": 1.3142, "low": 1.3134, "close": 1.3135, "volume": 151473.7, "quote_volume": 199045.16693, "trades": 220, "taker_buy_quote": 9742.08831}, {"ts": 1775119860000, "open": 1.3135, "high": 1.3135, "low": 1.313, "close": 1.3133, "volume": 15504.9, "quote_volume": 20361.3277, "trades": 164, "taker_buy_quote": 11455.90603}, {"ts": 1775119920000, "open": 1.3133, "high": 1.3136, "low": 1.3133, "close": 1.3135, "volume": 31201.9, "quote_volume": 40980.35687, "trades": 119, "taker_buy_quote": 9533.55413}, {"ts": 1775119980000, "open": 1.3135, "high": 1.3135, "low": 1.3129, "close": 1.3129, "volume": 67067.7, "quote_volume": 88070.51693, "trades": 158, "taker_buy_quote": 13608.0239}, {"ts": 1775120040000, "open": 1.3129, "high": 1.3132, "low": 1.3128, "close": 1.3131, "volume": 126318.6, "quote_volume": 165859.40881, "trades": 152, "taker_buy_quote": 102969.80707}, {"ts": 1775120100000, "open": 1.3132, "high": 1.3132, "low": 1.313, "close": 1.313, "volume": 28769.7, "quote_volume": 37777.54162, "trades": 80, "taker_buy_quote": 15671.3479}, {"ts": 1775120160000, "open": 1.313, "high": 1.3131, "low": 1.3129, "close": 1.3131, "volume": 29247.8, "quote_volume": 38402.9346, "trades": 89, "taker_buy_quote": 14626.36401}, {"ts": 1775120220000, "open": 1.313, "high": 1.3131, "low": 1.3127, "close": 1.3128, "volume": 24946.2, "quote_volume": 32751.81328, "trades": 98, "taker_buy_quote": 1759.0555}, {"ts": 1775120280000, "open": 1.3128, "high": 1.3128, "low": 1.3121, "close": 1.3123, "volume": 61010.3, "quote_volume": 80063.1949, "trades": 186, "taker_buy_quote": 64049.52445}, {"ts": 1775120340000, "open": 1.3124, "high": 1.3124, "low": 1.3116, "close": 1.3119, "volume": 102605.7, "quote_volume": 134625.65627, "trades": 217, "taker_buy_quote": 40357.94206}, {"ts": 1775120400000, "open": 1.3118, "high": 1.3124, "low": 1.3117, "close": 1.3118, "volume": 61267.1, "quote_volume": 80378.80491, "trades": 295, "taker_buy_quote": 54581.28489}, {"ts": 1775120460000, "open": 1.3117, "high": 1.3119, "low": 1.3111, "close": 1.3111, "volume": 42026.6, "quote_volume": 55126.67829, "trades": 194, "taker_buy_quote": 31053.86829}, {"ts": 1775120520000, "open": 1.3111, "high": 1.3111, "low": 1.3105, "close": 1.3107, "volume": 77846.8, "quote_volume": 102047.41685, "trades": 320, "taker_buy_quote": 55175.94876}, {"ts": 1775120580000, "open": 1.3107, "high": 1.3107, "low": 1.31, "close": 1.3103, "volume": 488817.8, "quote_volume": 640537.80161, "trades": 380, "taker_buy_quote": 571782.54422}, {"ts": 1775120640000, "open": 1.3104, "high": 1.3116, "low": 1.3103, "close": 1.3104, "volume": 512812.5, "quote_volume": 672127.55498, "trades": 481, "taker_buy_quote": 333298.3903}, {"ts": 1775120700000, "open": 1.3104, "high": 1.3105, "low": 1.3097, "close": 1.3098, "volume": 213791.1, "quote_volume": 280062.92913, "trades": 269, "taker_buy_quote": 74074.39135}, {"ts": 1775120760000, "open": 1.3097, "high": 1.3102, "low": 1.3096, "close": 1.3102, "volume": 27832.3, "quote_volume": 36456.27538, "trades": 178, "taker_buy_quote": 30831.72417}, {"ts": 1775120820000, "open": 1.3102, "high": 1.3105, "low": 1.3101, "close": 1.3102, "volume": 53252.1, "quote_volume": 69776.2756, "trades": 196, "taker_buy_quote": 30283.16216}, {"ts": 1775120880000, "open": 1.3102, "high": 1.3103, "low": 1.3098, "close": 1.3101, "volume": 47454.6, "quote_volume": 62164.47857, "trades": 167, "taker_buy_quote": 29942.88274}, {"ts": 1775120940000, "open": 1.31, "high": 1.3101, "low": 1.3079, "close": 1.308, "volume": 404728.3, "quote_volume": 529669.66564, "trades": 900, "taker_buy_quote": 146369.60883}, {"ts": 1775121000000, "open": 1.308, "high": 1.3087, "low": 1.308, "close": 1.3086, "volume": 99481.3, "quote_volume": 130155.15266, "trades": 312, "taker_buy_quote": 117546.88281}, {"ts": 1775121060000, "open": 1.3087, "high": 1.3092, "low": 1.3086, "close": 1.3088, "volume": 75351.8, "quote_volume": 98630.88113, "trades": 259, "taker_buy_quote": 43053.46387}, {"ts": 1775121120000, "open": 1.3088, "high": 1.309, "low": 1.3084, "close": 1.309, "volume": 42759.4, "quote_volume": 55957.06856, "trades": 217, "taker_buy_quote": 18403.76462}, {"ts": 1775121180000, "open": 1.309, "high": 1.31, "low": 1.309, "close": 1.3099, "volume": 78233.3, "quote_volume": 102449.99368, "trades": 279, "taker_buy_quote": 97222.07934}, {"ts": 1775121240000, "open": 1.3099, "high": 1.3107, "low": 1.3099, "close": 1.3103, "volume": 133150.6, "quote_volume": 174482.60419, "trades": 288, "taker_buy_quote": 57455.02363}, {"ts": 1775121300000, "open": 1.3103, "high": 1.3105, "low": 1.3101, "close": 1.3104, "volume": 59997.7, "quote_volume": 78616.53451, "trades": 190, "taker_buy_quote": 40846.46535}, {"ts": 1775121360000, "open": 1.3105, "high": 1.3107, "low": 1.3101, "close": 1.3101, "volume": 34550.4, "quote_volume": 45276.73158, "trades": 156, "taker_buy_quote": 32832.24785}, {"ts": 1775121420000, "open": 1.3102, "high": 1.3102, "low": 1.3097, "close": 1.3099, "volume": 101591.1, "quote_volume": 133083.75906, "trades": 228, "taker_buy_quote": 18782.56785}, {"ts": 1775121480000, "open": 1.31, "high": 1.3103, "low": 1.3097, "close": 1.3103, "volume": 23985.6, "quote_volume": 31419.91384, "trades": 169, "taker_buy_quote": 14408.02988}, {"ts": 1775121540000, "open": 1.3103, "high": 1.3103, "low": 1.3096, "close": 1.3096, "volume": 25480.2, "quote_volume": 33378.12315, "trades": 164, "taker_buy_quote": 6883.18626}, {"ts": 1775121600000, "open": 1.3095, "high": 1.3103, "low": 1.3094, "close": 1.31, "volume": 93395.9, "quote_volume": 122337.34554, "trades": 420, "taker_buy_quote": 77858.05715}, {"ts": 1775121660000, "open": 1.3101, "high": 1.3107, "low": 1.31, "close": 1.3106, "volume": 85206.4, "quote_volume": 111649.50991, "trades": 205, "taker_buy_quote": 45941.8877}, {"ts": 1775121720000, "open": 1.3105, "high": 1.3106, "low": 1.31, "close": 1.31, "volume": 66246.6, "quote_volume": 86800.49353, "trades": 243, "taker_buy_quote": 70601.76517}, {"ts": 1775121780000, "open": 1.3099, "high": 1.3099, "low": 1.3093, "close": 1.3096, "volume": 34407.4, "quote_volume": 45056.43192, "trades": 220, "taker_buy_quote": 16064.63724}, {"ts": 1775121840000, "open": 1.3096, "high": 1.3096, "low": 1.3092, "close": 1.3093, "volume": 117094.2, "quote_volume": 153320.62667, "trades": 205, "taker_buy_quote": 6037.20841}, {"ts": 1775121900000, "open": 1.3092, "high": 1.3105, "low": 1.3092, "close": 1.3103, "volume": 227605.3, "quote_volume": 298218.56442, "trades": 376, "taker_buy_quote": 36059.62266}, {"ts": 1775121960000, "open": 1.3103, "high": 1.3113, "low": 1.3102, "close": 1.3113, "volume": 91353.9, "quote_volume": 119765.49765, "trades": 352, "taker_buy_quote": 110284.64529}, {"ts": 1775122020000, "open": 1.3113, "high": 1.3116, "low": 1.3113, "close": 1.3116, "volume": 26677.3, "quote_volume": 34985.74423, "trades": 167, "taker_buy_quote": 19703.24371}, {"ts": 1775122080000, "open": 1.3115, "high": 1.3119, "low": 1.3114, "close": 1.3117, "volume": 60089.5, "quote_volume": 78813.96939, "trades": 207, "taker_buy_quote": 74395.76651}, {"ts": 1775122140000, "open": 1.3117, "high": 1.3117, "low": 1.3113, "close": 1.3114, "volume": 25613.4, "quote_volume": 33593.98293, "trades": 140, "taker_buy_quote": 16863.28528}, {"ts": 1775122200000, "open": 1.3113, "high": 1.3114, "low": 1.3109, "close": 1.311, "volume": 82807.8, "quote_volume": 108570.53525, "trades": 195, "taker_buy_quote": 34098.09774}, {"ts": 1775122260000, "open": 1.311, "high": 1.3113, "low": 1.3102, "close": 1.3103, "volume": 59762.1, "quote_volume": 78351.0398, "trades": 275, "taker_buy_quote": 67298.50812}, {"ts": 1775122320000, "open": 1.3102, "high": 1.3109, "low": 1.3099, "close": 1.3105, "volume": 23795.1, "quote_volume": 31183.0948, "trades": 292, "taker_buy_quote": 17879.556}, {"ts": 1775122380000, "open": 1.3105, "high": 1.3108, "low": 1.3104, "close": 1.3107, "volume": 17150.6, "quote_volume": 22477.81884, "trades": 109, "taker_buy_quote": 16650.45823}, {"ts": 1775122440000, "open": 1.3107, "high": 1.3114, "low": 1.3106, "close": 1.3112, "volume": 13884.4, "quote_volume": 18205.78974, "trades": 158, "taker_buy_quote": 13364.99344}, {"ts": 1775122500000, "open": 1.3113, "high": 1.3124, "low": 1.3112, "close": 1.3118, "volume": 24197.0, "quote_volume": 31745.63079, "trades": 298, "taker_buy_quote": 21319.35641}, {"ts": 1775122560000, "open": 1.3118, "high": 1.3119, "low": 1.3113, "close": 1.3113, "volume": 7818.4, "quote_volume": 10254.91394, "trades": 145, "taker_buy_quote": 3420.46369}, {"ts": 1775122620000, "open": 1.3113, "high": 1.3113, "low": 1.3108, "close": 1.3108, "volume": 39276.6, "quote_volume": 51494.58932, "trades": 173, "taker_buy_quote": 10393.85157}, {"ts": 1775122680000, "open": 1.3108, "high": 1.3116, "low": 1.3108, "close": 1.3115, "volume": 23070.1, "quote_volume": 30247.65151, "trades": 172, "taker_buy_quote": 26476.89441}, {"ts": 1775122740000, "open": 1.3116, "high": 1.3116, "low": 1.3115, "close": 1.3116, "volume": 4302.4, "quote_volume": 5642.81978, "trades": 31, "taker_buy_quote": 2914.11288}, {"ts": 1775122800000, "open": 1.3116, "high": 1.3123, "low": 1.3115, "close": 1.3123, "volume": 46036.2, "quote_volume": 60400.96778, "trades": 187, "taker_buy_quote": 55710.14274}, {"ts": 1775122860000, "open": 1.3122, "high": 1.3122, "low": 1.3115, "close": 1.3116, "volume": 33405.3, "quote_volume": 43832.78351, "trades": 176, "taker_buy_quote": 1539.62286}, {"ts": 1775122920000, "open": 1.3115, "high": 1.3115, "low": 1.3108, "close": 1.3112, "volume": 50900.6, "quote_volume": 66730.80742, "trades": 284, "taker_buy_quote": 17385.16711}, {"ts": 1775122980000, "open": 1.3112, "high": 1.3119, "low": 1.3112, "close": 1.3118, "volume": 40749.4, "quote_volume": 53441.36027, "trades": 166, "taker_buy_quote": 49912.23347}, {"ts": 1775123040000, "open": 1.3118, "high": 1.3119, "low": 1.3118, "close": 1.3119, "volume": 15016.9, "quote_volume": 19700.5336, "trades": 59, "taker_buy_quote": 17896.67742}, {"ts": 1775123100000, "open": 1.3118, "high": 1.3122, "low": 1.311, "close": 1.311, "volume": 46864.7, "quote_volume": 61460.68654, "trades": 263, "taker_buy_quote": 5943.45681}, {"ts": 1775123160000, "open": 1.3111, "high": 1.3114, "low": 1.311, "close": 1.3113, "volume": 11929.9, "quote_volume": 15642.71848, "trades": 119, "taker_buy_quote": 11999.94457}, {"ts": 1775123220000, "open": 1.3114, "high": 1.3114, "low": 1.3106, "close": 1.3108, "volume": 33232.6, "quote_volume": 43568.89254, "trades": 164, "taker_buy_quote": 2190.00181}, {"ts": 1775123280000, "open": 1.3108, "high": 1.3112, "low": 1.3108, "close": 1.3112, "volume": 14194.8, "quote_volume": 18608.01007, "trades": 123, "taker_buy_quote": 17358.39483}, {"ts": 1775123340000, "open": 1.3112, "high": 1.3114, "low": 1.3111, "close": 1.3113, "volume": 5133.0, "quote_volume": 6730.84598, "trades": 63, "taker_buy_quote": 5508.66177}, {"ts": 1775123400000, "open": 1.3114, "high": 1.3124, "low": 1.3114, "close": 1.3123, "volume": 18739.0, "quote_volume": 24579.94888, "trades": 231, "taker_buy_quote": 16595.61459}, {"ts": 1775123460000, "open": 1.3124, "high": 1.3129, "low": 1.3124, "close": 1.3124, "volume": 29887.7, "quote_volume": 39230.96402, "trades": 224, "taker_buy_quote": 16132.91403}, {"ts": 1775123520000, "open": 1.3124, "high": 1.3125, "low": 1.3121, "close": 1.3121, "volume": 2399.0, "quote_volume": 3148.31079, "trades": 85, "taker_buy_quote": 1687.01625}, {"ts": 1775123580000, "open": 1.312, "high": 1.3121, "low": 1.3117, "close": 1.3121, "volume": 19516.4, "quote_volume": 25604.10718, "trades": 147, "taker_buy_quote": 11940.5403}, {"ts": 1775123640000, "open": 1.3121, "high": 1.3129, "low": 1.3121, "close": 1.3123, "volume": 21964.5, "quote_volume": 28823.46139, "trades": 250, "taker_buy_quote": 10318.1279}, {"ts": 1775123700000, "open": 1.3123, "high": 1.3128, "low": 1.3122, "close": 1.3126, "volume": 111267.2, "quote_volume": 146058.2887, "trades": 194, "taker_buy_quote": 9767.32607}, {"ts": 1775123760000, "open": 1.3127, "high": 1.3129, "low": 1.3122, "close": 1.3122, "volume": 20582.4, "quote_volume": 27016.96311, "trades": 184, "taker_buy_quote": 5800.78822}, {"ts": 1775123820000, "open": 1.3121, "high": 1.3123, "low": 1.312, "close": 1.3123, "volume": 95974.2, "quote_volume": 125923.57877, "trades": 132, "taker_buy_quote": 118994.32023}, {"ts": 1775123880000, "open": 1.3122, "high": 1.3123, "low": 1.3117, "close": 1.3118, "volume": 24373.2, "quote_volume": 31980.11028, "trades": 120, "taker_buy_quote": 23135.42354}, {"ts": 1775123940000, "open": 1.3118, "high": 1.3119, "low": 1.3117, "close": 1.3118, "volume": 16184.0, "quote_volume": 21231.26082, "trades": 58, "taker_buy_quote": 17580.17418}, {"ts": 1775124000000, "open": 1.3118, "high": 1.312, "low": 1.3114, "close": 1.3118, "volume": 26774.0, "quote_volume": 35120.82331, "trades": 197, "taker_buy_quote": 17961.20065}, {"ts": 1775124060000, "open": 1.3117, "high": 1.3121, "low": 1.3114, "close": 1.3115, "volume": 7494.3, "quote_volume": 9830.0427, "trades": 157, "taker_buy_quote": 2029.2644}, {"ts": 1775124120000, "open": 1.3114, "high": 1.3114, "low": 1.3106, "close": 1.3108, "volume": 81272.6, "quote_volume": 106531.6868, "trades": 233, "taker_buy_quote": 19433.33464}, {"ts": 1775124180000, "open": 1.3108, "high": 1.312, "low": 1.3105, "close": 1.312, "volume": 17156.5, "quote_volume": 22490.81472, "trades": 287, "taker_buy_quote": 4389.96471}, {"ts": 1775124240000, "open": 1.312, "high": 1.3121, "low": 1.3111, "close": 1.3111, "volume": 46004.2, "quote_volume": 60346.17667, "trades": 262, "taker_buy_quote": 10812.59445}, {"ts": 1775124300000, "open": 1.311, "high": 1.3117, "low": 1.3109, "close": 1.3117, "volume": 21030.3, "quote_volume": 27571.00704, "trades": 196, "taker_buy_quote": 26454.81553}, {"ts": 1775124360000, "open": 1.3117, "high": 1.3118, "low": 1.3103, "close": 1.3103, "volume": 61739.1, "quote_volume": 80943.60077, "trades": 358, "taker_buy_quote": 20958.2193}, {"ts": 1775124420000, "open": 1.3103, "high": 1.3105, "low": 1.3097, "close": 1.3103, "volume": 47919.6, "quote_volume": 62782.50261, "trades": 280, "taker_buy_quote": 23722.55499}, {"ts": 1775124480000, "open": 1.3104, "high": 1.3104, "low": 1.3096, "close": 1.3099, "volume": 25879.5, "quote_volume": 33898.13224, "trades": 205, "taker_buy_quote": 27671.49776}, {"ts": 1775124540000, "open": 1.3099, "high": 1.3104, "low": 1.3099, "close": 1.3101, "volume": 25398.8, "quote_volume": 33276.12731, "trades": 123, "taker_buy_quote": 22471.98476}, {"ts": 1775124600000, "open": 1.3102, "high": 1.3103, "low": 1.3073, "close": 1.3083, "volume": 211050.7, "quote_volume": 276136.40676, "trades": 1099, "taker_buy_quote": 134168.80791}, {"ts": 1775124660000, "open": 1.3083, "high": 1.309, "low": 1.308, "close": 1.308, "volume": 59788.9, "quote_volume": 78244.0829, "trades": 429, "taker_buy_quote": 10099.75604}, {"ts": 1775124720000, "open": 1.3081, "high": 1.3093, "low": 1.308, "close": 1.3093, "volume": 28382.0, "quote_volume": 37139.17435, "trades": 269, "taker_buy_quote": 31321.67095}, {"ts": 1775124780000, "open": 1.3092, "high": 1.3098, "low": 1.3092, "close": 1.3093, "volume": 17083.4, "quote_volume": 22368.98688, "trades": 166, "taker_buy_quote": 7129.62769}, {"ts": 1775124840000, "open": 1.3094, "high": 1.3094, "low": 1.3086, "close": 1.3086, "volume": 15229.6, "quote_volume": 19931.22345, "trades": 239, "taker_buy_quote": 13906.24113}, {"ts": 1775124900000, "open": 1.3087, "high": 1.3089, "low": 1.3082, "close": 1.3084, "volume": 33757.6, "quote_volume": 44173.91095, "trades": 380, "taker_buy_quote": 32550.7832}, {"ts": 1775124960000, "open": 1.3085, "high": 1.3093, "low": 1.3077, "close": 1.3091, "volume": 85222.8, "quote_volume": 111536.63815, "trades": 548, "taker_buy_quote": 48412.76812}, {"ts": 1775125020000, "open": 1.3092, "high": 1.3095, "low": 1.3088, "close": 1.3094, "volume": 75377.5, "quote_volume": 98671.7935, "trades": 307, "taker_buy_quote": 44665.50696}, {"ts": 1775125080000, "open": 1.3094, "high": 1.3096, "low": 1.309, "close": 1.3093, "volume": 16044.5, "quote_volume": 21007.71656, "trades": 172, "taker_buy_quote": 10875.21733}, {"ts": 1775125140000, "open": 1.3093, "high": 1.3098, "low": 1.3093, "close": 1.3098, "volume": 50701.1, "quote_volume": 66398.81743, "trades": 182, "taker_buy_quote": 38367.30814}, {"ts": 1775125200000, "open": 1.3098, "high": 1.3105, "low": 1.3097, "close": 1.3098, "volume": 45147.5, "quote_volume": 59149.56575, "trades": 267, "taker_buy_quote": 17868.16136}, {"ts": 1775125260000, "open": 1.3098, "high": 1.3099, "low": 1.3097, "close": 1.3099, "volume": 17245.7, "quote_volume": 22588.51149, "trades": 104, "taker_buy_quote": 16223.36723}, {"ts": 1775125320000, "open": 1.3099, "high": 1.3101, "low": 1.3098, "close": 1.3099, "volume": 8196.9, "quote_volume": 10736.64306, "trades": 112, "taker_buy_quote": 2392.69328}, {"ts": 1775125380000, "open": 1.3099, "high": 1.3102, "low": 1.3097, "close": 1.3099, "volume": 287592.6, "quote_volume": 376714.91596, "trades": 278, "taker_buy_quote": 20638.98341}, {"ts": 1775125440000, "open": 1.3098, "high": 1.3102, "low": 1.3098, "close": 1.3101, "volume": 9958.1, "quote_volume": 13044.1658, "trades": 100, "taker_buy_quote": 5942.94272}, {"ts": 1775125500000, "open": 1.3102, "high": 1.3106, "low": 1.31, "close": 1.3103, "volume": 21619.9, "quote_volume": 28328.38077, "trades": 242, "taker_buy_quote": 14503.16756}, {"ts": 1775125560000, "open": 1.3104, "high": 1.3105, "low": 1.3102, "close": 1.3105, "volume": 7118.0, "quote_volume": 9326.77468, "trades": 79, "taker_buy_quote": 8592.25903}, {"ts": 1775125620000, "open": 1.3104, "high": 1.3105, "low": 1.31, "close": 1.3103, "volume": 11324.2, "quote_volume": 14837.64623, "trades": 153, "taker_buy_quote": 5778.19704}, {"ts": 1775125680000, "open": 1.3104, "high": 1.3106, "low": 1.3103, "close": 1.3106, "volume": 5306.8, "quote_volume": 6954.26662, "trades": 69, "taker_buy_quote": 5149.39022}, {"ts": 1775125740000, "open": 1.3106, "high": 1.3106, "low": 1.3103, "close": 1.3103, "volume": 1332.1, "quote_volume": 1745.70926, "trades": 63, "taker_buy_quote": 633.77408}, {"ts": 1775125800000, "open": 1.3103, "high": 1.3107, "low": 1.3103, "close": 1.3105, "volume": 4097.7, "quote_volume": 5369.98775, "trades": 116, "taker_buy_quote": 2618.31245}, {"ts": 1775125860000, "open": 1.3105, "high": 1.3106, "low": 1.3104, "close": 1.3106, "volume": 17032.7, "quote_volume": 22321.61795, "trades": 66, "taker_buy_quote": 10303.154}, {"ts": 1775125920000, "open": 1.3105, "high": 1.3112, "low": 1.3105, "close": 1.3112, "volume": 20742.0, "quote_volume": 27188.7362, "trades": 170, "taker_buy_quote": 23915.61692}, {"ts": 1775125980000, "open": 1.3112, "high": 1.3116, "low": 1.3112, "close": 1.3115, "volume": 35450.8, "quote_volume": 46492.42037, "trades": 234, "taker_buy_quote": 27893.78579}, {"ts": 1775126040000, "open": 1.3115, "high": 1.3115, "low": 1.3109, "close": 1.3109, "volume": 11119.5, "quote_volume": 14580.76565, "trades": 142, "taker_buy_quote": 5605.28368}, {"ts": 1775126100000, "open": 1.311, "high": 1.3112, "low": 1.3107, "close": 1.3107, "volume": 49424.1, "quote_volume": 64802.81586, "trades": 195, "taker_buy_quote": 6711.24146}, {"ts": 1775126160000, "open": 1.3107, "high": 1.3108, "low": 1.3098, "close": 1.3098, "volume": 18581.5, "quote_volume": 24347.55139, "trades": 223, "taker_buy_quote": 11437.21449}, {"ts": 1775126220000, "open": 1.3098, "high": 1.3098, "low": 1.3089, "close": 1.3096, "volume": 67101.8, "quote_volume": 87855.17739, "trades": 380, "taker_buy_quote": 51276.31948}, {"ts": 1775126280000, "open": 1.3095, "high": 1.3096, "low": 1.3095, "close": 1.3096, "volume": 188160.3, "quote_volume": 246398.52719, "trades": 119, "taker_buy_quote": 34237.39664}, {"ts": 1775126340000, "open": 1.3096, "high": 1.3096, "low": 1.3085, "close": 1.3089, "volume": 518973.3, "quote_volume": 679471.52574, "trades": 492, "taker_buy_quote": 173229.78692}, {"ts": 1775126400000, "open": 1.3089, "high": 1.3097, "low": 1.3089, "close": 1.3096, "volume": 116225.9, "quote_volume": 152173.11482, "trades": 263, "taker_buy_quote": 132013.2383}, {"ts": 1775126460000, "open": 1.3096, "high": 1.3099, "low": 1.3096, "close": 1.3099, "volume": 45355.8, "quote_volume": 59407.19117, "trades": 140, "taker_buy_quote": 10990.74476}, {"ts": 1775126520000, "open": 1.3098, "high": 1.3109, "low": 1.3098, "close": 1.3108, "volume": 134205.4, "quote_volume": 175859.69999, "trades": 358, "taker_buy_quote": 143730.35375}, {"ts": 1775126580000, "open": 1.3108, "high": 1.3109, "low": 1.3108, "close": 1.3108, "volume": 184398.6, "quote_volume": 241710.20768, "trades": 113, "taker_buy_quote": 6853.3852}, {"ts": 1775126640000, "open": 1.3109, "high": 1.3109, "low": 1.3098, "close": 1.3099, "volume": 656027.1, "quote_volume": 859781.49992, "trades": 420, "taker_buy_quote": 22816.27653}, {"ts": 1775126700000, "open": 1.3099, "high": 1.3099, "low": 1.3098, "close": 1.3098, "volume": 77711.1, "quote_volume": 101786.60466, "trades": 72, "taker_buy_quote": 7936.42212}, {"ts": 1775126760000, "open": 1.3098, "high": 1.3098, "low": 1.3094, "close": 1.3094, "volume": 302220.0, "quote_volume": 395797.82631, "trades": 189, "taker_buy_quote": 10000.49357}, {"ts": 1775126820000, "open": 1.3094, "high": 1.3095, "low": 1.309, "close": 1.3092, "volume": 140155.8, "quote_volume": 183506.88102, "trades": 239, "taker_buy_quote": 60460.10318}, {"ts": 1775126880000, "open": 1.3093, "high": 1.3099, "low": 1.3092, "close": 1.3094, "volume": 92531.4, "quote_volume": 121180.36681, "trades": 266, "taker_buy_quote": 100883.2087}, {"ts": 1775126940000, "open": 1.3094, "high": 1.3095, "low": 1.3088, "close": 1.3088, "volume": 28843.4, "quote_volume": 37755.7611, "trades": 200, "taker_buy_quote": 4135.9168}, {"ts": 1775127000000, "open": 1.3089, "high": 1.3089, "low": 1.3085, "close": 1.3086, "volume": 54798.0, "quote_volume": 71706.30345, "trades": 151, "taker_buy_quote": 16048.39983}, {"ts": 1775127060000, "open": 1.3086, "high": 1.3089, "low": 1.3086, "close": 1.3088, "volume": 38326.0, "quote_volume": 50158.40755, "trades": 93, "taker_buy_quote": 49206.89934}, {"ts": 1775127120000, "open": 1.3089, "high": 1.3092, "low": 1.3087, "close": 1.309, "volume": 58085.9, "quote_volume": 76031.19075, "trades": 247, "taker_buy_quote": 67007.4149}, {"ts": 1775127180000, "open": 1.3091, "high": 1.3091, "low": 1.3088, "close": 1.3089, "volume": 5627.8, "quote_volume": 7366.38809, "trades": 65, "taker_buy_quote": 5175.5651}, {"ts": 1775127240000, "open": 1.3089, "high": 1.3091, "low": 1.3088, "close": 1.309, "volume": 26260.7, "quote_volume": 34373.67092, "trades": 129, "taker_buy_quote": 32635.59901}, {"ts": 1775127300000, "open": 1.3089, "high": 1.3093, "low": 1.3089, "close": 1.3091, "volume": 65047.6, "quote_volume": 85156.68279, "trades": 194, "taker_buy_quote": 68364.61129}, {"ts": 1775127360000, "open": 1.3091, "high": 1.3091, "low": 1.3085, "close": 1.3086, "volume": 11460.8, "quote_volume": 14999.18815, "trades": 120, "taker_buy_quote": 6607.77}, {"ts": 1775127420000, "open": 1.3085, "high": 1.3093, "low": 1.3085, "close": 1.3091, "volume": 29930.0, "quote_volume": 39175.16907, "trades": 230, "taker_buy_quote": 23311.53919}, {"ts": 1775127480000, "open": 1.3091, "high": 1.3092, "low": 1.3088, "close": 1.3089, "volume": 20863.2, "quote_volume": 27309.71048, "trades": 237, "taker_buy_quote": 7642.08456}, {"ts": 1775127540000, "open": 1.309, "high": 1.309, "low": 1.3085, "close": 1.3086, "volume": 22670.0, "quote_volume": 29666.7402, "trades": 115, "taker_buy_quote": 15124.69134}, {"ts": 1775127600000, "open": 1.3086, "high": 1.3091, "low": 1.3086, "close": 1.3087, "volume": 32385.4, "quote_volume": 42384.08352, "trades": 217, "taker_buy_quote": 21194.62429}, {"ts": 1775127660000, "open": 1.3086, "high": 1.3091, "low": 1.3085, "close": 1.3085, "volume": 36285.2, "quote_volume": 47490.25127, "trades": 229, "taker_buy_quote": 27357.98766}, {"ts": 1775127720000, "open": 1.3085, "high": 1.3088, "low": 1.3081, "close": 1.3088, "volume": 80180.1, "quote_volume": 104909.07111, "trades": 281, "taker_buy_quote": 34064.43796}, {"ts": 1775127780000, "open": 1.3088, "high": 1.3092, "low": 1.3085, "close": 1.3087, "volume": 23973.9, "quote_volume": 31377.59721, "trades": 362, "taker_buy_quote": 6176.52427}, {"ts": 1775127840000, "open": 1.3086, "high": 1.3088, "low": 1.3085, "close": 1.3088, "volume": 42067.5, "quote_volume": 55050.65629, "trades": 215, "taker_buy_quote": 12488.88271}, {"ts": 1775127900000, "open": 1.3088, "high": 1.309, "low": 1.3081, "close": 1.3084, "volume": 37635.0, "quote_volume": 49242.83351, "trades": 344, "taker_buy_quote": 30924.55678}, {"ts": 1775127960000, "open": 1.3085, "high": 1.3086, "low": 1.3082, "close": 1.3082, "volume": 34715.4, "quote_volume": 45421.77325, "trades": 167, "taker_buy_quote": 5075.0967}, {"ts": 1775128020000, "open": 1.3082, "high": 1.3083, "low": 1.3077, "close": 1.3077, "volume": 397826.1, "quote_volume": 520368.50915, "trades": 320, "taker_buy_quote": 5655.77886}, {"ts": 1775128080000, "open": 1.3078, "high": 1.3078, "low": 1.3064, "close": 1.3069, "volume": 321676.4, "quote_volume": 420455.51591, "trades": 781, "taker_buy_quote": 201512.25588}, {"ts": 1775128140000, "open": 1.3069, "high": 1.3069, "low": 1.306, "close": 1.3061, "volume": 183961.3, "quote_volume": 240314.64511, "trades": 541, "taker_buy_quote": 130558.70048}, {"ts": 1775128200000, "open": 1.3062, "high": 1.3063, "low": 1.306, "close": 1.3061, "volume": 115670.9, "quote_volume": 151081.58757, "trades": 306, "taker_buy_quote": 60063.27908}, {"ts": 1775128260000, "open": 1.306, "high": 1.3061, "low": 1.3052, "close": 1.3053, "volume": 320783.7, "quote_volume": 418801.01973, "trades": 689, "taker_buy_quote": 107455.49843}, {"ts": 1775128320000, "open": 1.3052, "high": 1.3053, "low": 1.3036, "close": 1.3042, "volume": 445414.2, "quote_volume": 581007.91937, "trades": 1447, "taker_buy_quote": 241076.26961}, {"ts": 1775128380000, "open": 1.3042, "high": 1.3045, "low": 1.3041, "close": 1.3043, "volume": 56068.5, "quote_volume": 73134.85674, "trades": 207, "taker_buy_quote": 62660.52262}, {"ts": 1775128440000, "open": 1.3043, "high": 1.3043, "low": 1.3036, "close": 1.3038, "volume": 123626.2, "quote_volume": 161190.38763, "trades": 315, "taker_buy_quote": 47176.50204}, {"ts": 1775128500000, "open": 1.3039, "high": 1.3046, "low": 1.3005, "close": 1.3045, "volume": 1205976.4, "quote_volume": 1570087.7447, "trades": 3123, "taker_buy_quote": 882180.26177}, {"ts": 1775128560000, "open": 1.3045, "high": 1.3045, "low": 1.3028, "close": 1.3034, "volume": 129173.2, "quote_volume": 168351.97393, "trades": 761, "taker_buy_quote": 131070.81585}, {"ts": 1775128620000, "open": 1.3034, "high": 1.3041, "low": 1.3028, "close": 1.3029, "volume": 66557.3, "quote_volume": 86756.71745, "trades": 477, "taker_buy_quote": 43933.81784}, {"ts": 1775128680000, "open": 1.3028, "high": 1.3031, "low": 1.3025, "close": 1.3028, "volume": 83248.6, "quote_volume": 108456.32925, "trades": 400, "taker_buy_quote": 62432.08107}, {"ts": 1775128740000, "open": 1.3028, "high": 1.3034, "low": 1.3028, "close": 1.3034, "volume": 34565.4, "quote_volume": 45043.91095, "trades": 247, "taker_buy_quote": 40175.58873}, {"ts": 1775128800000, "open": 1.3034, "high": 1.304, "low": 1.303, "close": 1.3039, "volume": 77162.0, "quote_volume": 100577.55213, "trades": 324, "taker_buy_quote": 95506.86928}, {"ts": 1775128860000, "open": 1.304, "high": 1.304, "low": 1.3036, "close": 1.3039, "volume": 81146.4, "quote_volume": 105803.89754, "trades": 176, "taker_buy_quote": 41182.55986}, {"ts": 1775128920000, "open": 1.3038, "high": 1.3038, "low": 1.303, "close": 1.3035, "volume": 59800.0, "quote_volume": 77933.11205, "trades": 297, "taker_buy_quote": 23534.89586}, {"ts": 1775128980000, "open": 1.3035, "high": 1.3044, "low": 1.3034, "close": 1.3044, "volume": 28755.4, "quote_volume": 37493.46939, "trades": 221, "taker_buy_quote": 29896.48609}, {"ts": 1775129040000, "open": 1.3044, "high": 1.3044, "low": 1.3035, "close": 1.3035, "volume": 11445.0, "quote_volume": 14921.29649, "trades": 154, "taker_buy_quote": 2797.30491}, {"ts": 1775129100000, "open": 1.3035, "high": 1.3035, "low": 1.3028, "close": 1.3029, "volume": 68308.6, "quote_volume": 89007.40713, "trades": 170, "taker_buy_quote": 12741.6658}, {"ts": 1775129160000, "open": 1.3029, "high": 1.303, "low": 1.3025, "close": 1.303, "volume": 65693.6, "quote_volume": 85583.39471, "trades": 177, "taker_buy_quote": 75987.87986}, {"ts": 1775129220000, "open": 1.3029, "high": 1.3034, "low": 1.3028, "close": 1.3034, "volume": 65594.3, "quote_volume": 85468.97695, "trades": 141, "taker_buy_quote": 77504.42441}, {"ts": 1775129280000, "open": 1.3033, "high": 1.3034, "low": 1.3028, "close": 1.3028, "volume": 9690.4, "quote_volume": 12627.24373, "trades": 104, "taker_buy_quote": 4411.68847}, {"ts": 1775129340000, "open": 1.3028, "high": 1.303, "low": 1.3027, "close": 1.3029, "volume": 35214.9, "quote_volume": 45880.20262, "trades": 147, "taker_buy_quote": 33933.22013}, {"ts": 1775129400000, "open": 1.3028, "high": 1.3036, "low": 1.3025, "close": 1.3034, "volume": 56729.8, "quote_volume": 73926.91356, "trades": 314, "taker_buy_quote": 69844.21978}, {"ts": 1775129460000, "open": 1.3035, "high": 1.3035, "low": 1.3026, "close": 1.3029, "volume": 45172.1, "quote_volume": 58859.81472, "trades": 259, "taker_buy_quote": 37260.46027}, {"ts": 1775129520000, "open": 1.303, "high": 1.3031, "low": 1.3026, "close": 1.3027, "volume": 43906.8, "quote_volume": 57206.6293, "trades": 149, "taker_buy_quote": 3933.96412}, {"ts": 1775129580000, "open": 1.3027, "high": 1.3028, "low": 1.3024, "close": 1.3025, "volume": 48312.2, "quote_volume": 62929.62616, "trades": 189, "taker_buy_quote": 24526.71092}, {"ts": 1775129640000, "open": 1.3025, "high": 1.3025, "low": 1.3024, "close": 1.3024, "volume": 28271.3, "quote_volume": 36822.89099, "trades": 83, "taker_buy_quote": 30356.45575}, {"ts": 1775129700000, "open": 1.3025, "high": 1.3025, "low": 1.3024, "close": 1.3025, "volume": 12796.0, "quote_volume": 16665.82817, "trades": 83, "taker_buy_quote": 4138.95425}, {"ts": 1775129760000, "open": 1.3025, "high": 1.3025, "low": 1.3015, "close": 1.3018, "volume": 74083.1, "quote_volume": 96461.14795, "trades": 303, "taker_buy_quote": 20539.92502}, {"ts": 1775129820000, "open": 1.3019, "high": 1.3019, "low": 1.3006, "close": 1.3008, "volume": 168435.8, "quote_volume": 219157.58595, "trades": 484, "taker_buy_quote": 124167.31244}, {"ts": 1775129880000, "open": 1.3007, "high": 1.3017, "low": 1.3001, "close": 1.3017, "volume": 133545.9, "quote_volume": 173717.90552, "trades": 584, "taker_buy_quote": 122288.26659}, {"ts": 1775129940000, "open": 1.3017, "high": 1.3019, "low": 1.3016, "close": 1.3016, "volume": 40360.7, "quote_volume": 52542.26678, "trades": 134, "taker_buy_quote": 25549.3553}, {"ts": 1775130000000, "open": 1.3017, "high": 1.3017, "low": 1.3007, "close": 1.3008, "volume": 57586.6, "quote_volume": 74926.86187, "trades": 303, "taker_buy_quote": 14008.17877}, {"ts": 1775130060000, "open": 1.3008, "high": 1.3008, "low": 1.3004, "close": 1.3007, "volume": 96250.0, "quote_volume": 125190.11655, "trades": 315, "taker_buy_quote": 96353.88279}, {"ts": 1775130120000, "open": 1.3008, "high": 1.3009, "low": 1.3007, "close": 1.3009, "volume": 20322.5, "quote_volume": 26434.97378, "trades": 111, "taker_buy_quote": 17577.33438}, {"ts": 1775130180000, "open": 1.301, "high": 1.3013, "low": 1.3009, "close": 1.3013, "volume": 24676.1, "quote_volume": 32102.9385, "trades": 132, "taker_buy_quote": 16672.04367}, {"ts": 1775130240000, "open": 1.3012, "high": 1.302, "low": 1.3012, "close": 1.3019, "volume": 63975.9, "quote_volume": 83276.13826, "trades": 242, "taker_buy_quote": 69143.42513}, {"ts": 1775130300000, "open": 1.3019, "high": 1.3021, "low": 1.3019, "close": 1.3021, "volume": 45719.6, "quote_volume": 59526.72351, "trades": 109, "taker_buy_quote": 44238.29309}, {"ts": 1775130360000, "open": 1.3021, "high": 1.3021, "low": 1.3014, "close": 1.3015, "volume": 75305.3, "quote_volume": 98024.8153, "trades": 271, "taker_buy_quote": 2169.40544}, {"ts": 1775130420000, "open": 1.3015, "high": 1.3015, "low": 1.2996, "close": 1.3002, "volume": 933134.0, "quote_volume": 1213117.07353, "trades": 1437, "taker_buy_quote": 610763.6802}, {"ts": 1775130480000, "open": 1.3002, "high": 1.3002, "low": 1.2989, "close": 1.3001, "volume": 146959.1, "quote_volume": 191004.56662, "trades": 693, "taker_buy_quote": 81460.6496}, {"ts": 1775130540000, "open": 1.3, "high": 1.3006, "low": 1.3, "close": 1.3005, "volume": 78916.9, "quote_volume": 102623.07135, "trades": 398, "taker_buy_quote": 62531.51846}, {"ts": 1775130600000, "open": 1.3005, "high": 1.3018, "low": 1.3004, "close": 1.3006, "volume": 58857.0, "quote_volume": 76579.16873, "trades": 462, "taker_buy_quote": 58519.78162}, {"ts": 1775130660000, "open": 1.3006, "high": 1.3012, "low": 1.3006, "close": 1.3007, "volume": 13113.0, "quote_volume": 17058.32452, "trades": 233, "taker_buy_quote": 7535.29651}, {"ts": 1775130720000, "open": 1.3008, "high": 1.3009, "low": 1.3003, "close": 1.3004, "volume": 34996.0, "quote_volume": 45517.74777, "trades": 224, "taker_buy_quote": 16747.50032}, {"ts": 1775130780000, "open": 1.3004, "high": 1.3004, "low": 1.3001, "close": 1.3003, "volume": 39193.8, "quote_volume": 50961.40817, "trades": 248, "taker_buy_quote": 31659.53576}, {"ts": 1775130840000, "open": 1.3003, "high": 1.3009, "low": 1.2996, "close": 1.3002, "volume": 75765.7, "quote_volume": 98511.92406, "trades": 472, "taker_buy_quote": 17892.10793}, {"ts": 1775130900000, "open": 1.3003, "high": 1.3004, "low": 1.2993, "close": 1.2996, "volume": 58022.6, "quote_volume": 75420.38607, "trades": 309, "taker_buy_quote": 18033.13768}, {"ts": 1775130960000, "open": 1.2995, "high": 1.3, "low": 1.2994, "close": 1.2994, "volume": 22406.3, "quote_volume": 29122.62613, "trades": 237, "taker_buy_quote": 12507.0968}, {"ts": 1775131020000, "open": 1.2995, "high": 1.2995, "low": 1.2991, "close": 1.2992, "volume": 50825.2, "quote_volume": 66041.38195, "trades": 221, "taker_buy_quote": 5449.36783}, {"ts": 1775131080000, "open": 1.2992, "high": 1.3005, "low": 1.2992, "close": 1.3005, "volume": 26059.0, "quote_volume": 33871.30976, "trades": 287, "taker_buy_quote": 25032.76294}, {"ts": 1775131140000, "open": 1.3006, "high": 1.3009, "low": 1.3001, "close": 1.3002, "volume": 56367.0, "quote_volume": 73296.23065, "trades": 257, "taker_buy_quote": 52752.46509}, {"ts": 1775131200000, "open": 1.3002, "high": 1.3006, "low": 1.2995, "close": 1.3003, "volume": 87212.0, "quote_volume": 113377.45524, "trades": 579, "taker_buy_quote": 41878.37758}, {"ts": 1775131260000, "open": 1.3004, "high": 1.3004, "low": 1.2982, "close": 1.299, "volume": 220084.3, "quote_volume": 285930.54508, "trades": 802, "taker_buy_quote": 125832.67089}, {"ts": 1775131320000, "open": 1.299, "high": 1.2999, "low": 1.2986, "close": 1.2997, "volume": 159929.1, "quote_volume": 207786.19055, "trades": 862, "taker_buy_quote": 113237.78227}, {"ts": 1775131380000, "open": 1.2997, "high": 1.3006, "low": 1.2997, "close": 1.2998, "volume": 173740.1, "quote_volume": 225822.71474, "trades": 528, "taker_buy_quote": 158261.02554}, {"ts": 1775131440000, "open": 1.2998, "high": 1.2998, "low": 1.2988, "close": 1.2994, "volume": 61515.5, "quote_volume": 79910.80891, "trades": 427, "taker_buy_quote": 34748.20167}, {"ts": 1775131500000, "open": 1.2994, "high": 1.2998, "low": 1.2993, "close": 1.2997, "volume": 26715.1, "quote_volume": 34714.82123, "trades": 199, "taker_buy_quote": 13866.77435}, {"ts": 1775131560000, "open": 1.2997, "high": 1.3002, "low": 1.2997, "close": 1.3002, "volume": 43038.1, "quote_volume": 55950.40588, "trades": 235, "taker_buy_quote": 33196.17563}, {"ts": 1775131620000, "open": 1.3001, "high": 1.3004, "low": 1.2996, "close": 1.2996, "volume": 51574.2, "quote_volume": 67052.17038, "trades": 288, "taker_buy_quote": 26885.23994}, {"ts": 1775131680000, "open": 1.2996, "high": 1.2997, "low": 1.2976, "close": 1.2977, "volume": 247296.2, "quote_volume": 321090.6759, "trades": 936, "taker_buy_quote": 256299.97734}, {"ts": 1775131740000, "open": 1.2977, "high": 1.2981, "low": 1.2962, "close": 1.2981, "volume": 359866.4, "quote_volume": 466796.4396, "trades": 1404, "taker_buy_quote": 254422.89434}, {"ts": 1775131800000, "open": 1.2981, "high": 1.2981, "low": 1.2966, "close": 1.2969, "volume": 53440.9, "quote_volume": 69326.85748, "trades": 524, "taker_buy_quote": 37687.89836}, {"ts": 1775131860000, "open": 1.2968, "high": 1.2971, "low": 1.2968, "close": 1.2969, "volume": 58116.3, "quote_volume": 75375.80171, "trades": 189, "taker_buy_quote": 67735.37721}, {"ts": 1775131920000, "open": 1.297, "high": 1.2977, "low": 1.2969, "close": 1.2976, "volume": 117661.3, "quote_volume": 152646.25044, "trades": 406, "taker_buy_quote": 132091.26771}, {"ts": 1775131980000, "open": 1.2976, "high": 1.2979, "low": 1.2968, "close": 1.2968, "volume": 92203.6, "quote_volume": 119631.51785, "trades": 381, "taker_buy_quote": 70346.85567}, {"ts": 1775132040000, "open": 1.2969, "high": 1.297, "low": 1.2965, "close": 1.2965, "volume": 50882.7, "quote_volume": 65977.6387, "trades": 291, "taker_buy_quote": 27209.81144}, {"ts": 1775132100000, "open": 1.2965, "high": 1.2966, "low": 1.2958, "close": 1.2959, "volume": 74331.8, "quote_volume": 96344.53471, "trades": 555, "taker_buy_quote": 44301.2961}, {"ts": 1775132160000, "open": 1.2959, "high": 1.2963, "low": 1.2954, "close": 1.2958, "volume": 172403.2, "quote_volume": 223366.42405, "trades": 519, "taker_buy_quote": 197568.18822}, {"ts": 1775132220000, "open": 1.2959, "high": 1.296, "low": 1.2954, "close": 1.2954, "volume": 44034.0, "quote_volume": 57057.98656, "trades": 239, "taker_buy_quote": 35955.12196}, {"ts": 1775132280000, "open": 1.2954, "high": 1.2956, "low": 1.2952, "close": 1.2955, "volume": 67475.7, "quote_volume": 87409.4982, "trades": 385, "taker_buy_quote": 67764.64423}, {"ts": 1775132340000, "open": 1.2955, "high": 1.2955, "low": 1.294, "close": 1.294, "volume": 136595.4, "quote_volume": 176828.15874, "trades": 680, "taker_buy_quote": 36387.25809}, {"ts": 1775132400000, "open": 1.294, "high": 1.2945, "low": 1.2938, "close": 1.2938, "volume": 142886.2, "quote_volume": 184917.04439, "trades": 406, "taker_buy_quote": 64085.74951}, {"ts": 1775132460000, "open": 1.2939, "high": 1.295, "low": 1.2935, "close": 1.2942, "volume": 120434.7, "quote_volume": 155896.60119, "trades": 963, "taker_buy_quote": 55038.0053}, {"ts": 1775132520000, "open": 1.2942, "high": 1.2946, "low": 1.2938, "close": 1.2942, "volume": 73562.4, "quote_volume": 95204.43138, "trades": 576, "taker_buy_quote": 28534.34456}, {"ts": 1775132580000, "open": 1.2942, "high": 1.2968, "low": 1.2942, "close": 1.2958, "volume": 198294.7, "quote_volume": 256913.16102, "trades": 887, "taker_buy_quote": 170812.21089}, {"ts": 1775132640000, "open": 1.2958, "high": 1.2974, "low": 1.2954, "close": 1.2972, "volume": 406643.6, "quote_volume": 527174.11932, "trades": 668, "taker_buy_quote": 190759.90212}, {"ts": 1775132700000, "open": 1.2972, "high": 1.2977, "low": 1.296, "close": 1.2961, "volume": 59674.4, "quote_volume": 77405.08939, "trades": 521, "taker_buy_quote": 45578.3023}, {"ts": 1775132760000, "open": 1.2961, "high": 1.2967, "low": 1.296, "close": 1.2964, "volume": 66014.3, "quote_volume": 85572.29824, "trades": 352, "taker_buy_quote": 30873.93665}, {"ts": 1775132820000, "open": 1.2964, "high": 1.297, "low": 1.2962, "close": 1.2966, "volume": 76824.6, "quote_volume": 99615.46747, "trades": 267, "taker_buy_quote": 46120.67904}, {"ts": 1775132880000, "open": 1.2967, "high": 1.2968, "low": 1.2958, "close": 1.2961, "volume": 73716.4, "quote_volume": 95563.06644, "trades": 323, "taker_buy_quote": 58123.1334}, {"ts": 1775132940000, "open": 1.296, "high": 1.296, "low": 1.2954, "close": 1.2954, "volume": 54790.5, "quote_volume": 70987.27848, "trades": 203, "taker_buy_quote": 23478.36493}, {"ts": 1775133000000, "open": 1.2955, "high": 1.2955, "low": 1.2942, "close": 1.2947, "volume": 77934.4, "quote_volume": 100905.08394, "trades": 482, "taker_buy_quote": 46529.49175}, {"ts": 1775133060000, "open": 1.2947, "high": 1.2954, "low": 1.2947, "close": 1.2949, "volume": 28396.4, "quote_volume": 36776.01507, "trades": 339, "taker_buy_quote": 16068.57831}, {"ts": 1775133120000, "open": 1.2949, "high": 1.2956, "low": 1.2944, "close": 1.2945, "volume": 46443.2, "quote_volume": 60141.99194, "trades": 523, "taker_buy_quote": 33150.01531}, {"ts": 1775133180000, "open": 1.2945, "high": 1.2951, "low": 1.2944, "close": 1.2951, "volume": 20724.0, "quote_volume": 26833.3165, "trades": 264, "taker_buy_quote": 15347.19936}, {"ts": 1775133240000, "open": 1.295, "high": 1.295, "low": 1.2942, "close": 1.2943, "volume": 60005.7, "quote_volume": 77679.00509, "trades": 395, "taker_buy_quote": 22405.62384}, {"ts": 1775133300000, "open": 1.2943, "high": 1.2951, "low": 1.2938, "close": 1.295, "volume": 181392.7, "quote_volume": 234791.57296, "trades": 509, "taker_buy_quote": 183936.48786}, {"ts": 1775133360000, "open": 1.295, "high": 1.2952, "low": 1.2942, "close": 1.2943, "volume": 36584.1, "quote_volume": 47367.53423, "trades": 425, "taker_buy_quote": 16937.87937}, {"ts": 1775133420000, "open": 1.2942, "high": 1.2944, "low": 1.2942, "close": 1.2944, "volume": 15091.4, "quote_volume": 19533.07335, "trades": 121, "taker_buy_quote": 13188.3149}, {"ts": 1775133480000, "open": 1.2944, "high": 1.2953, "low": 1.2943, "close": 1.2953, "volume": 80859.1, "quote_volume": 104683.53933, "trades": 367, "taker_buy_quote": 94719.84894}, {"ts": 1775133540000, "open": 1.2953, "high": 1.2954, "low": 1.2946, "close": 1.2954, "volume": 70740.5, "quote_volume": 91601.38989, "trades": 376, "taker_buy_quote": 62813.88341}, {"ts": 1775133600000, "open": 1.2955, "high": 1.2964, "low": 1.2954, "close": 1.2963, "volume": 57075.6, "quote_volume": 73983.58797, "trades": 324, "taker_buy_quote": 63131.03196}, {"ts": 1775133660000, "open": 1.2962, "high": 1.2962, "low": 1.2956, "close": 1.2958, "volume": 33046.8, "quote_volume": 42824.03758, "trades": 296, "taker_buy_quote": 24952.75279}, {"ts": 1775133720000, "open": 1.2958, "high": 1.2959, "low": 1.2951, "close": 1.2955, "volume": 84034.9, "quote_volume": 108867.02532, "trades": 405, "taker_buy_quote": 71496.98045}, {"ts": 1775133780000, "open": 1.2956, "high": 1.296, "low": 1.2954, "close": 1.2955, "volume": 18726.5, "quote_volume": 24264.86514, "trades": 227, "taker_buy_quote": 12760.04638}, {"ts": 1775133840000, "open": 1.2955, "high": 1.2957, "low": 1.2953, "close": 1.2953, "volume": 90174.0, "quote_volume": 116821.86397, "trades": 261, "taker_buy_quote": 74888.18497}, {"ts": 1775133900000, "open": 1.2953, "high": 1.2955, "low": 1.295, "close": 1.2955, "volume": 60397.3, "quote_volume": 78225.65804, "trades": 354, "taker_buy_quote": 27365.12975}, {"ts": 1775133960000, "open": 1.2955, "high": 1.2961, "low": 1.2945, "close": 1.2946, "volume": 273392.3, "quote_volume": 354136.11073, "trades": 629, "taker_buy_quote": 254876.54917}, {"ts": 1775134020000, "open": 1.2946, "high": 1.2946, "low": 1.2935, "close": 1.2944, "volume": 153029.9, "quote_volume": 198032.9783, "trades": 699, "taker_buy_quote": 88082.25449}, {"ts": 1775134080000, "open": 1.2944, "high": 1.2947, "low": 1.2933, "close": 1.2936, "volume": 109993.4, "quote_volume": 142327.42579, "trades": 618, "taker_buy_quote": 38412.42225}, {"ts": 1775134140000, "open": 1.2936, "high": 1.2936, "low": 1.2926, "close": 1.2931, "volume": 153506.2, "quote_volume": 198504.50669, "trades": 799, "taker_buy_quote": 67650.56277}, {"ts": 1775134200000, "open": 1.2932, "high": 1.2939, "low": 1.2931, "close": 1.2933, "volume": 139420.9, "quote_volume": 180329.1235, "trades": 426, "taker_buy_quote": 153297.42319}, {"ts": 1775134260000, "open": 1.2933, "high": 1.2936, "low": 1.293, "close": 1.2931, "volume": 169677.6, "quote_volume": 219457.08597, "trades": 356, "taker_buy_quote": 160172.77143}, {"ts": 1775134320000, "open": 1.293, "high": 1.2933, "low": 1.2923, "close": 1.2929, "volume": 78152.8, "quote_volume": 101025.9353, "trades": 554, "taker_buy_quote": 66627.26344}, {"ts": 1775134380000, "open": 1.2928, "high": 1.2929, "low": 1.2915, "close": 1.2917, "volume": 195054.7, "quote_volume": 251998.61435, "trades": 692, "taker_buy_quote": 117774.22545}, {"ts": 1775134440000, "open": 1.2917, "high": 1.2917, "low": 1.29, "close": 1.2906, "volume": 631868.2, "quote_volume": 815574.83757, "trades": 1786, "taker_buy_quote": 314091.69874}, {"ts": 1775134500000, "open": 1.2907, "high": 1.2914, "low": 1.2906, "close": 1.2909, "volume": 72503.9, "quote_volume": 93608.76428, "trades": 368, "taker_buy_quote": 44486.13289}, {"ts": 1775134560000, "open": 1.2909, "high": 1.2915, "low": 1.2908, "close": 1.2915, "volume": 45115.5, "quote_volume": 58254.69566, "trades": 206, "taker_buy_quote": 40438.80591}, {"ts": 1775134620000, "open": 1.2914, "high": 1.2917, "low": 1.2903, "close": 1.2907, "volume": 365451.3, "quote_volume": 471883.37873, "trades": 728, "taker_buy_quote": 429717.4702}, {"ts": 1775134680000, "open": 1.2907, "high": 1.291, "low": 1.2902, "close": 1.2905, "volume": 122162.2, "quote_volume": 157670.13423, "trades": 401, "taker_buy_quote": 89960.47558}, {"ts": 1775134740000, "open": 1.2905, "high": 1.2911, "low": 1.2903, "close": 1.2908, "volume": 56855.9, "quote_volume": 73391.14786, "trades": 411, "taker_buy_quote": 49481.50268}, {"ts": 1775134800000, "open": 1.2909, "high": 1.2914, "low": 1.2908, "close": 1.2911, "volume": 137675.5, "quote_volume": 177741.60807, "trades": 596, "taker_buy_quote": 143684.0609}, {"ts": 1775134860000, "open": 1.2911, "high": 1.2915, "low": 1.2905, "close": 1.2907, "volume": 124441.0, "quote_volume": 160643.35915, "trades": 636, "taker_buy_quote": 89915.83018}, {"ts": 1775134920000, "open": 1.2908, "high": 1.2909, "low": 1.2877, "close": 1.2884, "volume": 737708.0, "quote_volume": 950858.06266, "trades": 1928, "taker_buy_quote": 466345.88844}, {"ts": 1775134980000, "open": 1.2883, "high": 1.2907, "low": 1.2883, "close": 1.29, "volume": 407386.4, "quote_volume": 525523.17367, "trades": 1472, "taker_buy_quote": 199344.68508}, {"ts": 1775135040000, "open": 1.29, "high": 1.2906, "low": 1.2895, "close": 1.2903, "volume": 35765.8, "quote_volume": 46140.72212, "trades": 606, "taker_buy_quote": 26312.62015}, {"ts": 1775135100000, "open": 1.2903, "high": 1.2912, "low": 1.2897, "close": 1.2912, "volume": 78199.0, "quote_volume": 100896.80186, "trades": 661, "taker_buy_quote": 53999.45143}, {"ts": 1775135160000, "open": 1.2911, "high": 1.2935, "low": 1.291, "close": 1.2934, "volume": 83738.6, "quote_volume": 108204.68545, "trades": 928, "taker_buy_quote": 86095.80434}, {"ts": 1775135220000, "open": 1.2933, "high": 1.2937, "low": 1.2933, "close": 1.2935, "volume": 38053.4, "quote_volume": 49219.28875, "trades": 240, "taker_buy_quote": 32217.65991}, {"ts": 1775135280000, "open": 1.2935, "high": 1.2935, "low": 1.2902, "close": 1.2903, "volume": 114257.8, "quote_volume": 147666.24982, "trades": 904, "taker_buy_quote": 36550.90183}, {"ts": 1775135340000, "open": 1.2902, "high": 1.2909, "low": 1.29, "close": 1.2904, "volume": 42942.4, "quote_volume": 55416.01287, "trades": 463, "taker_buy_quote": 36641.50411}, {"ts": 1775135400000, "open": 1.2903, "high": 1.2905, "low": 1.2886, "close": 1.2897, "volume": 98803.5, "quote_volume": 127372.87217, "trades": 665, "taker_buy_quote": 80281.23238}, {"ts": 1775135460000, "open": 1.2897, "high": 1.2901, "low": 1.2891, "close": 1.2892, "volume": 102058.1, "quote_volume": 131622.54892, "trades": 585, "taker_buy_quote": 60350.32958}, {"ts": 1775135520000, "open": 1.2893, "high": 1.2893, "low": 1.288, "close": 1.2887, "volume": 71026.3, "quote_volume": 91513.66717, "trades": 704, "taker_buy_quote": 65524.9978}, {"ts": 1775135580000, "open": 1.2887, "high": 1.2894, "low": 1.2885, "close": 1.289, "volume": 65162.9, "quote_volume": 83994.7765, "trades": 563, "taker_buy_quote": 55660.64716}, {"ts": 1775135640000, "open": 1.289, "high": 1.289, "low": 1.2883, "close": 1.2884, "volume": 79753.5, "quote_volume": 102762.95374, "trades": 292, "taker_buy_quote": 9494.32158}, {"ts": 1775135700000, "open": 1.2884, "high": 1.2886, "low": 1.2869, "close": 1.2873, "volume": 215453.1, "quote_volume": 277414.48914, "trades": 1128, "taker_buy_quote": 127083.88771}, {"ts": 1775135760000, "open": 1.2873, "high": 1.2876, "low": 1.2868, "close": 1.2869, "volume": 76157.2, "quote_volume": 98027.78451, "trades": 541, "taker_buy_quote": 47436.16195}, {"ts": 1775135820000, "open": 1.2869, "high": 1.2873, "low": 1.2862, "close": 1.2866, "volume": 150007.9, "quote_volume": 193018.89612, "trades": 867, "taker_buy_quote": 102529.51533}, {"ts": 1775135880000, "open": 1.2866, "high": 1.2868, "low": 1.2854, "close": 1.2865, "volume": 387741.6, "quote_volume": 498647.27392, "trades": 1260, "taker_buy_quote": 272861.2404}, {"ts": 1775135940000, "open": 1.2865, "high": 1.2865, "low": 1.2858, "close": 1.2864, "volume": 288704.0, "quote_volume": 371331.71671, "trades": 756, "taker_buy_quote": 295624.25678}, {"ts": 1775136000000, "open": 1.2864, "high": 1.288, "low": 1.2863, "close": 1.2875, "volume": 102775.7, "quote_volume": 132275.93528, "trades": 687, "taker_buy_quote": 107606.34691}, {"ts": 1775136060000, "open": 1.2875, "high": 1.2875, "low": 1.2872, "close": 1.2874, "volume": 47430.0, "quote_volume": 61058.83858, "trades": 177, "taker_buy_quote": 51619.92065}, {"ts": 1775136120000, "open": 1.2874, "high": 1.2877, "low": 1.2867, "close": 1.2867, "volume": 127610.6, "quote_volume": 164297.59212, "trades": 523, "taker_buy_quote": 74143.92561}, {"ts": 1775136180000, "open": 1.2868, "high": 1.287, "low": 1.2865, "close": 1.2869, "volume": 73258.1, "quote_volume": 94266.00439, "trades": 366, "taker_buy_quote": 64213.94634}, {"ts": 1775136240000, "open": 1.2869, "high": 1.2879, "low": 1.2867, "close": 1.2876, "volume": 105036.7, "quote_volume": 135217.79619, "trades": 548, "taker_buy_quote": 105008.12271}, {"ts": 1775136300000, "open": 1.2875, "high": 1.2876, "low": 1.2857, "close": 1.286, "volume": 231068.1, "quote_volume": 297315.359, "trades": 923, "taker_buy_quote": 135104.8312}, {"ts": 1775136360000, "open": 1.286, "high": 1.2867, "low": 1.2859, "close": 1.2862, "volume": 46494.0, "quote_volume": 59808.73264, "trades": 367, "taker_buy_quote": 31555.47845}, {"ts": 1775136420000, "open": 1.2861, "high": 1.2869, "low": 1.286, "close": 1.2867, "volume": 45095.4, "quote_volume": 58013.57449, "trades": 282, "taker_buy_quote": 39489.30539}, {"ts": 1775136480000, "open": 1.2867, "high": 1.2891, "low": 1.2867, "close": 1.2882, "volume": 217703.8, "quote_volume": 280467.87617, "trades": 1372, "taker_buy_quote": 207825.48239}, {"ts": 1775136540000, "open": 1.2882, "high": 1.2886, "low": 1.2877, "close": 1.2877, "volume": 157345.8, "quote_volume": 202672.35344, "trades": 729, "taker_buy_quote": 88545.9194}, {"ts": 1775136600000, "open": 1.2876, "high": 1.2895, "low": 1.2874, "close": 1.2886, "volume": 230123.8, "quote_volume": 296424.20176, "trades": 2616, "taker_buy_quote": 212534.41756}, {"ts": 1775136660000, "open": 1.2887, "high": 1.2887, "low": 1.2872, "close": 1.2881, "volume": 161815.5, "quote_volume": 208385.89086, "trades": 1425, "taker_buy_quote": 136372.75712}, {"ts": 1775136720000, "open": 1.288, "high": 1.288, "low": 1.2833, "close": 1.2838, "volume": 537535.2, "quote_volume": 690900.15082, "trades": 2697, "taker_buy_quote": 219270.46996}, {"ts": 1775136780000, "open": 1.2838, "high": 1.2849, "low": 1.283, "close": 1.2849, "volume": 256610.3, "quote_volume": 329431.46577, "trades": 1492, "taker_buy_quote": 222253.56723}, {"ts": 1775136840000, "open": 1.285, "high": 1.285, "low": 1.2836, "close": 1.2837, "volume": 70882.4, "quote_volume": 91025.94819, "trades": 896, "taker_buy_quote": 60589.72167}, {"ts": 1775136900000, "open": 1.2836, "high": 1.2836, "low": 1.281, "close": 1.2814, "volume": 614305.1, "quote_volume": 787842.78402, "trades": 2824, "taker_buy_quote": 293034.07081}, {"ts": 1775136960000, "open": 1.2814, "high": 1.2832, "low": 1.2814, "close": 1.2822, "volume": 105341.7, "quote_volume": 135068.66243, "trades": 1387, "taker_buy_quote": 105803.77678}, {"ts": 1775137020000, "open": 1.2821, "high": 1.2834, "low": 1.2821, "close": 1.2824, "volume": 119590.4, "quote_volume": 153367.35617, "trades": 1091, "taker_buy_quote": 105704.26242}, {"ts": 1775137080000, "open": 1.2824, "high": 1.2841, "low": 1.2822, "close": 1.283, "volume": 130127.2, "quote_volume": 166980.04609, "trades": 1000, "taker_buy_quote": 135167.43434}, {"ts": 1775137140000, "open": 1.283, "high": 1.283, "low": 1.2812, "close": 1.2812, "volume": 157528.7, "quote_volume": 201925.54639, "trades": 825, "taker_buy_quote": 132077.69098}, {"ts": 1775137200000, "open": 1.2811, "high": 1.2823, "low": 1.2802, "close": 1.282, "volume": 264199.8, "quote_volume": 338494.9244, "trades": 1529, "taker_buy_quote": 213635.27128}, {"ts": 1775137260000, "open": 1.282, "high": 1.2829, "low": 1.2814, "close": 1.2827, "volume": 128234.2, "quote_volume": 164397.95249, "trades": 869, "taker_buy_quote": 116376.89513}, {"ts": 1775137320000, "open": 1.2828, "high": 1.2828, "low": 1.2814, "close": 1.2815, "volume": 96217.0, "quote_volume": 123333.65566, "trades": 615, "taker_buy_quote": 76734.86961}, {"ts": 1775137380000, "open": 1.2815, "high": 1.2825, "low": 1.2805, "close": 1.2815, "volume": 110458.6, "quote_volume": 141533.29472, "trades": 738, "taker_buy_quote": 87752.63654}, {"ts": 1775137440000, "open": 1.2814, "high": 1.2821, "low": 1.2811, "close": 1.2818, "volume": 78342.9, "quote_volume": 100403.94917, "trades": 632, "taker_buy_quote": 38101.3428}, {"ts": 1775137500000, "open": 1.2817, "high": 1.2829, "low": 1.2812, "close": 1.2818, "volume": 83528.6, "quote_volume": 107095.90597, "trades": 1136, "taker_buy_quote": 28685.49309}, {"ts": 1775137560000, "open": 1.2819, "high": 1.2832, "low": 1.2818, "close": 1.2832, "volume": 60262.4, "quote_volume": 77285.66569, "trades": 988, "taker_buy_quote": 64508.81368}, {"ts": 1775137620000, "open": 1.2831, "high": 1.284, "low": 1.2824, "close": 1.284, "volume": 134739.4, "quote_volume": 172937.681, "trades": 1132, "taker_buy_quote": 79114.15955}, {"ts": 1775137680000, "open": 1.2839, "high": 1.284, "low": 1.2831, "close": 1.2832, "volume": 160790.5, "quote_volume": 206373.72773, "trades": 619, "taker_buy_quote": 90716.9251}, {"ts": 1775137740000, "open": 1.2833, "high": 1.2845, "low": 1.283, "close": 1.2833, "volume": 124415.7, "quote_volume": 159716.2129, "trades": 1124, "taker_buy_quote": 100273.53083}, {"ts": 1775137800000, "open": 1.2834, "high": 1.2849, "low": 1.2832, "close": 1.2845, "volume": 246443.5, "quote_volume": 316437.61817, "trades": 1055, "taker_buy_quote": 271411.67711}, {"ts": 1775137860000, "open": 1.2845, "high": 1.287, "low": 1.2843, "close": 1.2858, "volume": 252147.1, "quote_volume": 324035.15251, "trades": 1551, "taker_buy_quote": 217144.56324}, {"ts": 1775137920000, "open": 1.2859, "high": 1.2866, "low": 1.285, "close": 1.2859, "volume": 154588.8, "quote_volume": 198755.43007, "trades": 992, "taker_buy_quote": 117803.74905}, {"ts": 1775137980000, "open": 1.2859, "high": 1.287, "low": 1.2857, "close": 1.286, "volume": 252264.3, "quote_volume": 324487.76242, "trades": 1278, "taker_buy_quote": 178029.21116}, {"ts": 1775138040000, "open": 1.2859, "high": 1.2871, "low": 1.2855, "close": 1.2868, "volume": 118925.0, "quote_volume": 152950.23008, "trades": 934, "taker_buy_quote": 114402.76042}, {"ts": 1775138100000, "open": 1.2868, "high": 1.2884, "low": 1.2866, "close": 1.2881, "volume": 191958.0, "quote_volume": 247171.81045, "trades": 995, "taker_buy_quote": 139595.07935}, {"ts": 1775138160000, "open": 1.2881, "high": 1.2887, "low": 1.2879, "close": 1.2887, "volume": 123270.3, "quote_volume": 158819.17545, "trades": 761, "taker_buy_quote": 100775.43098}, {"ts": 1775138220000, "open": 1.2887, "high": 1.2894, "low": 1.2881, "close": 1.2893, "volume": 171134.8, "quote_volume": 220520.43933, "trades": 973, "taker_buy_quote": 96658.43272}, {"ts": 1775138280000, "open": 1.2893, "high": 1.29, "low": 1.2887, "close": 1.2889, "volume": 118579.1, "quote_volume": 152859.863, "trades": 1083, "taker_buy_quote": 94280.98401}, {"ts": 1775138340000, "open": 1.2889, "high": 1.2899, "low": 1.2884, "close": 1.2889, "volume": 276776.8, "quote_volume": 356811.2457, "trades": 1246, "taker_buy_quote": 205006.59352}, {"ts": 1775138400000, "open": 1.2889, "high": 1.2893, "low": 1.2873, "close": 1.2878, "volume": 491451.3, "quote_volume": 632985.98579, "trades": 1941, "taker_buy_quote": 377207.83882}, {"ts": 1775138460000, "open": 1.2878, "high": 1.2881, "low": 1.2867, "close": 1.2867, "volume": 382358.2, "quote_volume": 492257.64317, "trades": 669, "taker_buy_quote": 119042.20764}, {"ts": 1775138520000, "open": 1.2867, "high": 1.2885, "low": 1.2859, "close": 1.2879, "volume": 349807.2, "quote_volume": 450091.56675, "trades": 1441, "taker_buy_quote": 354191.86728}, {"ts": 1775138580000, "open": 1.288, "high": 1.2883, "low": 1.2866, "close": 1.2878, "volume": 128541.8, "quote_volume": 165468.99294, "trades": 735, "taker_buy_quote": 121913.83003}, {"ts": 1775138640000, "open": 1.2878, "high": 1.2884, "low": 1.2874, "close": 1.2878, "volume": 67800.8, "quote_volume": 87312.06792, "trades": 578, "taker_buy_quote": 69979.79028}, {"ts": 1775138700000, "open": 1.2877, "high": 1.2885, "low": 1.2867, "close": 1.2884, "volume": 164776.2, "quote_volume": 212169.03127, "trades": 1091, "taker_buy_quote": 141082.12894}, {"ts": 1775138760000, "open": 1.2884, "high": 1.2918, "low": 1.2884, "close": 1.2918, "volume": 215042.8, "quote_volume": 277456.54485, "trades": 1506, "taker_buy_quote": 246552.85721}, {"ts": 1775138820000, "open": 1.2919, "high": 1.2919, "low": 1.288, "close": 1.2886, "volume": 321506.6, "quote_volume": 414751.29784, "trades": 1288, "taker_buy_quote": 194781.59051}, {"ts": 1775138880000, "open": 1.2886, "high": 1.2886, "low": 1.2858, "close": 1.286, "volume": 184402.8, "quote_volume": 237296.19114, "trades": 1267, "taker_buy_quote": 154977.94166}, {"ts": 1775138940000, "open": 1.2861, "high": 1.2868, "low": 1.2853, "close": 1.2857, "volume": 248385.9, "quote_volume": 319363.52073, "trades": 1404, "taker_buy_quote": 225679.25512}, {"ts": 1775139000000, "open": 1.2856, "high": 1.2869, "low": 1.2847, "close": 1.2853, "volume": 394614.9, "quote_volume": 507328.86608, "trades": 1802, "taker_buy_quote": 242157.60722}, {"ts": 1775139060000, "open": 1.2853, "high": 1.2877, "low": 1.2847, "close": 1.2871, "volume": 886732.3, "quote_volume": 1140553.25293, "trades": 2183, "taker_buy_quote": 956370.34103}, {"ts": 1775139120000, "open": 1.287, "high": 1.2886, "low": 1.2868, "close": 1.2873, "volume": 306629.3, "quote_volume": 394854.16463, "trades": 1447, "taker_buy_quote": 249676.76811}, {"ts": 1775139180000, "open": 1.2872, "high": 1.2872, "low": 1.2853, "close": 1.2859, "volume": 274369.1, "quote_volume": 352957.05985, "trades": 1320, "taker_buy_quote": 184768.80096}, {"ts": 1775139240000, "open": 1.2859, "high": 1.2866, "low": 1.2845, "close": 1.285, "volume": 184686.7, "quote_volume": 237421.3377, "trades": 1208, "taker_buy_quote": 116117.35668}, {"ts": 1775139300000, "open": 1.285, "high": 1.2851, "low": 1.2836, "close": 1.2842, "volume": 278017.9, "quote_volume": 357025.27396, "trades": 1340, "taker_buy_quote": 239192.2175}, {"ts": 1775139360000, "open": 1.2841, "high": 1.2855, "low": 1.2825, "close": 1.2832, "volume": 448369.4, "quote_volume": 575643.57345, "trades": 2200, "taker_buy_quote": 347337.56768}, {"ts": 1775139420000, "open": 1.2832, "high": 1.285, "low": 1.2827, "close": 1.285, "volume": 165474.6, "quote_volume": 212384.58355, "trades": 1295, "taker_buy_quote": 176542.46829}, {"ts": 1775139480000, "open": 1.2849, "high": 1.2877, "low": 1.2845, "close": 1.2875, "volume": 66671.8, "quote_volume": 85735.93015, "trades": 954, "taker_buy_quote": 72890.89385}, {"ts": 1775139540000, "open": 1.2875, "high": 1.2875, "low": 1.2863, "close": 1.2864, "volume": 110675.4, "quote_volume": 142452.2886, "trades": 659, "taker_buy_quote": 102908.77375}, {"ts": 1775139600000, "open": 1.2864, "high": 1.2864, "low": 1.2852, "close": 1.2852, "volume": 77563.9, "quote_volume": 99745.82487, "trades": 482, "taker_buy_quote": 75036.4609}, {"ts": 1775139660000, "open": 1.2852, "high": 1.2868, "low": 1.2847, "close": 1.2865, "volume": 239850.0, "quote_volume": 308287.86538, "trades": 1201, "taker_buy_quote": 157427.84126}, {"ts": 1775139720000, "open": 1.2864, "high": 1.2889, "low": 1.2863, "close": 1.2889, "volume": 126637.8, "quote_volume": 163053.18873, "trades": 917, "taker_buy_quote": 136149.97221}, {"ts": 1775139780000, "open": 1.2888, "high": 1.2901, "low": 1.2884, "close": 1.2898, "volume": 143932.1, "quote_volume": 185558.1733, "trades": 1083, "taker_buy_quote": 113775.00512}, {"ts": 1775139840000, "open": 1.2898, "high": 1.2902, "low": 1.2895, "close": 1.2902, "volume": 120755.3, "quote_volume": 155751.87356, "trades": 812, "taker_buy_quote": 87561.30022}, {"ts": 1775139900000, "open": 1.2902, "high": 1.2902, "low": 1.2877, "close": 1.2883, "volume": 136152.9, "quote_volume": 175476.72662, "trades": 897, "taker_buy_quote": 103938.44299}, {"ts": 1775139960000, "open": 1.2883, "high": 1.2886, "low": 1.2874, "close": 1.2874, "volume": 142021.5, "quote_volume": 182935.49576, "trades": 653, "taker_buy_quote": 67022.19553}, {"ts": 1775140020000, "open": 1.2873, "high": 1.2874, "low": 1.286, "close": 1.2863, "volume": 146909.7, "quote_volume": 189057.81948, "trades": 799, "taker_buy_quote": 134375.83918}, {"ts": 1775140080000, "open": 1.2863, "high": 1.2874, "low": 1.2862, "close": 1.2873, "volume": 164002.6, "quote_volume": 211037.12954, "trades": 852, "taker_buy_quote": 136121.79926}, {"ts": 1775140140000, "open": 1.2873, "high": 1.2873, "low": 1.2866, "close": 1.287, "volume": 60653.5, "quote_volume": 78060.94771, "trades": 460, "taker_buy_quote": 49263.67199}, {"ts": 1775140200000, "open": 1.287, "high": 1.2874, "low": 1.2866, "close": 1.2873, "volume": 76715.8, "quote_volume": 98730.70864, "trades": 807, "taker_buy_quote": 63976.53333}, {"ts": 1775140260000, "open": 1.2873, "high": 1.2885, "low": 1.2873, "close": 1.2876, "volume": 73257.9, "quote_volume": 94344.39783, "trades": 923, "taker_buy_quote": 63638.89535}, {"ts": 1775140320000, "open": 1.2876, "high": 1.2894, "low": 1.287, "close": 1.2892, "volume": 125557.2, "quote_volume": 161700.73852, "trades": 954, "taker_buy_quote": 137570.60549}, {"ts": 1775140380000, "open": 1.2891, "high": 1.293, "low": 1.289, "close": 1.2924, "volume": 225546.7, "quote_volume": 291156.10725, "trades": 1603, "taker_buy_quote": 217660.3563}, {"ts": 1775140440000, "open": 1.2923, "high": 1.2923, "low": 1.2899, "close": 1.2904, "volume": 411292.8, "quote_volume": 530830.10126, "trades": 1366, "taker_buy_quote": 295196.33367}, {"ts": 1775140500000, "open": 1.2903, "high": 1.2961, "low": 1.2903, "close": 1.2946, "volume": 381989.5, "quote_volume": 493973.23058, "trades": 2577, "taker_buy_quote": 322986.44514}, {"ts": 1775140560000, "open": 1.2945, "high": 1.3004, "low": 1.2936, "close": 1.2986, "volume": 892026.9, "quote_volume": 1158112.11001, "trades": 5904, "taker_buy_quote": 677063.93369}, {"ts": 1775140620000, "open": 1.2986, "high": 1.3032, "low": 1.2977, "close": 1.2998, "volume": 836342.6, "quote_volume": 1087925.65698, "trades": 6196, "taker_buy_quote": 688134.19058}, {"ts": 1775140680000, "open": 1.2998, "high": 1.2998, "low": 1.2967, "close": 1.2974, "volume": 498893.8, "quote_volume": 647347.07355, "trades": 3506, "taker_buy_quote": 328193.00672}, {"ts": 1775140740000, "open": 1.2973, "high": 1.2995, "low": 1.2953, "close": 1.2988, "volume": 558916.4, "quote_volume": 725031.6355, "trades": 3329, "taker_buy_quote": 422343.5244}, {"ts": 1775140800000, "open": 1.2987, "high": 1.2992, "low": 1.2971, "close": 1.2983, "volume": 232839.3, "quote_volume": 302253.71241, "trades": 2291, "taker_buy_quote": 140457.9573}, {"ts": 1775140860000, "open": 1.2984, "high": 1.2989, "low": 1.2974, "close": 1.2983, "volume": 124368.5, "quote_volume": 161446.79495, "trades": 1692, "taker_buy_quote": 96486.13757}, {"ts": 1775140920000, "open": 1.2983, "high": 1.3006, "low": 1.2983, "close": 1.2992, "volume": 248534.2, "quote_volume": 322933.68207, "trades": 1851, "taker_buy_quote": 134774.90864}, {"ts": 1775140980000, "open": 1.2993, "high": 1.3015, "low": 1.2983, "close": 1.3003, "volume": 275112.7, "quote_volume": 357673.10665, "trades": 1853, "taker_buy_quote": 166265.72348}, {"ts": 1775141040000, "open": 1.3002, "high": 1.3032, "low": 1.3, "close": 1.3029, "volume": 350194.3, "quote_volume": 455901.41756, "trades": 1801, "taker_buy_quote": 347150.75131}, {"ts": 1775141100000, "open": 1.3029, "high": 1.3037, "low": 1.3016, "close": 1.3016, "volume": 136769.4, "quote_volume": 178162.05047, "trades": 1145, "taker_buy_quote": 59885.57854}, {"ts": 1775141160000, "open": 1.3016, "high": 1.3016, "low": 1.2984, "close": 1.2988, "volume": 198373.6, "quote_volume": 257777.44164, "trades": 1773, "taker_buy_quote": 120901.73104}, {"ts": 1775141220000, "open": 1.2988, "high": 1.2994, "low": 1.2982, "close": 1.2993, "volume": 172303.4, "quote_volume": 223777.05775, "trades": 1219, "taker_buy_quote": 116543.51463}, {"ts": 1775141280000, "open": 1.2993, "high": 1.2994, "low": 1.298, "close": 1.2981, "volume": 166858.4, "quote_volume": 216676.98307, "trades": 1104, "taker_buy_quote": 57118.453}, {"ts": 1775141340000, "open": 1.298, "high": 1.2986, "low": 1.2971, "close": 1.2978, "volume": 131434.9, "quote_volume": 170561.94489, "trades": 912, "taker_buy_quote": 87485.69239}, {"ts": 1775141400000, "open": 1.2978, "high": 1.2978, "low": 1.296, "close": 1.2961, "volume": 96320.9, "quote_volume": 124911.85734, "trades": 1182, "taker_buy_quote": 27849.32549}, {"ts": 1775141460000, "open": 1.2961, "high": 1.2966, "low": 1.2958, "close": 1.2966, "volume": 62159.5, "quote_volume": 80574.01029, "trades": 568, "taker_buy_quote": 49760.78386}, {"ts": 1775141520000, "open": 1.2965, "high": 1.2979, "low": 1.2963, "close": 1.2976, "volume": 99685.4, "quote_volume": 129282.68317, "trades": 949, "taker_buy_quote": 51420.87315}, {"ts": 1775141580000, "open": 1.2977, "high": 1.2989, "low": 1.2975, "close": 1.2978, "volume": 69955.7, "quote_volume": 90807.71192, "trades": 780, "taker_buy_quote": 28658.09996}, {"ts": 1775141640000, "open": 1.2978, "high": 1.2994, "low": 1.2978, "close": 1.2989, "volume": 32837.1, "quote_volume": 42643.71916, "trades": 467, "taker_buy_quote": 21117.95815}, {"ts": 1775141700000, "open": 1.299, "high": 1.3013, "low": 1.2988, "close": 1.3013, "volume": 77685.2, "quote_volume": 100982.48011, "trades": 971, "taker_buy_quote": 58519.55981}, {"ts": 1775141760000, "open": 1.3012, "high": 1.3029, "low": 1.3006, "close": 1.3007, "volume": 158183.4, "quote_volume": 205884.94491, "trades": 1213, "taker_buy_quote": 44189.28686}, {"ts": 1775141820000, "open": 1.3008, "high": 1.3008, "low": 1.2993, "close": 1.3003, "volume": 93822.3, "quote_volume": 121965.57045, "trades": 777, "taker_buy_quote": 20695.86402}, {"ts": 1775141880000, "open": 1.3003, "high": 1.3015, "low": 1.2999, "close": 1.3015, "volume": 233183.1, "quote_volume": 303208.36352, "trades": 674, "taker_buy_quote": 266901.14429}, {"ts": 1775141940000, "open": 1.3015, "high": 1.3016, "low": 1.3001, "close": 1.3001, "volume": 130330.4, "quote_volume": 169541.15739, "trades": 520, "taker_buy_quote": 41195.85905}, {"ts": 1775142000000, "open": 1.3, "high": 1.3, "low": 1.2969, "close": 1.2983, "volume": 304125.3, "quote_volume": 395006.861, "trades": 1777, "taker_buy_quote": 154553.10519}, {"ts": 1775142060000, "open": 1.2983, "high": 1.2985, "low": 1.2977, "close": 1.2979, "volume": 77751.0, "quote_volume": 100926.8979, "trades": 879, "taker_buy_quote": 39972.74505}, {"ts": 1775142120000, "open": 1.298, "high": 1.2985, "low": 1.2973, "close": 1.2975, "volume": 47873.1, "quote_volume": 62131.22747, "trades": 617, "taker_buy_quote": 31587.71251}, {"ts": 1775142180000, "open": 1.2975, "high": 1.299, "low": 1.2973, "close": 1.299, "volume": 61654.4, "quote_volume": 80035.06059, "trades": 874, "taker_buy_quote": 23760.1053}, {"ts": 1775142240000, "open": 1.2989, "high": 1.2999, "low": 1.2983, "close": 1.2997, "volume": 125305.1, "quote_volume": 162754.18909, "trades": 714, "taker_buy_quote": 23700.64927}, {"ts": 1775142300000, "open": 1.2997, "high": 1.2997, "low": 1.2978, "close": 1.2979, "volume": 85223.3, "quote_volume": 110670.77776, "trades": 653, "taker_buy_quote": 22592.98861}, {"ts": 1775142360000, "open": 1.2979, "high": 1.2984, "low": 1.2976, "close": 1.2976, "volume": 48821.0, "quote_volume": 63374.3613, "trades": 456, "taker_buy_quote": 40874.73824}, {"ts": 1775142420000, "open": 1.2976, "high": 1.2978, "low": 1.2971, "close": 1.2972, "volume": 37398.0, "quote_volume": 48524.4397, "trades": 372, "taker_buy_quote": 22066.99623}, {"ts": 1775142480000, "open": 1.2972, "high": 1.298, "low": 1.2967, "close": 1.297, "volume": 93754.4, "quote_volume": 121610.23079, "trades": 877, "taker_buy_quote": 30450.69473}, {"ts": 1775142540000, "open": 1.2969, "high": 1.2969, "low": 1.296, "close": 1.2966, "volume": 141050.6, "quote_volume": 182863.47045, "trades": 744, "taker_buy_quote": 34825.49415}, {"ts": 1775142600000, "open": 1.2967, "high": 1.2989, "low": 1.2966, "close": 1.2983, "volume": 67679.0, "quote_volume": 87815.58662, "trades": 593, "taker_buy_quote": 45480.37354}, {"ts": 1775142660000, "open": 1.2983, "high": 1.2989, "low": 1.2973, "close": 1.2973, "volume": 166058.8, "quote_volume": 215566.79678, "trades": 869, "taker_buy_quote": 118072.26312}, {"ts": 1775142720000, "open": 1.2973, "high": 1.2977, "low": 1.2965, "close": 1.2976, "volume": 118633.5, "quote_volume": 153886.54122, "trades": 851, "taker_buy_quote": 33456.82147}, {"ts": 1775142780000, "open": 1.2977, "high": 1.2977, "low": 1.2968, "close": 1.2968, "volume": 53978.7, "quote_volume": 70026.73522, "trades": 416, "taker_buy_quote": 19581.33642}, {"ts": 1775142840000, "open": 1.2968, "high": 1.2972, "low": 1.2961, "close": 1.2968, "volume": 109156.8, "quote_volume": 141527.82311, "trades": 689, "taker_buy_quote": 69302.5288}, {"ts": 1775142900000, "open": 1.2968, "high": 1.2969, "low": 1.2952, "close": 1.2954, "volume": 162785.7, "quote_volume": 210954.17005, "trades": 694, "taker_buy_quote": 89169.08445}, {"ts": 1775142960000, "open": 1.2953, "high": 1.296, "low": 1.2948, "close": 1.296, "volume": 52794.2, "quote_volume": 68377.30974, "trades": 627, "taker_buy_quote": 27502.08135}, {"ts": 1775143020000, "open": 1.296, "high": 1.2967, "low": 1.296, "close": 1.2961, "volume": 89626.4, "quote_volume": 116192.2067, "trades": 615, "taker_buy_quote": 24796.74358}, {"ts": 1775143080000, "open": 1.2961, "high": 1.2968, "low": 1.2956, "close": 1.2967, "volume": 53647.2, "quote_volume": 69527.9383, "trades": 627, "taker_buy_quote": 30502.984}, {"ts": 1775143140000, "open": 1.2968, "high": 1.2972, "low": 1.2948, "close": 1.2951, "volume": 124917.4, "quote_volume": 161893.79894, "trades": 766, "taker_buy_quote": 43048.14914}, {"ts": 1775143200000, "open": 1.2951, "high": 1.2951, "low": 1.2917, "close": 1.2923, "volume": 297800.9, "quote_volume": 385182.30306, "trades": 1657, "taker_buy_quote": 130832.23271}, {"ts": 1775143260000, "open": 1.2924, "high": 1.2933, "low": 1.2917, "close": 1.2931, "volume": 136559.8, "quote_volume": 176462.09501, "trades": 840, "taker_buy_quote": 51696.92041}, {"ts": 1775143320000, "open": 1.2932, "high": 1.2933, "low": 1.2912, "close": 1.2914, "volume": 73603.7, "quote_volume": 95114.71989, "trades": 667, "taker_buy_quote": 28351.25449}, {"ts": 1775143380000, "open": 1.2913, "high": 1.2922, "low": 1.2913, "close": 1.292, "volume": 28954.0, "quote_volume": 37399.43989, "trades": 363, "taker_buy_quote": 26769.97207}, {"ts": 1775143440000, "open": 1.292, "high": 1.2932, "low": 1.2919, "close": 1.2927, "volume": 134340.3, "quote_volume": 173635.38162, "trades": 714, "taker_buy_quote": 81932.66465}, {"ts": 1775143500000, "open": 1.2926, "high": 1.2927, "low": 1.2917, "close": 1.2923, "volume": 62462.7, "quote_volume": 80711.40514, "trades": 464, "taker_buy_quote": 33917.30028}, {"ts": 1775143560000, "open": 1.2924, "high": 1.2934, "low": 1.2923, "close": 1.2928, "volume": 32819.8, "quote_volume": 42430.27313, "trades": 560, "taker_buy_quote": 17770.39758}, {"ts": 1775143620000, "open": 1.2928, "high": 1.2929, "low": 1.2922, "close": 1.2928, "volume": 30791.2, "quote_volume": 39796.65624, "trades": 433, "taker_buy_quote": 22329.18078}, {"ts": 1775143680000, "open": 1.2928, "high": 1.294, "low": 1.2928, "close": 1.2938, "volume": 105307.5, "quote_volume": 136210.52262, "trades": 511, "taker_buy_quote": 81628.7022}, {"ts": 1775143740000, "open": 1.2937, "high": 1.2938, "low": 1.293, "close": 1.2934, "volume": 49619.2, "quote_volume": 64174.1791, "trades": 555, "taker_buy_quote": 16475.03434}, {"ts": 1775143800000, "open": 1.2934, "high": 1.2938, "low": 1.2928, "close": 1.2928, "volume": 91995.1, "quote_volume": 118989.35397, "trades": 641, "taker_buy_quote": 15091.54709}, {"ts": 1775143860000, "open": 1.2929, "high": 1.2929, "low": 1.2921, "close": 1.2921, "volume": 95798.8, "quote_volume": 123810.14681, "trades": 587, "taker_buy_quote": 33182.73196}, {"ts": 1775143920000, "open": 1.2921, "high": 1.293, "low": 1.2918, "close": 1.2929, "volume": 70019.7, "quote_volume": 90492.23531, "trades": 523, "taker_buy_quote": 58203.58014}, {"ts": 1775143980000, "open": 1.2929, "high": 1.2929, "low": 1.2923, "close": 1.2926, "volume": 55783.0, "quote_volume": 72111.08365, "trades": 417, "taker_buy_quote": 8057.36909}, {"ts": 1775144040000, "open": 1.2925, "high": 1.2934, "low": 1.2925, "close": 1.2934, "volume": 84317.3, "quote_volume": 109010.21834, "trades": 523, "taker_buy_quote": 70626.85312}, {"ts": 1775144100000, "open": 1.2934, "high": 1.2946, "low": 1.2933, "close": 1.2946, "volume": 126486.7, "quote_volume": 163685.85995, "trades": 695, "taker_buy_quote": 129243.41801}, {"ts": 1775144160000, "open": 1.2947, "high": 1.2964, "low": 1.2945, "close": 1.2964, "volume": 95230.1, "quote_volume": 123346.78095, "trades": 769, "taker_buy_quote": 89966.87389}, {"ts": 1775144220000, "open": 1.2964, "high": 1.2995, "low": 1.2963, "close": 1.2983, "volume": 106749.1, "quote_volume": 138608.40469, "trades": 1132, "taker_buy_quote": 120474.22199}, {"ts": 1775144280000, "open": 1.2983, "high": 1.2997, "low": 1.298, "close": 1.2993, "volume": 370376.8, "quote_volume": 481118.67247, "trades": 927, "taker_buy_quote": 84472.86255}, {"ts": 1775144340000, "open": 1.2994, "high": 1.2999, "low": 1.2988, "close": 1.2997, "volume": 133189.4, "quote_volume": 173050.54705, "trades": 671, "taker_buy_quote": 73101.64367}, {"ts": 1775144400000, "open": 1.2997, "high": 1.3002, "low": 1.2989, "close": 1.2992, "volume": 58554.6, "quote_volume": 76083.16143, "trades": 655, "taker_buy_quote": 32125.49257}, {"ts": 1775144460000, "open": 1.2991, "high": 1.2992, "low": 1.2972, "close": 1.298, "volume": 127339.0, "quote_volume": 165284.61435, "trades": 1045, "taker_buy_quote": 56013.22137}, {"ts": 1775144520000, "open": 1.298, "high": 1.2989, "low": 1.298, "close": 1.2987, "volume": 31589.2, "quote_volume": 41013.62175, "trades": 322, "taker_buy_quote": 30500.7356}, {"ts": 1775144580000, "open": 1.2988, "high": 1.2997, "low": 1.2988, "close": 1.2997, "volume": 15729.5, "quote_volume": 20437.23463, "trades": 360, "taker_buy_quote": 15837.50693}, {"ts": 1775144640000, "open": 1.2997, "high": 1.3021, "low": 1.2997, "close": 1.302, "volume": 87216.8, "quote_volume": 113514.72087, "trades": 804, "taker_buy_quote": 89237.2082}, {"ts": 1775144700000, "open": 1.3021, "high": 1.3021, "low": 1.3005, "close": 1.3006, "volume": 57606.9, "quote_volume": 74944.93571, "trades": 500, "taker_buy_quote": 40101.24854}, {"ts": 1775144760000, "open": 1.3006, "high": 1.302, "low": 1.3006, "close": 1.3016, "volume": 46220.3, "quote_volume": 60138.37997, "trades": 470, "taker_buy_quote": 52859.5414}, {"ts": 1775144820000, "open": 1.3016, "high": 1.3016, "low": 1.301, "close": 1.3012, "volume": 22257.1, "quote_volume": 28959.17374, "trades": 277, "taker_buy_quote": 8009.92963}, {"ts": 1775144880000, "open": 1.3013, "high": 1.3017, "low": 1.2998, "close": 1.2999, "volume": 57152.0, "quote_volume": 74349.22302, "trades": 731, "taker_buy_quote": 16306.29178}, {"ts": 1775144940000, "open": 1.3, "high": 1.3, "low": 1.2992, "close": 1.2993, "volume": 63486.0, "quote_volume": 82508.2667, "trades": 480, "taker_buy_quote": 26662.4401}, {"ts": 1775145000000, "open": 1.2993, "high": 1.2994, "low": 1.2978, "close": 1.2986, "volume": 63304.9, "quote_volume": 82204.05462, "trades": 550, "taker_buy_quote": 23987.48796}, {"ts": 1775145060000, "open": 1.2986, "high": 1.2991, "low": 1.2976, "close": 1.2977, "volume": 26131.3, "quote_volume": 33924.01893, "trades": 488, "taker_buy_quote": 7005.66631}, {"ts": 1775145120000, "open": 1.2977, "high": 1.2988, "low": 1.2974, "close": 1.2987, "volume": 37839.3, "quote_volume": 49108.70557, "trades": 467, "taker_buy_quote": 30200.59078}, {"ts": 1775145180000, "open": 1.2986, "high": 1.2986, "low": 1.2983, "close": 1.2984, "volume": 10933.0, "quote_volume": 14196.03603, "trades": 188, "taker_buy_quote": 10738.95455}, {"ts": 1775145240000, "open": 1.2984, "high": 1.3, "low": 1.2983, "close": 1.2999, "volume": 35764.8, "quote_volume": 46468.88806, "trades": 382, "taker_buy_quote": 33718.17509}, {"ts": 1775145300000, "open": 1.3, "high": 1.3, "low": 1.2991, "close": 1.2997, "volume": 25935.3, "quote_volume": 33707.08936, "trades": 324, "taker_buy_quote": 15191.41897}, {"ts": 1775145360000, "open": 1.2997, "high": 1.3001, "low": 1.2991, "close": 1.2992, "volume": 30003.6, "quote_volume": 38991.10453, "trades": 362, "taker_buy_quote": 5615.26323}, {"ts": 1775145420000, "open": 1.2992, "high": 1.2992, "low": 1.2981, "close": 1.2991, "volume": 51172.6, "quote_volume": 66459.6475, "trades": 538, "taker_buy_quote": 16637.41643}, {"ts": 1775145480000, "open": 1.299, "high": 1.2991, "low": 1.2987, "close": 1.2991, "volume": 36265.4, "quote_volume": 47106.10617, "trades": 244, "taker_buy_quote": 28177.14029}, {"ts": 1775145540000, "open": 1.2991, "high": 1.3002, "low": 1.2991, "close": 1.3001, "volume": 22141.9, "quote_volume": 28783.59418, "trades": 291, "taker_buy_quote": 23056.84788}, {"ts": 1775145600000, "open": 1.3002, "high": 1.3002, "low": 1.2987, "close": 1.2987, "volume": 55947.9, "quote_volume": 72692.73672, "trades": 481, "taker_buy_quote": 21068.96863}, {"ts": 1775145660000, "open": 1.2988, "high": 1.2998, "low": 1.2985, "close": 1.2989, "volume": 293348.9, "quote_volume": 381087.10338, "trades": 952, "taker_buy_quote": 72936.59952}, {"ts": 1775145720000, "open": 1.2989, "high": 1.2992, "low": 1.2983, "close": 1.2985, "volume": 237043.3, "quote_volume": 307836.25358, "trades": 819, "taker_buy_quote": 95581.01361}, {"ts": 1775145780000, "open": 1.2985, "high": 1.2986, "low": 1.2977, "close": 1.2977, "volume": 379462.4, "quote_volume": 492586.60289, "trades": 884, "taker_buy_quote": 156118.11247}, {"ts": 1775145840000, "open": 1.2978, "high": 1.2978, "low": 1.2957, "close": 1.2962, "volume": 266620.4, "quote_volume": 345731.90257, "trades": 887, "taker_buy_quote": 84813.27654}, {"ts": 1775145900000, "open": 1.2962, "high": 1.297, "low": 1.2962, "close": 1.2964, "volume": 267229.1, "quote_volume": 346465.95637, "trades": 700, "taker_buy_quote": 81644.40349}, {"ts": 1775145960000, "open": 1.2963, "high": 1.2963, "low": 1.2954, "close": 1.2954, "volume": 251226.1, "quote_volume": 325545.96632, "trades": 876, "taker_buy_quote": 108091.39592}, {"ts": 1775146020000, "open": 1.2954, "high": 1.2965, "low": 1.2953, "close": 1.2965, "volume": 163330.9, "quote_volume": 211645.42626, "trades": 464, "taker_buy_quote": 135210.07789}, {"ts": 1775146080000, "open": 1.2966, "high": 1.2975, "low": 1.2955, "close": 1.2955, "volume": 277544.3, "quote_volume": 359885.74721, "trades": 767, "taker_buy_quote": 186028.68791}, {"ts": 1775146140000, "open": 1.2956, "high": 1.2974, "low": 1.2956, "close": 1.2972, "volume": 90567.4, "quote_volume": 117392.88062, "trades": 471, "taker_buy_quote": 47344.64155}, {"ts": 1775146200000, "open": 1.2972, "high": 1.2974, "low": 1.2963, "close": 1.2964, "volume": 87440.2, "quote_volume": 113428.51994, "trades": 333, "taker_buy_quote": 10493.85605}, {"ts": 1775146260000, "open": 1.2963, "high": 1.2968, "low": 1.296, "close": 1.2965, "volume": 96389.2, "quote_volume": 124960.29567, "trades": 312, "taker_buy_quote": 44949.14508}, {"ts": 1775146320000, "open": 1.2964, "high": 1.2966, "low": 1.2952, "close": 1.2954, "volume": 191164.9, "quote_volume": 247705.52356, "trades": 488, "taker_buy_quote": 113699.3412}, {"ts": 1775146380000, "open": 1.2954, "high": 1.2969, "low": 1.2953, "close": 1.2964, "volume": 161414.5, "quote_volume": 209212.09838, "trades": 461, "taker_buy_quote": 82199.31782}, {"ts": 1775146440000, "open": 1.2963, "high": 1.2963, "low": 1.2954, "close": 1.2961, "volume": 134459.0, "quote_volume": 174239.76565, "trades": 467, "taker_buy_quote": 65642.402}, {"ts": 1775146500000, "open": 1.296, "high": 1.2961, "low": 1.295, "close": 1.2954, "volume": 141765.9, "quote_volume": 183663.96918, "trades": 503, "taker_buy_quote": 42991.67705}, {"ts": 1775146560000, "open": 1.2954, "high": 1.2963, "low": 1.2954, "close": 1.2956, "volume": 112488.1, "quote_volume": 145774.65121, "trades": 468, "taker_buy_quote": 33538.68618}, {"ts": 1775146620000, "open": 1.2955, "high": 1.2965, "low": 1.2953, "close": 1.2965, "volume": 163365.4, "quote_volume": 211670.35148, "trades": 550, "taker_buy_quote": 62361.49129}, {"ts": 1775146680000, "open": 1.2966, "high": 1.2982, "low": 1.2966, "close": 1.2981, "volume": 68853.8, "quote_volume": 89358.51388, "trades": 466, "taker_buy_quote": 23936.90959}, {"ts": 1775146740000, "open": 1.2981, "high": 1.2983, "low": 1.2969, "close": 1.2971, "volume": 146065.7, "quote_volume": 189520.93401, "trades": 581, "taker_buy_quote": 35701.91523}, {"ts": 1775146800000, "open": 1.2971, "high": 1.2975, "low": 1.2957, "close": 1.296, "volume": 201649.9, "quote_volume": 261428.17709, "trades": 1169, "taker_buy_quote": 64459.96625}, {"ts": 1775146860000, "open": 1.2961, "high": 1.2974, "low": 1.2961, "close": 1.2972, "volume": 95044.7, "quote_volume": 123228.81272, "trades": 611, "taker_buy_quote": 33942.85771}, {"ts": 1775146920000, "open": 1.2971, "high": 1.2985, "low": 1.2971, "close": 1.2979, "volume": 120250.3, "quote_volume": 156054.99427, "trades": 548, "taker_buy_quote": 33136.43823}, {"ts": 1775146980000, "open": 1.298, "high": 1.2982, "low": 1.2965, "close": 1.2966, "volume": 127444.8, "quote_volume": 165317.28313, "trades": 527, "taker_buy_quote": 40813.4987}, {"ts": 1775147040000, "open": 1.2966, "high": 1.2975, "low": 1.2965, "close": 1.2972, "volume": 104105.4, "quote_volume": 135041.83752, "trades": 285, "taker_buy_quote": 74180.61411}, {"ts": 1775147100000, "open": 1.2972, "high": 1.2981, "low": 1.2968, "close": 1.297, "volume": 181427.2, "quote_volume": 235359.148, "trades": 685, "taker_buy_quote": 88966.62469}, {"ts": 1775147160000, "open": 1.297, "high": 1.2989, "low": 1.297, "close": 1.2988, "volume": 45305.4, "quote_volume": 58802.86935, "trades": 342, "taker_buy_quote": 32830.6402}, {"ts": 1775147220000, "open": 1.2989, "high": 1.2998, "low": 1.2988, "close": 1.2996, "volume": 81744.5, "quote_volume": 106219.13966, "trades": 372, "taker_buy_quote": 53926.72878}, {"ts": 1775147280000, "open": 1.2997, "high": 1.3011, "low": 1.2997, "close": 1.3005, "volume": 208775.6, "quote_volume": 271518.38058, "trades": 468, "taker_buy_quote": 37966.67612}, {"ts": 1775147340000, "open": 1.3005, "high": 1.3005, "low": 1.2996, "close": 1.3001, "volume": 117098.8, "quote_volume": 152234.51692, "trades": 438, "taker_buy_quote": 78611.56698}, {"ts": 1775147400000, "open": 1.3001, "high": 1.3002, "low": 1.2995, "close": 1.2995, "volume": 114690.3, "quote_volume": 149077.66315, "trades": 444, "taker_buy_quote": 40143.50888}, {"ts": 1775147460000, "open": 1.2995, "high": 1.3009, "low": 1.2995, "close": 1.3005, "volume": 78595.8, "quote_volume": 102195.31357, "trades": 337, "taker_buy_quote": 66361.51004}, {"ts": 1775147520000, "open": 1.3006, "high": 1.3025, "low": 1.3006, "close": 1.3024, "volume": 95127.9, "quote_volume": 123817.2914, "trades": 580, "taker_buy_quote": 73164.43694}, {"ts": 1775147580000, "open": 1.3024, "high": 1.303, "low": 1.3017, "close": 1.3029, "volume": 109529.3, "quote_volume": 142659.07892, "trades": 528, "taker_buy_quote": 51598.86325}, {"ts": 1775147640000, "open": 1.3028, "high": 1.3039, "low": 1.3021, "close": 1.3038, "volume": 341124.7, "quote_volume": 444539.51505, "trades": 1035, "taker_buy_quote": 204502.71007}, {"ts": 1775147700000, "open": 1.3037, "high": 1.3045, "low": 1.3035, "close": 1.3045, "volume": 100886.1, "quote_volume": 131566.45971, "trades": 499, "taker_buy_quote": 76188.05886}, {"ts": 1775147760000, "open": 1.3045, "high": 1.305, "low": 1.3029, "close": 1.3049, "volume": 182450.1, "quote_volume": 237862.90093, "trades": 1044, "taker_buy_quote": 170046.61729}, {"ts": 1775147820000, "open": 1.3049, "high": 1.3062, "low": 1.3042, "close": 1.3049, "volume": 203370.3, "quote_volume": 265491.80385, "trades": 897, "taker_buy_quote": 76723.06511}, {"ts": 1775147880000, "open": 1.3049, "high": 1.3053, "low": 1.304, "close": 1.3051, "volume": 128388.4, "quote_volume": 167473.18171, "trades": 608, "taker_buy_quote": 145001.43421}, {"ts": 1775147940000, "open": 1.305, "high": 1.306, "low": 1.3047, "close": 1.3058, "volume": 48630.4, "quote_volume": 63488.98778, "trades": 415, "taker_buy_quote": 31506.94945}, {"ts": 1775148000000, "open": 1.3058, "high": 1.3091, "low": 1.3058, "close": 1.3063, "volume": 644963.6, "quote_volume": 843331.06643, "trades": 2019, "taker_buy_quote": 473089.2854}, {"ts": 1775148060000, "open": 1.3064, "high": 1.3064, "low": 1.3047, "close": 1.3049, "volume": 164687.9, "quote_volume": 214936.5143, "trades": 670, "taker_buy_quote": 83677.96764}, {"ts": 1775148120000, "open": 1.305, "high": 1.3066, "low": 1.305, "close": 1.3066, "volume": 62328.4, "quote_volume": 81384.51867, "trades": 480, "taker_buy_quote": 48485.20231}, {"ts": 1775148180000, "open": 1.3065, "high": 1.3066, "low": 1.3057, "close": 1.3059, "volume": 96243.0, "quote_volume": 125715.11236, "trades": 335, "taker_buy_quote": 55874.9516}, {"ts": 1775148240000, "open": 1.3059, "high": 1.3066, "low": 1.3059, "close": 1.3065, "volume": 89633.3, "quote_volume": 117081.75769, "trades": 286, "taker_buy_quote": 43993.99649}, {"ts": 1775148300000, "open": 1.3065, "high": 1.3068, "low": 1.3056, "close": 1.3064, "volume": 71178.8, "quote_volume": 92983.05839, "trades": 437, "taker_buy_quote": 28727.13821}, {"ts": 1775148360000, "open": 1.3065, "high": 1.3071, "low": 1.3061, "close": 1.3063, "volume": 119268.6, "quote_volume": 155814.26786, "trades": 465, "taker_buy_quote": 33941.16836}, {"ts": 1775148420000, "open": 1.3062, "high": 1.3063, "low": 1.3054, "close": 1.3063, "volume": 94829.5, "quote_volume": 123829.04083, "trades": 476, "taker_buy_quote": 24894.11829}, {"ts": 1775148480000, "open": 1.3062, "high": 1.3063, "low": 1.3052, "close": 1.3058, "volume": 65130.9, "quote_volume": 85054.2919, "trades": 429, "taker_buy_quote": 18973.78679}, {"ts": 1775148540000, "open": 1.3059, "high": 1.3073, "low": 1.3059, "close": 1.3073, "volume": 57442.5, "quote_volume": 75067.27627, "trades": 413, "taker_buy_quote": 70345.52664}, {"ts": 1775148600000, "open": 1.3072, "high": 1.308, "low": 1.3072, "close": 1.3076, "volume": 100318.8, "quote_volume": 131175.63748, "trades": 540, "taker_buy_quote": 64950.41483}, {"ts": 1775148660000, "open": 1.3076, "high": 1.3076, "low": 1.3066, "close": 1.307, "volume": 165891.7, "quote_volume": 216826.66399, "trades": 397, "taker_buy_quote": 33622.66628}, {"ts": 1775148720000, "open": 1.307, "high": 1.307, "low": 1.3066, "close": 1.3068, "volume": 27203.8, "quote_volume": 35550.44802, "trades": 125, "taker_buy_quote": 7020.6174}, {"ts": 1775148780000, "open": 1.3068, "high": 1.3071, "low": 1.3065, "close": 1.3069, "volume": 76507.1, "quote_volume": 99976.82536, "trades": 276, "taker_buy_quote": 27125.47933}, {"ts": 1775148840000, "open": 1.3069, "high": 1.3073, "low": 1.3068, "close": 1.3068, "volume": 46249.3, "quote_volume": 60449.14149, "trades": 271, "taker_buy_quote": 18759.3966}, {"ts": 1775148900000, "open": 1.3069, "high": 1.3069, "low": 1.3052, "close": 1.3058, "volume": 74053.2, "quote_volume": 96713.39691, "trades": 458, "taker_buy_quote": 19734.98762}, {"ts": 1775148960000, "open": 1.3058, "high": 1.3058, "low": 1.3046, "close": 1.3046, "volume": 23736.8, "quote_volume": 30978.98382, "trades": 299, "taker_buy_quote": 14516.71466}, {"ts": 1775149020000, "open": 1.3046, "high": 1.3051, "low": 1.3046, "close": 1.3048, "volume": 43558.1, "quote_volume": 56836.90995, "trades": 210, "taker_buy_quote": 24635.01978}, {"ts": 1775149080000, "open": 1.3049, "high": 1.305, "low": 1.3045, "close": 1.3048, "volume": 33890.8, "quote_volume": 44219.93406, "trades": 278, "taker_buy_quote": 18784.76253}, {"ts": 1775149140000, "open": 1.3048, "high": 1.305, "low": 1.3043, "close": 1.3044, "volume": 76874.8, "quote_volume": 100300.09553, "trades": 241, "taker_buy_quote": 32478.47454}, {"ts": 1775149200000, "open": 1.3045, "high": 1.3048, "low": 1.3032, "close": 1.3036, "volume": 121687.9, "quote_volume": 158680.4034, "trades": 543, "taker_buy_quote": 47336.4924}, {"ts": 1775149260000, "open": 1.3035, "high": 1.3035, "low": 1.3023, "close": 1.3023, "volume": 104444.6, "quote_volume": 136117.54691, "trades": 473, "taker_buy_quote": 48558.61399}, {"ts": 1775149320000, "open": 1.3023, "high": 1.303, "low": 1.3018, "close": 1.3018, "volume": 166139.4, "quote_volume": 216422.76528, "trades": 616, "taker_buy_quote": 45536.28148}, {"ts": 1775149380000, "open": 1.3018, "high": 1.3024, "low": 1.3017, "close": 1.3024, "volume": 62632.6, "quote_volume": 81549.13021, "trades": 298, "taker_buy_quote": 20893.02555}, {"ts": 1775149440000, "open": 1.3024, "high": 1.3026, "low": 1.3017, "close": 1.3017, "volume": 84236.4, "quote_volume": 109674.34027, "trades": 388, "taker_buy_quote": 12119.0146}, {"ts": 1775149500000, "open": 1.3016, "high": 1.3016, "low": 1.3011, "close": 1.3013, "volume": 94974.7, "quote_volume": 123587.16424, "trades": 262, "taker_buy_quote": 10684.60706}, {"ts": 1775149560000, "open": 1.3013, "high": 1.3026, "low": 1.3012, "close": 1.3026, "volume": 64599.6, "quote_volume": 84079.00272, "trades": 344, "taker_buy_quote": 62105.66302}, {"ts": 1775149620000, "open": 1.3026, "high": 1.3031, "low": 1.3021, "close": 1.3029, "volume": 97458.4, "quote_volume": 126966.10265, "trades": 475, "taker_buy_quote": 26285.66937}, {"ts": 1775149680000, "open": 1.3028, "high": 1.3031, "low": 1.3026, "close": 1.3026, "volume": 101552.9, "quote_volume": 132309.38356, "trades": 230, "taker_buy_quote": 6873.53374}, {"ts": 1775149740000, "open": 1.3026, "high": 1.3045, "low": 1.3026, "close": 1.3045, "volume": 38179.3, "quote_volume": 49774.3614, "trades": 262, "taker_buy_quote": 40522.12698}, {"ts": 1775149800000, "open": 1.3045, "high": 1.3047, "low": 1.3037, "close": 1.3038, "volume": 136047.7, "quote_volume": 177440.30681, "trades": 445, "taker_buy_quote": 67042.35795}, {"ts": 1775149860000, "open": 1.3038, "high": 1.3052, "low": 1.3037, "close": 1.3046, "volume": 147017.6, "quote_volume": 191814.38672, "trades": 528, "taker_buy_quote": 114115.79038}, {"ts": 1775149920000, "open": 1.3046, "high": 1.3053, "low": 1.3044, "close": 1.3052, "volume": 42399.1, "quote_volume": 55319.28436, "trades": 324, "taker_buy_quote": 34511.11117}, {"ts": 1775149980000, "open": 1.3053, "high": 1.3069, "low": 1.3052, "close": 1.3069, "volume": 96301.4, "quote_volume": 125773.31745, "trades": 386, "taker_buy_quote": 90704.03837}, {"ts": 1775150040000, "open": 1.3068, "high": 1.308, "low": 1.3068, "close": 1.3069, "volume": 148087.3, "quote_volume": 193614.91078, "trades": 457, "taker_buy_quote": 64057.78995}, {"ts": 1775150100000, "open": 1.3068, "high": 1.3077, "low": 1.3066, "close": 1.3075, "volume": 89828.9, "quote_volume": 117416.97114, "trades": 575, "taker_buy_quote": 42962.14418}, {"ts": 1775150160000, "open": 1.3075, "high": 1.3102, "low": 1.3071, "close": 1.309, "volume": 198734.7, "quote_volume": 260172.58118, "trades": 1408, "taker_buy_quote": 128046.1889}, {"ts": 1775150220000, "open": 1.3089, "high": 1.3094, "low": 1.3084, "close": 1.3094, "volume": 72812.8, "quote_volume": 95301.05964, "trades": 727, "taker_buy_quote": 48533.86945}, {"ts": 1775150280000, "open": 1.3094, "high": 1.3113, "low": 1.3093, "close": 1.31, "volume": 202501.2, "quote_volume": 265344.72075, "trades": 754, "taker_buy_quote": 109834.52087}, {"ts": 1775150340000, "open": 1.31, "high": 1.31, "low": 1.3093, "close": 1.3096, "volume": 66885.9, "quote_volume": 87604.99243, "trades": 570, "taker_buy_quote": 34677.46077}, {"ts": 1775150400000, "open": 1.3096, "high": 1.31, "low": 1.3091, "close": 1.3097, "volume": 64926.5, "quote_volume": 85030.53672, "trades": 475, "taker_buy_quote": 47849.10396}, {"ts": 1775150460000, "open": 1.3098, "high": 1.3098, "low": 1.3091, "close": 1.3097, "volume": 70676.0, "quote_volume": 92545.84652, "trades": 289, "taker_buy_quote": 12616.19664}, {"ts": 1775150520000, "open": 1.3096, "high": 1.3096, "low": 1.3087, "close": 1.3094, "volume": 15210.2, "quote_volume": 19911.53827, "trades": 276, "taker_buy_quote": 13032.58211}, {"ts": 1775150580000, "open": 1.3095, "high": 1.3097, "low": 1.3093, "close": 1.3097, "volume": 26051.2, "quote_volume": 34112.98476, "trades": 127, "taker_buy_quote": 10901.47176}, {"ts": 1775150640000, "open": 1.3097, "high": 1.3098, "low": 1.3094, "close": 1.3094, "volume": 23244.7, "quote_volume": 30442.8735, "trades": 204, "taker_buy_quote": 21844.49693}, {"ts": 1775150700000, "open": 1.3094, "high": 1.3095, "low": 1.3089, "close": 1.3089, "volume": 55132.1, "quote_volume": 72179.53418, "trades": 284, "taker_buy_quote": 40175.26099}, {"ts": 1775150760000, "open": 1.3088, "high": 1.3092, "low": 1.3085, "close": 1.3092, "volume": 22618.8, "quote_volume": 29602.91537, "trades": 351, "taker_buy_quote": 19945.48474}, {"ts": 1775150820000, "open": 1.3092, "high": 1.3094, "low": 1.3089, "close": 1.3094, "volume": 19658.9, "quote_volume": 25738.43092, "trades": 200, "taker_buy_quote": 4138.66319}, {"ts": 1775150880000, "open": 1.3094, "high": 1.3095, "low": 1.3085, "close": 1.3085, "volume": 12113.2, "quote_volume": 15855.66743, "trades": 244, "taker_buy_quote": 7214.90992}, {"ts": 1775150940000, "open": 1.3085, "high": 1.3086, "low": 1.3079, "close": 1.3079, "volume": 22283.3, "quote_volume": 29151.60929, "trades": 173, "taker_buy_quote": 2041.8485}, {"ts": 1775151000000, "open": 1.3079, "high": 1.308, "low": 1.3075, "close": 1.3079, "volume": 38874.6, "quote_volume": 50840.8656, "trades": 306, "taker_buy_quote": 25739.07609}, {"ts": 1775151060000, "open": 1.3079, "high": 1.3079, "low": 1.3071, "close": 1.3072, "volume": 6638.1, "quote_volume": 8679.85013, "trades": 184, "taker_buy_quote": 3117.96286}, {"ts": 1775151120000, "open": 1.3071, "high": 1.3074, "low": 1.306, "close": 1.306, "volume": 67764.1, "quote_volume": 88551.1801, "trades": 485, "taker_buy_quote": 6625.00792}, {"ts": 1775151180000, "open": 1.3061, "high": 1.3063, "low": 1.3045, "close": 1.3048, "volume": 114892.6, "quote_volume": 149964.44939, "trades": 597, "taker_buy_quote": 11297.18217}, {"ts": 1775151240000, "open": 1.3049, "high": 1.3059, "low": 1.304, "close": 1.304, "volume": 49490.0, "quote_volume": 64585.20779, "trades": 471, "taker_buy_quote": 12482.67119}, {"ts": 1775151300000, "open": 1.304, "high": 1.3041, "low": 1.3025, "close": 1.3036, "volume": 176272.1, "quote_volume": 229731.5081, "trades": 724, "taker_buy_quote": 35455.40295}, {"ts": 1775151360000, "open": 1.3036, "high": 1.3041, "low": 1.3032, "close": 1.3033, "volume": 20800.8, "quote_volume": 27120.79102, "trades": 285, "taker_buy_quote": 4933.30799}, {"ts": 1775151420000, "open": 1.3033, "high": 1.3039, "low": 1.3033, "close": 1.3033, "volume": 11582.3, "quote_volume": 15097.88094, "trades": 278, "taker_buy_quote": 8679.63065}, {"ts": 1775151480000, "open": 1.3033, "high": 1.3034, "low": 1.3027, "close": 1.3028, "volume": 56077.9, "quote_volume": 73082.88721, "trades": 182, "taker_buy_quote": 9507.6215}, {"ts": 1775151540000, "open": 1.3028, "high": 1.3035, "low": 1.3027, "close": 1.3034, "volume": 50684.1, "quote_volume": 66045.93072, "trades": 263, "taker_buy_quote": 27128.64646}, {"ts": 1775151600000, "open": 1.3034, "high": 1.3043, "low": 1.3034, "close": 1.304, "volume": 36125.5, "quote_volume": 47108.53828, "trades": 397, "taker_buy_quote": 19842.3052}, {"ts": 1775151660000, "open": 1.3039, "high": 1.3045, "low": 1.3039, "close": 1.304, "volume": 23402.5, "quote_volume": 30521.5136, "trades": 230, "taker_buy_quote": 6070.43407}, {"ts": 1775151720000, "open": 1.3039, "high": 1.3039, "low": 1.3032, "close": 1.3039, "volume": 30955.0, "quote_volume": 40351.31415, "trades": 264, "taker_buy_quote": 11300.60485}, {"ts": 1775151780000, "open": 1.3039, "high": 1.3041, "low": 1.3035, "close": 1.3037, "volume": 38846.9, "quote_volume": 50651.13354, "trades": 314, "taker_buy_quote": 13662.08967}, {"ts": 1775151840000, "open": 1.3037, "high": 1.3048, "low": 1.3037, "close": 1.3047, "volume": 8044.9, "quote_volume": 10493.17492, "trades": 223, "taker_buy_quote": 6551.05001}, {"ts": 1775151900000, "open": 1.3047, "high": 1.3048, "low": 1.3035, "close": 1.3035, "volume": 19397.3, "quote_volume": 25303.97518, "trades": 245, "taker_buy_quote": 1684.20987}, {"ts": 1775151960000, "open": 1.3035, "high": 1.3037, "low": 1.3027, "close": 1.3033, "volume": 40184.2, "quote_volume": 52362.49579, "trades": 491, "taker_buy_quote": 14314.59342}, {"ts": 1775152020000, "open": 1.3033, "high": 1.3033, "low": 1.3017, "close": 1.3017, "volume": 67808.5, "quote_volume": 88304.05528, "trades": 398, "taker_buy_quote": 37604.00042}, {"ts": 1775152080000, "open": 1.3018, "high": 1.3025, "low": 1.3014, "close": 1.3014, "volume": 20732.7, "quote_volume": 26989.06672, "trades": 452, "taker_buy_quote": 10285.45007}, {"ts": 1775152140000, "open": 1.3014, "high": 1.3015, "low": 1.3002, "close": 1.3008, "volume": 95884.7, "quote_volume": 124733.83331, "trades": 705, "taker_buy_quote": 32352.68148}, {"ts": 1775152200000, "open": 1.3008, "high": 1.3015, "low": 1.3007, "close": 1.3008, "volume": 20984.0, "quote_volume": 27305.32061, "trades": 326, "taker_buy_quote": 12544.19958}, {"ts": 1775152260000, "open": 1.3007, "high": 1.3011, "low": 1.2989, "close": 1.3, "volume": 117858.2, "quote_volume": 153199.6979, "trades": 849, "taker_buy_quote": 53672.30633}, {"ts": 1775152320000, "open": 1.2999, "high": 1.3004, "low": 1.2996, "close": 1.3004, "volume": 24117.3, "quote_volume": 31353.69638, "trades": 397, "taker_buy_quote": 11022.0591}, {"ts": 1775152380000, "open": 1.3004, "high": 1.3007, "low": 1.3002, "close": 1.3007, "volume": 21549.1, "quote_volume": 28023.37519, "trades": 204, "taker_buy_quote": 7456.22102}, {"ts": 1775152440000, "open": 1.3006, "high": 1.3007, "low": 1.3, "close": 1.3007, "volume": 30008.1, "quote_volume": 39025.82028, "trades": 340, "taker_buy_quote": 22553.90158}, {"ts": 1775152500000, "open": 1.3007, "high": 1.3009, "low": 1.3, "close": 1.3, "volume": 8375.8, "quote_volume": 10892.00897, "trades": 191, "taker_buy_quote": 5098.17921}, {"ts": 1775152560000, "open": 1.3, "high": 1.3, "low": 1.2997, "close": 1.2999, "volume": 5225.6, "quote_volume": 6792.51051, "trades": 159, "taker_buy_quote": 4852.38846}, {"ts": 1775152620000, "open": 1.3, "high": 1.3006, "low": 1.2994, "close": 1.2998, "volume": 20248.4, "quote_volume": 26326.21637, "trades": 388, "taker_buy_quote": 8524.71317}, {"ts": 1775152680000, "open": 1.2998, "high": 1.2998, "low": 1.2983, "close": 1.2987, "volume": 50785.9, "quote_volume": 65966.82894, "trades": 513, "taker_buy_quote": 16337.28579}, {"ts": 1775152740000, "open": 1.2988, "high": 1.2991, "low": 1.2987, "close": 1.299, "volume": 4300.7, "quote_volume": 5586.1556, "trades": 97, "taker_buy_quote": 3435.67733}, {"ts": 1775152800000, "open": 1.2989, "high": 1.3002, "low": 1.2989, "close": 1.2999, "volume": 24821.4, "quote_volume": 32261.8075, "trades": 426, "taker_buy_quote": 21239.50688}, {"ts": 1775152860000, "open": 1.3, "high": 1.3005, "low": 1.2994, "close": 1.2995, "volume": 38187.8, "quote_volume": 49646.08697, "trades": 373, "taker_buy_quote": 22464.25996}, {"ts": 1775152920000, "open": 1.2995, "high": 1.2995, "low": 1.2989, "close": 1.2991, "volume": 16179.9, "quote_volume": 21021.4604, "trades": 310, "taker_buy_quote": 14380.29769}, {"ts": 1775152980000, "open": 1.2991, "high": 1.2995, "low": 1.2987, "close": 1.299, "volume": 24095.8, "quote_volume": 31301.60227, "trades": 238, "taker_buy_quote": 26063.44945}, {"ts": 1775153040000, "open": 1.299, "high": 1.2996, "low": 1.2988, "close": 1.2996, "volume": 9917.0, "quote_volume": 12881.96649, "trades": 159, "taker_buy_quote": 8870.28435}, {"ts": 1775153100000, "open": 1.2995, "high": 1.3007, "low": 1.299, "close": 1.3, "volume": 48473.5, "quote_volume": 62997.69664, "trades": 492, "taker_buy_quote": 51993.76391}, {"ts": 1775153160000, "open": 1.2999, "high": 1.2999, "low": 1.2993, "close": 1.2999, "volume": 8405.9, "quote_volume": 10923.74313, "trades": 202, "taker_buy_quote": 8380.43801}, {"ts": 1775153220000, "open": 1.2998, "high": 1.2999, "low": 1.299, "close": 1.2993, "volume": 8356.0, "quote_volume": 10857.3695, "trades": 200, "taker_buy_quote": 1974.13041}, {"ts": 1775153280000, "open": 1.2992, "high": 1.2993, "low": 1.2978, "close": 1.2983, "volume": 118401.8, "quote_volume": 153759.96486, "trades": 532, "taker_buy_quote": 5182.15715}, {"ts": 1775153340000, "open": 1.2984, "high": 1.2986, "low": 1.2983, "close": 1.2986, "volume": 18158.1, "quote_volume": 23576.47409, "trades": 85, "taker_buy_quote": 19175.90086}, {"ts": 1775153400000, "open": 1.2986, "high": 1.2995, "low": 1.2985, "close": 1.2994, "volume": 68290.8, "quote_volume": 88727.08163, "trades": 299, "taker_buy_quote": 16214.63692}, {"ts": 1775153460000, "open": 1.2994, "high": 1.3011, "low": 1.2994, "close": 1.301, "volume": 53745.3, "quote_volume": 69900.17137, "trades": 406, "taker_buy_quote": 66711.07941}, {"ts": 1775153520000, "open": 1.301, "high": 1.3016, "low": 1.301, "close": 1.3011, "volume": 9952.3, "quote_volume": 12951.93651, "trades": 235, "taker_buy_quote": 7443.06214}, {"ts": 1775153580000, "open": 1.3012, "high": 1.3014, "low": 1.3003, "close": 1.3004, "volume": 34387.2, "quote_volume": 44725.73842, "trades": 282, "taker_buy_quote": 12052.13715}, {"ts": 1775153640000, "open": 1.3004, "high": 1.3004, "low": 1.3, "close": 1.3004, "volume": 10407.0, "quote_volume": 13532.23387, "trades": 171, "taker_buy_quote": 3974.04616}, {"ts": 1775153700000, "open": 1.3005, "high": 1.3007, "low": 1.2994, "close": 1.2997, "volume": 7360.9, "quote_volume": 9570.09994, "trades": 428, "taker_buy_quote": 2149.1672}, {"ts": 1775153760000, "open": 1.2997, "high": 1.3005, "low": 1.2991, "close": 1.3005, "volume": 32481.2, "quote_volume": 42224.60269, "trades": 406, "taker_buy_quote": 31985.37497}, {"ts": 1775153820000, "open": 1.3005, "high": 1.3005, "low": 1.2998, "close": 1.3005, "volume": 7192.5, "quote_volume": 9351.30647, "trades": 251, "taker_buy_quote": 5130.07805}, {"ts": 1775153880000, "open": 1.3005, "high": 1.3006, "low": 1.2994, "close": 1.3001, "volume": 37545.6, "quote_volume": 48800.58405, "trades": 428, "taker_buy_quote": 32488.79242}, {"ts": 1775153940000, "open": 1.3001, "high": 1.3003, "low": 1.3, "close": 1.3002, "volume": 22903.6, "quote_volume": 29778.85539, "trades": 144, "taker_buy_quote": 12266.30782}, {"ts": 1775154000000, "open": 1.3001, "high": 1.3013, "low": 1.3, "close": 1.3008, "volume": 179537.0, "quote_volume": 233581.75517, "trades": 355, "taker_buy_quote": 25735.71952}, {"ts": 1775154060000, "open": 1.3007, "high": 1.3014, "low": 1.3007, "close": 1.3012, "volume": 95462.1, "quote_volume": 124213.72213, "trades": 252, "taker_buy_quote": 111637.38352}, {"ts": 1775154120000, "open": 1.3013, "high": 1.3015, "low": 1.3005, "close": 1.3005, "volume": 12501.1, "quote_volume": 16267.44827, "trades": 208, "taker_buy_quote": 3006.50895}, {"ts": 1775154180000, "open": 1.3006, "high": 1.301, "low": 1.3006, "close": 1.301, "volume": 8204.8, "quote_volume": 10672.2287, "trades": 130, "taker_buy_quote": 9367.57376}, {"ts": 1775154240000, "open": 1.3009, "high": 1.3013, "low": 1.3005, "close": 1.3006, "volume": 17767.0, "quote_volume": 23115.10462, "trades": 280, "taker_buy_quote": 11669.28365}, {"ts": 1775154300000, "open": 1.3005, "high": 1.3005, "low": 1.2997, "close": 1.3, "volume": 22148.5, "quote_volume": 28794.27135, "trades": 265, "taker_buy_quote": 20046.77927}, {"ts": 1775154360000, "open": 1.3, "high": 1.3, "low": 1.299, "close": 1.2992, "volume": 13490.8, "quote_volume": 17527.54308, "trades": 348, "taker_buy_quote": 13449.18041}, {"ts": 1775154420000, "open": 1.2991, "high": 1.2997, "low": 1.2989, "close": 1.2997, "volume": 7517.5, "quote_volume": 9767.13036, "trades": 189, "taker_buy_quote": 5919.91785}, {"ts": 1775154480000, "open": 1.2996, "high": 1.2999, "low": 1.2983, "close": 1.2984, "volume": 20699.3, "quote_volume": 26891.8672, "trades": 360, "taker_buy_quote": 9468.86989}, {"ts": 1775154540000, "open": 1.2983, "high": 1.2985, "low": 1.2978, "close": 1.2983, "volume": 19925.3, "quote_volume": 25871.3873, "trades": 314, "taker_buy_quote": 17267.99922}, {"ts": 1775154600000, "open": 1.2982, "high": 1.2989, "low": 1.2982, "close": 1.2989, "volume": 26690.0, "quote_volume": 34660.51844, "trades": 193, "taker_buy_quote": 21632.71717}, {"ts": 1775154660000, "open": 1.2989, "high": 1.2992, "low": 1.2985, "close": 1.2986, "volume": 15252.0, "quote_volume": 19809.84813, "trades": 404, "taker_buy_quote": 15803.21373}, {"ts": 1775154720000, "open": 1.2986, "high": 1.2992, "low": 1.2986, "close": 1.2986, "volume": 8246.5, "quote_volume": 10711.58565, "trades": 236, "taker_buy_quote": 8534.31994}, {"ts": 1775154780000, "open": 1.2987, "high": 1.2987, "low": 1.2981, "close": 1.2984, "volume": 7641.9, "quote_volume": 9921.52379, "trades": 165, "taker_buy_quote": 6100.23818}, {"ts": 1775154840000, "open": 1.2985, "high": 1.2989, "low": 1.2984, "close": 1.2987, "volume": 4217.8, "quote_volume": 5477.85526, "trades": 165, "taker_buy_quote": 2228.49702}, {"ts": 1775154900000, "open": 1.2987, "high": 1.2994, "low": 1.2987, "close": 1.2994, "volume": 17715.7, "quote_volume": 23014.7877, "trades": 283, "taker_buy_quote": 7627.1869}, {"ts": 1775154960000, "open": 1.2994, "high": 1.2998, "low": 1.2992, "close": 1.2997, "volume": 11537.8, "quote_volume": 14991.41575, "trades": 196, "taker_buy_quote": 2104.97333}, {"ts": 1775155020000, "open": 1.2998, "high": 1.3003, "low": 1.2997, "close": 1.3003, "volume": 6899.4, "quote_volume": 8970.02846, "trades": 229, "taker_buy_quote": 6137.04175}, {"ts": 1775155080000, "open": 1.3003, "high": 1.3004, "low": 1.3001, "close": 1.3003, "volume": 21504.8, "quote_volume": 27961.2547, "trades": 125, "taker_buy_quote": 4394.55891}, {"ts": 1775155140000, "open": 1.3004, "high": 1.3005, "low": 1.3003, "close": 1.3003, "volume": 32683.6, "quote_volume": 42502.11302, "trades": 90, "taker_buy_quote": 37422.19631}, {"ts": 1775155200000, "open": 1.3004, "high": 1.302, "low": 1.2999, "close": 1.302, "volume": 45492.0, "quote_volume": 59196.14598, "trades": 385, "taker_buy_quote": 51292.6419}, {"ts": 1775155260000, "open": 1.302, "high": 1.3029, "low": 1.302, "close": 1.3023, "volume": 60837.9, "quote_volume": 79229.51832, "trades": 446, "taker_buy_quote": 49557.14456}, {"ts": 1775155320000, "open": 1.3023, "high": 1.3024, "low": 1.3018, "close": 1.3019, "volume": 8027.2, "quote_volume": 10452.64342, "trades": 215, "taker_buy_quote": 1077.46336}, {"ts": 1775155380000, "open": 1.3019, "high": 1.3021, "low": 1.3016, "close": 1.3017, "volume": 4700.4, "quote_volume": 6119.19543, "trades": 166, "taker_buy_quote": 3443.51788}, {"ts": 1775155440000, "open": 1.3018, "high": 1.3025, "low": 1.3018, "close": 1.3022, "volume": 8498.4, "quote_volume": 11066.1279, "trades": 168, "taker_buy_quote": 6806.69804}, {"ts": 1775155500000, "open": 1.3021, "high": 1.3028, "low": 1.3019, "close": 1.3027, "volume": 9676.3, "quote_volume": 12601.98946, "trades": 229, "taker_buy_quote": 11702.5884}, {"ts": 1775155560000, "open": 1.3027, "high": 1.3033, "low": 1.3027, "close": 1.3033, "volume": 11695.1, "quote_volume": 15238.39783, "trades": 167, "taker_buy_quote": 15018.59894}, {"ts": 1775155620000, "open": 1.3033, "high": 1.3047, "low": 1.3033, "close": 1.3044, "volume": 101829.3, "quote_volume": 132800.92224, "trades": 378, "taker_buy_quote": 121815.88552}, {"ts": 1775155680000, "open": 1.3045, "high": 1.305, "low": 1.3038, "close": 1.3038, "volume": 37441.3, "quote_volume": 48841.87634, "trades": 380, "taker_buy_quote": 34680.30055}, {"ts": 1775155740000, "open": 1.3039, "high": 1.3039, "low": 1.3036, "close": 1.3038, "volume": 3622.9, "quote_volume": 4723.31535, "trades": 85, "taker_buy_quote": 1999.30755}, {"ts": 1775155800000, "open": 1.3038, "high": 1.3048, "low": 1.3038, "close": 1.3047, "volume": 58762.8, "quote_volume": 76650.35434, "trades": 311, "taker_buy_quote": 48075.12582}, {"ts": 1775155860000, "open": 1.3047, "high": 1.3055, "low": 1.3044, "close": 1.3054, "volume": 109984.3, "quote_volume": 143536.57054, "trades": 336, "taker_buy_quote": 22228.29984}, {"ts": 1775155920000, "open": 1.3055, "high": 1.3072, "low": 1.3055, "close": 1.3067, "volume": 16174.4, "quote_volume": 21132.64709, "trades": 542, "taker_buy_quote": 15930.97303}, {"ts": 1775155980000, "open": 1.3067, "high": 1.3089, "low": 1.3067, "close": 1.3082, "volume": 74974.9, "quote_volume": 98043.64046, "trades": 660, "taker_buy_quote": 81571.27239}, {"ts": 1775156040000, "open": 1.3082, "high": 1.3085, "low": 1.3075, "close": 1.3084, "volume": 69797.5, "quote_volume": 91274.99505, "trades": 378, "taker_buy_quote": 42154.65295}, {"ts": 1775156100000, "open": 1.3084, "high": 1.3084, "low": 1.3077, "close": 1.3078, "volume": 16809.2, "quote_volume": 21987.44609, "trades": 184, "taker_buy_quote": 7885.35601}, {"ts": 1775156160000, "open": 1.3079, "high": 1.308, "low": 1.3075, "close": 1.3075, "volume": 9181.1, "quote_volume": 12007.28609, "trades": 110, "taker_buy_quote": 1256.01237}, {"ts": 1775156220000, "open": 1.3076, "high": 1.3078, "low": 1.307, "close": 1.3071, "volume": 17586.1, "quote_volume": 22993.10466, "trades": 186, "taker_buy_quote": 8672.82441}, {"ts": 1775156280000, "open": 1.3071, "high": 1.3071, "low": 1.3068, "close": 1.3069, "volume": 14179.2, "quote_volume": 18532.33104, "trades": 87, "taker_buy_quote": 1209.71923}, {"ts": 1775156340000, "open": 1.3069, "high": 1.3071, "low": 1.3068, "close": 1.3068, "volume": 16026.4, "quote_volume": 20944.07127, "trades": 78, "taker_buy_quote": 4505.0959}, {"ts": 1775156400000, "open": 1.3069, "high": 1.3072, "low": 1.3064, "close": 1.3068, "volume": 51413.3, "quote_volume": 67181.50362, "trades": 287, "taker_buy_quote": 30674.13709}, {"ts": 1775156460000, "open": 1.3068, "high": 1.3072, "low": 1.3065, "close": 1.3071, "volume": 98855.5, "quote_volume": 129191.03564, "trades": 361, "taker_buy_quote": 124058.7144}, {"ts": 1775156520000, "open": 1.3072, "high": 1.308, "low": 1.3069, "close": 1.3069, "volume": 37485.8, "quote_volume": 49015.03018, "trades": 366, "taker_buy_quote": 41301.61967}, {"ts": 1775156580000, "open": 1.3069, "high": 1.3069, "low": 1.3062, "close": 1.3063, "volume": 14745.3, "quote_volume": 19263.63179, "trades": 222, "taker_buy_quote": 600.79742}, {"ts": 1775156640000, "open": 1.3062, "high": 1.3062, "low": 1.3056, "close": 1.3057, "volume": 8024.5, "quote_volume": 10479.50961, "trades": 213, "taker_buy_quote": 1545.19712}, {"ts": 1775156700000, "open": 1.3058, "high": 1.3061, "low": 1.3057, "close": 1.3058, "volume": 7076.3, "quote_volume": 9240.91343, "trades": 141, "taker_buy_quote": 7718.90807}, {"ts": 1775156760000, "open": 1.3058, "high": 1.3068, "low": 1.3057, "close": 1.3068, "volume": 34352.5, "quote_volume": 44861.39289, "trades": 250, "taker_buy_quote": 42081.56799}, {"ts": 1775156820000, "open": 1.3067, "high": 1.3068, "low": 1.3063, "close": 1.3066, "volume": 10291.1, "quote_volume": 13445.10365, "trades": 189, "taker_buy_quote": 3662.46087}, {"ts": 1775156880000, "open": 1.3065, "high": 1.3069, "low": 1.3059, "close": 1.3061, "volume": 8611.1, "quote_volume": 11249.75559, "trades": 256, "taker_buy_quote": 3571.76981}, {"ts": 1775156940000, "open": 1.3061, "high": 1.3061, "low": 1.3057, "close": 1.3061, "volume": 7168.9, "quote_volume": 9361.54269, "trades": 119, "taker_buy_quote": 5436.93177}, {"ts": 1775157000000, "open": 1.3061, "high": 1.3069, "low": 1.3061, "close": 1.3068, "volume": 27598.9, "quote_volume": 36052.67628, "trades": 159, "taker_buy_quote": 12167.65754}, {"ts": 1775157060000, "open": 1.3069, "high": 1.3076, "low": 1.3068, "close": 1.3071, "volume": 20798.8, "quote_volume": 27187.99743, "trades": 292, "taker_buy_quote": 15072.82938}, {"ts": 1775157120000, "open": 1.307, "high": 1.3076, "low": 1.3066, "close": 1.3066, "volume": 34462.6, "quote_volume": 45049.61922, "trades": 285, "taker_buy_quote": 27937.80178}, {"ts": 1775157180000, "open": 1.3065, "high": 1.3065, "low": 1.3063, "close": 1.3064, "volume": 12202.8, "quote_volume": 15941.48749, "trades": 140, "taker_buy_quote": 13461.58218}, {"ts": 1775157240000, "open": 1.3064, "high": 1.3064, "low": 1.3055, "close": 1.3055, "volume": 22985.7, "quote_volume": 30014.6251, "trades": 192, "taker_buy_quote": 2848.9872}, {"ts": 1775157300000, "open": 1.3056, "high": 1.3058, "low": 1.3047, "close": 1.3049, "volume": 15481.1, "quote_volume": 20205.72144, "trades": 276, "taker_buy_quote": 9550.15111}, {"ts": 1775157360000, "open": 1.305, "high": 1.305, "low": 1.3047, "close": 1.3049, "volume": 8947.9, "quote_volume": 11675.89253, "trades": 207, "taker_buy_quote": 6421.09507}, {"ts": 1775157420000, "open": 1.305, "high": 1.3054, "low": 1.3049, "close": 1.3051, "volume": 54831.5, "quote_volume": 71556.69922, "trades": 307, "taker_buy_quote": 64922.77801}, {"ts": 1775157480000, "open": 1.3051, "high": 1.3051, "low": 1.3049, "close": 1.3049, "volume": 5933.3, "quote_volume": 7743.3937, "trades": 100, "taker_buy_quote": 6225.03778}, {"ts": 1775157540000, "open": 1.305, "high": 1.3051, "low": 1.3049, "close": 1.3051, "volume": 6075.2, "quote_volume": 7928.65486, "trades": 61, "taker_buy_quote": 7075.19467}, {"ts": 1775157600000, "open": 1.3051, "high": 1.3051, "low": 1.3046, "close": 1.3047, "volume": 7686.5, "quote_volume": 10029.16789, "trades": 215, "taker_buy_quote": 8394.93923}, {"ts": 1775157660000, "open": 1.3048, "high": 1.3048, "low": 1.3038, "close": 1.3038, "volume": 8375.9, "quote_volume": 10925.68934, "trades": 200, "taker_buy_quote": 3124.29046}, {"ts": 1775157720000, "open": 1.3039, "high": 1.3044, "low": 1.3035, "close": 1.3044, "volume": 99900.2, "quote_volume": 130244.5428, "trades": 370, "taker_buy_quote": 52565.13301}, {"ts": 1775157780000, "open": 1.3043, "high": 1.3062, "low": 1.3043, "close": 1.3061, "volume": 50271.9, "quote_volume": 65623.27857, "trades": 585, "taker_buy_quote": 60985.60417}, {"ts": 1775157840000, "open": 1.3061, "high": 1.3061, "low": 1.3056, "close": 1.3056, "volume": 11183.2, "quote_volume": 14603.20649, "trades": 144, "taker_buy_quote": 6709.26687}, {"ts": 1775157900000, "open": 1.3056, "high": 1.307, "low": 1.3056, "close": 1.3066, "volume": 174465.1, "quote_volume": 227918.03033, "trades": 681, "taker_buy_quote": 170484.12843}, {"ts": 1775157960000, "open": 1.3065, "high": 1.3065, "low": 1.3058, "close": 1.3063, "volume": 19293.7, "quote_volume": 25197.64384, "trades": 268, "taker_buy_quote": 16551.76668}, {"ts": 1775158020000, "open": 1.3062, "high": 1.3065, "low": 1.3059, "close": 1.3065, "volume": 7389.7, "quote_volume": 9652.71485, "trades": 190, "taker_buy_quote": 7064.2451}, {"ts": 1775158080000, "open": 1.3064, "high": 1.3064, "low": 1.306, "close": 1.3061, "volume": 2925.1, "quote_volume": 3821.07666, "trades": 157, "taker_buy_quote": 1354.76214}, {"ts": 1775158140000, "open": 1.3061, "high": 1.3061, "low": 1.3059, "close": 1.306, "volume": 10881.8, "quote_volume": 14211.69893, "trades": 78, "taker_buy_quote": 2889.20891}, {"ts": 1775158200000, "open": 1.306, "high": 1.3062, "low": 1.3058, "close": 1.3058, "volume": 14430.1, "quote_volume": 18844.88516, "trades": 121, "taker_buy_quote": 1521.99393}, {"ts": 1775158260000, "open": 1.3058, "high": 1.3059, "low": 1.305, "close": 1.3055, "volume": 11182.6, "quote_volume": 14596.64863, "trades": 256, "taker_buy_quote": 9630.78033}, {"ts": 1775158320000, "open": 1.3054, "high": 1.3055, "low": 1.3031, "close": 1.3032, "volume": 26234.0, "quote_volume": 34222.57295, "trades": 460, "taker_buy_quote": 5978.52453}, {"ts": 1775158380000, "open": 1.3032, "high": 1.3032, "low": 1.3016, "close": 1.3017, "volume": 39249.2, "quote_volume": 51116.84961, "trades": 427, "taker_buy_quote": 8571.47738}, {"ts": 1775158440000, "open": 1.3017, "high": 1.303, "low": 1.3017, "close": 1.303, "volume": 7774.5, "quote_volume": 10125.16154, "trades": 294, "taker_buy_quote": 7367.15902}, {"ts": 1775158500000, "open": 1.303, "high": 1.3032, "low": 1.3029, "close": 1.303, "volume": 5276.7, "quote_volume": 6876.10105, "trades": 101, "taker_buy_quote": 4842.21217}, {"ts": 1775158560000, "open": 1.3029, "high": 1.303, "low": 1.3021, "close": 1.3022, "volume": 19021.4, "quote_volume": 24778.15703, "trades": 200, "taker_buy_quote": 1609.98443}, {"ts": 1775158620000, "open": 1.3021, "high": 1.3025, "low": 1.3013, "close": 1.3025, "volume": 24989.8, "quote_volume": 32529.19314, "trades": 414, "taker_buy_quote": 29437.39845}, {"ts": 1775158680000, "open": 1.3025, "high": 1.3032, "low": 1.3025, "close": 1.3031, "volume": 13550.0, "quote_volume": 17653.22057, "trades": 201, "taker_buy_quote": 15013.10379}, {"ts": 1775158740000, "open": 1.303, "high": 1.3041, "low": 1.303, "close": 1.3041, "volume": 11227.8, "quote_volume": 14635.66969, "trades": 253, "taker_buy_quote": 9693.91956}, {"ts": 1775158800000, "open": 1.3041, "high": 1.3053, "low": 1.3037, "close": 1.3052, "volume": 22807.0, "quote_volume": 29746.74372, "trades": 451, "taker_buy_quote": 24613.17165}, {"ts": 1775158860000, "open": 1.3053, "high": 1.3055, "low": 1.3047, "close": 1.3048, "volume": 15510.7, "quote_volume": 20244.57872, "trades": 238, "taker_buy_quote": 6376.09326}, {"ts": 1775158920000, "open": 1.3049, "high": 1.305, "low": 1.3045, "close": 1.3045, "volume": 8108.1, "quote_volume": 10579.76628, "trades": 141, "taker_buy_quote": 4397.43654}, {"ts": 1775158980000, "open": 1.3046, "high": 1.305, "low": 1.3042, "close": 1.305, "volume": 18764.3, "quote_volume": 24479.4101, "trades": 199, "taker_buy_quote": 12613.89539}, {"ts": 1775159040000, "open": 1.3049, "high": 1.3052, "low": 1.3048, "close": 1.3049, "volume": 8587.3, "quote_volume": 11206.57613, "trades": 129, "taker_buy_quote": 6541.3807}, {"ts": 1775159100000, "open": 1.3049, "high": 1.3053, "low": 1.3043, "close": 1.3047, "volume": 30489.3, "quote_volume": 39781.38018, "trades": 311, "taker_buy_quote": 21005.7011}, {"ts": 1775159160000, "open": 1.3048, "high": 1.3055, "low": 1.3048, "close": 1.3053, "volume": 23691.3, "quote_volume": 30919.0477, "trades": 215, "taker_buy_quote": 7902.34265}, {"ts": 1775159220000, "open": 1.3052, "high": 1.3058, "low": 1.3052, "close": 1.3058, "volume": 15733.5, "quote_volume": 20543.03799, "trades": 191, "taker_buy_quote": 16690.15724}, {"ts": 1775159280000, "open": 1.3059, "high": 1.3059, "low": 1.305, "close": 1.3052, "volume": 8641.0, "quote_volume": 11280.64649, "trades": 279, "taker_buy_quote": 5008.57837}, {"ts": 1775159340000, "open": 1.3051, "high": 1.3051, "low": 1.305, "close": 1.3051, "volume": 1785.5, "quote_volume": 2330.21527, "trades": 60, "taker_buy_quote": 1123.6911}, {"ts": 1775159400000, "open": 1.3052, "high": 1.3074, "low": 1.3052, "close": 1.3066, "volume": 33234.3, "quote_volume": 43409.78131, "trades": 541, "taker_buy_quote": 30257.31958}, {"ts": 1775159460000, "open": 1.3066, "high": 1.3066, "low": 1.306, "close": 1.3064, "volume": 35449.3, "quote_volume": 46301.55881, "trades": 219, "taker_buy_quote": 18146.06991}, {"ts": 1775159520000, "open": 1.3064, "high": 1.3064, "low": 1.306, "close": 1.3061, "volume": 4890.6, "quote_volume": 6387.94761, "trades": 122, "taker_buy_quote": 3242.19566}, {"ts": 1775159580000, "open": 1.3062, "high": 1.3065, "low": 1.306, "close": 1.3064, "volume": 14538.4, "quote_volume": 18990.38597, "trades": 274, "taker_buy_quote": 11349.71625}, {"ts": 1775159640000, "open": 1.3065, "high": 1.3077, "low": 1.3064, "close": 1.3077, "volume": 34335.3, "quote_volume": 44886.46502, "trades": 275, "taker_buy_quote": 40835.79862}, {"ts": 1775159700000, "open": 1.3077, "high": 1.3084, "low": 1.3076, "close": 1.3081, "volume": 29813.6, "quote_volume": 39000.86218, "trades": 253, "taker_buy_quote": 11895.09016}, {"ts": 1775159760000, "open": 1.308, "high": 1.3087, "low": 1.3077, "close": 1.3086, "volume": 94677.6, "quote_volume": 123865.04551, "trades": 317, "taker_buy_quote": 62884.73412}, {"ts": 1775159820000, "open": 1.3086, "high": 1.3095, "low": 1.3086, "close": 1.3095, "volume": 83651.2, "quote_volume": 109511.89776, "trades": 363, "taker_buy_quote": 39562.26921}, {"ts": 1775159880000, "open": 1.3095, "high": 1.3101, "low": 1.3088, "close": 1.3088, "volume": 35440.8, "quote_volume": 46407.4989, "trades": 410, "taker_buy_quote": 28927.71344}, {"ts": 1775159940000, "open": 1.3088, "high": 1.3088, "low": 1.3063, "close": 1.308, "volume": 440440.5, "quote_volume": 575914.51331, "trades": 1568, "taker_buy_quote": 223839.1311}, {"ts": 1775160000000, "open": 1.3081, "high": 1.3081, "low": 1.3076, "close": 1.3076, "volume": 20766.0, "quote_volume": 27158.3918, "trades": 252, "taker_buy_quote": 9579.41827}, {"ts": 1775160060000, "open": 1.3076, "high": 1.3076, "low": 1.3064, "close": 1.3064, "volume": 15445.7, "quote_volume": 20186.44108, "trades": 211, "taker_buy_quote": 10384.97983}, {"ts": 1775160120000, "open": 1.3064, "high": 1.3068, "low": 1.3052, "close": 1.3054, "volume": 23107.0, "quote_volume": 30185.40696, "trades": 402, "taker_buy_quote": 22794.78975}, {"ts": 1775160180000, "open": 1.3054, "high": 1.3056, "low": 1.3051, "close": 1.3056, "volume": 37157.7, "quote_volume": 48504.5073, "trades": 267, "taker_buy_quote": 32944.89175}, {"ts": 1775160240000, "open": 1.3056, "high": 1.306, "low": 1.3055, "close": 1.3059, "volume": 14070.9, "quote_volume": 18373.99792, "trades": 149, "taker_buy_quote": 11197.93151}, {"ts": 1775160300000, "open": 1.306, "high": 1.3073, "low": 1.306, "close": 1.307, "volume": 101614.0, "quote_volume": 132814.67949, "trades": 416, "taker_buy_quote": 112562.27168}, {"ts": 1775160360000, "open": 1.3069, "high": 1.3072, "low": 1.3069, "close": 1.3069, "volume": 12833.4, "quote_volume": 16774.45045, "trades": 155, "taker_buy_quote": 12690.82385}, {"ts": 1775160420000, "open": 1.3069, "high": 1.3079, "low": 1.3069, "close": 1.3075, "volume": 31243.0, "quote_volume": 40846.26095, "trades": 278, "taker_buy_quote": 37060.07983}, {"ts": 1775160480000, "open": 1.3075, "high": 1.3094, "low": 1.3074, "close": 1.3094, "volume": 114117.0, "quote_volume": 149296.39234, "trades": 692, "taker_buy_quote": 134591.42866}, {"ts": 1775160540000, "open": 1.3093, "high": 1.3093, "low": 1.3082, "close": 1.3082, "volume": 5303.5, "quote_volume": 6942.0537, "trades": 266, "taker_buy_quote": 2744.06988}, {"ts": 1775160600000, "open": 1.3083, "high": 1.3092, "low": 1.3083, "close": 1.3091, "volume": 68818.4, "quote_volume": 90060.22195, "trades": 295, "taker_buy_quote": 88952.68874}, {"ts": 1775160660000, "open": 1.3092, "high": 1.3099, "low": 1.3091, "close": 1.3098, "volume": 25409.3, "quote_volume": 33277.05174, "trades": 254, "taker_buy_quote": 25438.81459}, {"ts": 1775160720000, "open": 1.3098, "high": 1.3104, "low": 1.3097, "close": 1.3102, "volume": 104957.7, "quote_volume": 137503.92667, "trades": 452, "taker_buy_quote": 94750.0543}, {"ts": 1775160780000, "open": 1.3102, "high": 1.3105, "low": 1.3098, "close": 1.3098, "volume": 9849.4, "quote_volume": 12903.42621, "trades": 189, "taker_buy_quote": 2597.94703}, {"ts": 1775160840000, "open": 1.3098, "high": 1.3098, "low": 1.3091, "close": 1.3091, "volume": 23643.2, "quote_volume": 30956.12254, "trades": 139, "taker_buy_quote": 1593.09414}, {"ts": 1775160900000, "open": 1.3092, "high": 1.3098, "low": 1.3088, "close": 1.3098, "volume": 11543.1, "quote_volume": 15111.77036, "trades": 270, "taker_buy_quote": 6147.83254}, {"ts": 1775160960000, "open": 1.3099, "high": 1.3106, "low": 1.3098, "close": 1.3106, "volume": 43246.4, "quote_volume": 56654.69598, "trades": 314, "taker_buy_quote": 25706.10798}, {"ts": 1775161020000, "open": 1.3106, "high": 1.3129, "low": 1.3105, "close": 1.3129, "volume": 78716.8, "quote_volume": 103291.77138, "trades": 828, "taker_buy_quote": 72854.4747}, {"ts": 1775161080000, "open": 1.313, "high": 1.3133, "low": 1.3121, "close": 1.3129, "volume": 50925.4, "quote_volume": 66846.13581, "trades": 629, "taker_buy_quote": 42420.25365}, {"ts": 1775161140000, "open": 1.3128, "high": 1.3145, "low": 1.3128, "close": 1.3139, "volume": 57691.4, "quote_volume": 75780.62787, "trades": 647, "taker_buy_quote": 49288.11547}, {"ts": 1775161200000, "open": 1.3138, "high": 1.3139, "low": 1.3132, "close": 1.3133, "volume": 13170.0, "quote_volume": 17297.68611, "trades": 174, "taker_buy_quote": 9249.38581}, {"ts": 1775161260000, "open": 1.3132, "high": 1.3135, "low": 1.3128, "close": 1.3132, "volume": 21315.9, "quote_volume": 27994.65754, "trades": 286, "taker_buy_quote": 13926.14986}, {"ts": 1775161320000, "open": 1.3131, "high": 1.3131, "low": 1.3123, "close": 1.3125, "volume": 8800.8, "quote_volume": 11552.9688, "trades": 248, "taker_buy_quote": 2059.03359}, {"ts": 1775161380000, "open": 1.3126, "high": 1.313, "low": 1.3124, "close": 1.3125, "volume": 25958.5, "quote_volume": 34074.04145, "trades": 228, "taker_buy_quote": 3337.40896}, {"ts": 1775161440000, "open": 1.3124, "high": 1.3126, "low": 1.3121, "close": 1.3123, "volume": 36234.9, "quote_volume": 47553.62557, "trades": 179, "taker_buy_quote": 13096.92033}, {"ts": 1775161500000, "open": 1.3123, "high": 1.3124, "low": 1.312, "close": 1.3124, "volume": 12841.6, "quote_volume": 16848.98317, "trades": 200, "taker_buy_quote": 13529.4795}, {"ts": 1775161560000, "open": 1.3124, "high": 1.3126, "low": 1.312, "close": 1.3121, "volume": 12491.7, "quote_volume": 16391.72103, "trades": 166, "taker_buy_quote": 5630.66328}, {"ts": 1775161620000, "open": 1.3122, "high": 1.313, "low": 1.3121, "close": 1.313, "volume": 8549.6, "quote_volume": 11222.87385, "trades": 164, "taker_buy_quote": 9637.0743}, {"ts": 1775161680000, "open": 1.313, "high": 1.3142, "low": 1.313, "close": 1.3141, "volume": 48336.6, "quote_volume": 63484.1926, "trades": 330, "taker_buy_quote": 56108.4671}, {"ts": 1775161740000, "open": 1.3141, "high": 1.317, "low": 1.314, "close": 1.3163, "volume": 137743.2, "quote_volume": 181258.41164, "trades": 1067, "taker_buy_quote": 127611.01632}, {"ts": 1775161800000, "open": 1.3163, "high": 1.3166, "low": 1.316, "close": 1.3161, "volume": 76477.2, "quote_volume": 100665.87902, "trades": 326, "taker_buy_quote": 44508.04016}, {"ts": 1775161860000, "open": 1.3161, "high": 1.3161, "low": 1.3159, "close": 1.316, "volume": 2825.6, "quote_volume": 3718.31785, "trades": 46, "taker_buy_quote": 1249.41162}, {"ts": 1775161920000, "open": 1.3159, "high": 1.3169, "low": 1.3146, "close": 1.3168, "volume": 288731.8, "quote_volume": 379856.59964, "trades": 820, "taker_buy_quote": 290093.23323}, {"ts": 1775161980000, "open": 1.3167, "high": 1.3172, "low": 1.3167, "close": 1.3168, "volume": 60816.4, "quote_volume": 80094.89448, "trades": 211, "taker_buy_quote": 5646.7261}, {"ts": 1775162040000, "open": 1.3169, "high": 1.3169, "low": 1.3167, "close": 1.3169, "volume": 9866.9, "quote_volume": 12992.05733, "trades": 62, "taker_buy_quote": 2772.13011}, {"ts": 1775162100000, "open": 1.3168, "high": 1.3176, "low": 1.3165, "close": 1.3175, "volume": 48386.4, "quote_volume": 63718.28326, "trades": 342, "taker_buy_quote": 21865.80413}, {"ts": 1775162160000, "open": 1.3175, "high": 1.3179, "low": 1.3175, "close": 1.3175, "volume": 32515.2, "quote_volume": 42845.64477, "trades": 231, "taker_buy_quote": 11050.64758}, {"ts": 1775162220000, "open": 1.3175, "high": 1.3183, "low": 1.3175, "close": 1.3182, "volume": 17090.8, "quote_volume": 22522.2447, "trades": 172, "taker_buy_quote": 14790.22502}, {"ts": 1775162280000, "open": 1.3182, "high": 1.3217, "low": 1.3182, "close": 1.321, "volume": 257673.5, "quote_volume": 340241.59223, "trades": 1101, "taker_buy_quote": 261791.73012}, {"ts": 1775162340000, "open": 1.321, "high": 1.3229, "low": 1.3203, "close": 1.3224, "volume": 159483.3, "quote_volume": 210733.88311, "trades": 843, "taker_buy_quote": 74706.56703}, {"ts": 1775162400000, "open": 1.3225, "high": 1.3225, "low": 1.321, "close": 1.3217, "volume": 185566.4, "quote_volume": 245267.70175, "trades": 697, "taker_buy_quote": 38121.9506}, {"ts": 1775162460000, "open": 1.3216, "high": 1.3216, "low": 1.3197, "close": 1.3201, "volume": 63234.4, "quote_volume": 83505.05765, "trades": 406, "taker_buy_quote": 17284.75767}, {"ts": 1775162520000, "open": 1.3201, "high": 1.3204, "low": 1.3188, "close": 1.3195, "volume": 136173.6, "quote_volume": 179682.51743, "trades": 459, "taker_buy_quote": 30699.03606}, {"ts": 1775162580000, "open": 1.3194, "high": 1.3194, "low": 1.3182, "close": 1.3182, "volume": 31014.5, "quote_volume": 40911.66463, "trades": 254, "taker_buy_quote": 1435.77276}, {"ts": 1775162640000, "open": 1.3181, "high": 1.319, "low": 1.3181, "close": 1.3188, "volume": 54452.0, "quote_volume": 71788.19067, "trades": 373, "taker_buy_quote": 21948.42152}, {"ts": 1775162700000, "open": 1.3189, "high": 1.3191, "low": 1.3186, "close": 1.3186, "volume": 46531.0, "quote_volume": 61373.81201, "trades": 269, "taker_buy_quote": 10381.14089}, {"ts": 1775162760000, "open": 1.3186, "high": 1.319, "low": 1.3186, "close": 1.319, "volume": 39981.0, "quote_volume": 52722.99549, "trades": 234, "taker_buy_quote": 51114.25192}, {"ts": 1775162820000, "open": 1.3189, "high": 1.3191, "low": 1.3187, "close": 1.319, "volume": 53323.8, "quote_volume": 70329.0981, "trades": 231, "taker_buy_quote": 24020.03549}, {"ts": 1775162880000, "open": 1.3191, "high": 1.3194, "low": 1.3186, "close": 1.3187, "volume": 6817.7, "quote_volume": 8994.12471, "trades": 177, "taker_buy_quote": 3518.80587}, {"ts": 1775162940000, "open": 1.3187, "high": 1.319, "low": 1.3182, "close": 1.319, "volume": 14523.0, "quote_volume": 19149.28229, "trades": 269, "taker_buy_quote": 14204.4668}, {"ts": 1775163000000, "open": 1.3191, "high": 1.3196, "low": 1.3188, "close": 1.3195, "volume": 29792.9, "quote_volume": 39302.14866, "trades": 216, "taker_buy_quote": 10374.40479}, {"ts": 1775163060000, "open": 1.3194, "high": 1.3197, "low": 1.3183, "close": 1.3184, "volume": 26691.6, "quote_volume": 35211.60935, "trades": 322, "taker_buy_quote": 2953.12568}, {"ts": 1775163120000, "open": 1.3185, "high": 1.3191, "low": 1.3182, "close": 1.3182, "volume": 36687.7, "quote_volume": 48379.03736, "trades": 276, "taker_buy_quote": 8329.56824}, {"ts": 1775163180000, "open": 1.3182, "high": 1.3182, "low": 1.3168, "close": 1.3178, "volume": 79666.9, "quote_volume": 104948.2853, "trades": 448, "taker_buy_quote": 28076.28738}, {"ts": 1775163240000, "open": 1.3179, "high": 1.319, "low": 1.3179, "close": 1.3183, "volume": 34903.9, "quote_volume": 46022.21977, "trades": 344, "taker_buy_quote": 23986.90932}, {"ts": 1775163300000, "open": 1.3182, "high": 1.3184, "low": 1.3179, "close": 1.3183, "volume": 57732.7, "quote_volume": 76104.73448, "trades": 245, "taker_buy_quote": 27360.04009}, {"ts": 1775163360000, "open": 1.3183, "high": 1.3185, "low": 1.318, "close": 1.318, "volume": 47136.9, "quote_volume": 62144.4633, "trades": 137, "taker_buy_quote": 5053.29296}, {"ts": 1775163420000, "open": 1.318, "high": 1.3183, "low": 1.3179, "close": 1.3182, "volume": 19829.2, "quote_volume": 26136.92009, "trades": 175, "taker_buy_quote": 18659.98049}, {"ts": 1775163480000, "open": 1.3181, "high": 1.3187, "low": 1.3181, "close": 1.3185, "volume": 14894.8, "quote_volume": 19638.24644, "trades": 183, "taker_buy_quote": 3928.51332}, {"ts": 1775163540000, "open": 1.3184, "high": 1.3185, "low": 1.3181, "close": 1.3181, "volume": 12791.2, "quote_volume": 16862.59364, "trades": 85, "taker_buy_quote": 8823.49226}, {"ts": 1775163600000, "open": 1.3182, "high": 1.3196, "low": 1.3181, "close": 1.3195, "volume": 37829.3, "quote_volume": 49887.40839, "trades": 423, "taker_buy_quote": 40227.73815}, {"ts": 1775163660000, "open": 1.3195, "high": 1.3195, "low": 1.3187, "close": 1.3187, "volume": 27327.5, "quote_volume": 36055.25988, "trades": 143, "taker_buy_quote": 487.21617}, {"ts": 1775163720000, "open": 1.3187, "high": 1.3187, "low": 1.3182, "close": 1.3183, "volume": 4525.9, "quote_volume": 5966.92444, "trades": 100, "taker_buy_quote": 1054.08428}, {"ts": 1775163780000, "open": 1.3182, "high": 1.3182, "low": 1.3179, "close": 1.318, "volume": 3912.3, "quote_volume": 5156.66967, "trades": 87, "taker_buy_quote": 2493.7597}, {"ts": 1775163840000, "open": 1.318, "high": 1.318, "low": 1.3166, "close": 1.3175, "volume": 60284.4, "quote_volume": 79405.06443, "trades": 548, "taker_buy_quote": 39348.5931}, {"ts": 1775163900000, "open": 1.3175, "high": 1.3176, "low": 1.3171, "close": 1.3173, "volume": 103686.4, "quote_volume": 136607.2374, "trades": 315, "taker_buy_quote": 27499.14125}, {"ts": 1775163960000, "open": 1.3173, "high": 1.3176, "low": 1.3173, "close": 1.3175, "volume": 2806.6, "quote_volume": 3697.62495, "trades": 92, "taker_buy_quote": 1454.80376}, {"ts": 1775164020000, "open": 1.3174, "high": 1.3175, "low": 1.3173, "close": 1.3173, "volume": 9661.7, "quote_volume": 12727.84026, "trades": 82, "taker_buy_quote": 3483.33377}, {"ts": 1775164080000, "open": 1.3172, "high": 1.3175, "low": 1.3169, "close": 1.317, "volume": 75545.7, "quote_volume": 99500.34728, "trades": 258, "taker_buy_quote": 17305.61173}, {"ts": 1775164140000, "open": 1.3169, "high": 1.3169, "low": 1.3165, "close": 1.3166, "volume": 8393.6, "quote_volume": 11051.56326, "trades": 98, "taker_buy_quote": 2652.46389}, {"ts": 1775164200000, "open": 1.3165, "high": 1.3166, "low": 1.3148, "close": 1.3148, "volume": 47556.3, "quote_volume": 62573.91957, "trades": 460, "taker_buy_quote": 14376.82001}, {"ts": 1775164260000, "open": 1.3148, "high": 1.3148, "low": 1.3126, "close": 1.3137, "volume": 123406.4, "quote_volume": 162154.3035, "trades": 962, "taker_buy_quote": 17374.02504}, {"ts": 1775164320000, "open": 1.3137, "high": 1.3142, "low": 1.3131, "close": 1.314, "volume": 34163.7, "quote_volume": 44884.41517, "trades": 377, "taker_buy_quote": 21704.5834}, {"ts": 1775164380000, "open": 1.314, "high": 1.3142, "low": 1.3139, "close": 1.3142, "volume": 105558.4, "quote_volume": 138710.96957, "trades": 174, "taker_buy_quote": 60387.77775}, {"ts": 1775164440000, "open": 1.3142, "high": 1.3145, "low": 1.3133, "close": 1.3138, "volume": 48621.9, "quote_volume": 63881.55215, "trades": 361, "taker_buy_quote": 27653.05318}, {"ts": 1775164500000, "open": 1.3139, "high": 1.3144, "low": 1.3137, "close": 1.314, "volume": 60753.1, "quote_volume": 79833.36835, "trades": 363, "taker_buy_quote": 25470.81138}, {"ts": 1775164560000, "open": 1.314, "high": 1.3153, "low": 1.314, "close": 1.3152, "volume": 23729.1, "quote_volume": 31196.44405, "trades": 290, "taker_buy_quote": 28470.99936}, {"ts": 1775164620000, "open": 1.3152, "high": 1.3164, "low": 1.3147, "close": 1.3162, "volume": 66366.2, "quote_volume": 87283.28363, "trades": 453, "taker_buy_quote": 34040.69462}, {"ts": 1775164680000, "open": 1.3162, "high": 1.3162, "low": 1.3157, "close": 1.316, "volume": 24652.1, "quote_volume": 32440.35824, "trades": 200, "taker_buy_quote": 13344.31774}, {"ts": 1775164740000, "open": 1.3159, "high": 1.316, "low": 1.3156, "close": 1.3156, "volume": 26877.2, "quote_volume": 35363.05125, "trades": 220, "taker_buy_quote": 5225.53417}, {"ts": 1775164800000, "open": 1.3155, "high": 1.3158, "low": 1.3154, "close": 1.3157, "volume": 13423.3, "quote_volume": 17659.99618, "trades": 169, "taker_buy_quote": 14040.8274}, {"ts": 1775164860000, "open": 1.3157, "high": 1.3165, "low": 1.3157, "close": 1.3164, "volume": 28266.5, "quote_volume": 37206.48988, "trades": 193, "taker_buy_quote": 18636.19783}, {"ts": 1775164920000, "open": 1.3163, "high": 1.3163, "low": 1.3159, "close": 1.316, "volume": 6766.3, "quote_volume": 8904.59786, "trades": 112, "taker_buy_quote": 2800.448}, {"ts": 1775164980000, "open": 1.316, "high": 1.3161, "low": 1.3152, "close": 1.3152, "volume": 28236.8, "quote_volume": 37147.59745, "trades": 189, "taker_buy_quote": 13027.96893}, {"ts": 1775165040000, "open": 1.3152, "high": 1.3152, "low": 1.314, "close": 1.314, "volume": 19501.1, "quote_volume": 25636.82967, "trades": 321, "taker_buy_quote": 12077.54992}, {"ts": 1775165100000, "open": 1.3141, "high": 1.315, "low": 1.3141, "close": 1.3144, "volume": 21856.7, "quote_volume": 28734.16556, "trades": 283, "taker_buy_quote": 15436.02819}, {"ts": 1775165160000, "open": 1.3143, "high": 1.3149, "low": 1.3143, "close": 1.3148, "volume": 24769.0, "quote_volume": 32559.79371, "trades": 140, "taker_buy_quote": 24613.87846}, {"ts": 1775165220000, "open": 1.3148, "high": 1.3152, "low": 1.3147, "close": 1.3152, "volume": 26730.6, "quote_volume": 35145.64073, "trades": 188, "taker_buy_quote": 11839.92166}, {"ts": 1775165280000, "open": 1.3152, "high": 1.3153, "low": 1.3152, "close": 1.3152, "volume": 4571.2, "quote_volume": 6012.23532, "trades": 56, "taker_buy_quote": 2539.58124}, {"ts": 1775165340000, "open": 1.3152, "high": 1.3152, "low": 1.3146, "close": 1.3147, "volume": 11594.2, "quote_volume": 15244.65915, "trades": 153, "taker_buy_quote": 3127.01699}, {"ts": 1775165400000, "open": 1.3147, "high": 1.3152, "low": 1.3146, "close": 1.3148, "volume": 28388.1, "quote_volume": 37331.41094, "trades": 185, "taker_buy_quote": 22359.56939}, {"ts": 1775165460000, "open": 1.3148, "high": 1.3148, "low": 1.3147, "close": 1.3147, "volume": 10958.6, "quote_volume": 14407.39969, "trades": 61, "taker_buy_quote": 1686.49396}, {"ts": 1775165520000, "open": 1.3147, "high": 1.3152, "low": 1.3147, "close": 1.3152, "volume": 24033.5, "quote_volume": 31604.92604, "trades": 101, "taker_buy_quote": 25149.24047}, {"ts": 1775165580000, "open": 1.3151, "high": 1.3153, "low": 1.3148, "close": 1.3148, "volume": 67547.0, "quote_volume": 88834.21694, "trades": 193, "taker_buy_quote": 28829.46596}, {"ts": 1775165640000, "open": 1.3147, "high": 1.3148, "low": 1.314, "close": 1.3141, "volume": 44864.7, "quote_volume": 58974.44618, "trades": 156, "taker_buy_quote": 17553.86855}, {"ts": 1775165700000, "open": 1.314, "high": 1.3142, "low": 1.3135, "close": 1.314, "volume": 29854.7, "quote_volume": 39223.9431, "trades": 235, "taker_buy_quote": 17637.53937}, {"ts": 1775165760000, "open": 1.314, "high": 1.3167, "low": 1.3139, "close": 1.3167, "volume": 162501.9, "quote_volume": 213821.69397, "trades": 729, "taker_buy_quote": 109343.25517}, {"ts": 1775165820000, "open": 1.3167, "high": 1.3174, "low": 1.3156, "close": 1.3156, "volume": 63071.7, "quote_volume": 83073.34791, "trades": 484, "taker_buy_quote": 9715.35847}, {"ts": 1775165880000, "open": 1.3155, "high": 1.316, "low": 1.3144, "close": 1.316, "volume": 105655.3, "quote_volume": 138937.88595, "trades": 501, "taker_buy_quote": 44033.90398}, {"ts": 1775165940000, "open": 1.316, "high": 1.3164, "low": 1.3152, "close": 1.3153, "volume": 34960.4, "quote_volume": 45999.45576, "trades": 307, "taker_buy_quote": 4534.94544}, {"ts": 1775166000000, "open": 1.3152, "high": 1.3163, "low": 1.3148, "close": 1.3163, "volume": 30972.9, "quote_volume": 40733.87964, "trades": 419, "taker_buy_quote": 36463.33706}, {"ts": 1775166060000, "open": 1.3163, "high": 1.3164, "low": 1.3149, "close": 1.3159, "volume": 83093.3, "quote_volume": 109310.92719, "trades": 509, "taker_buy_quote": 12703.71947}, {"ts": 1775166120000, "open": 1.316, "high": 1.316, "low": 1.3147, "close": 1.3147, "volume": 20162.6, "quote_volume": 26513.41612, "trades": 222, "taker_buy_quote": 12909.57672}, {"ts": 1775166180000, "open": 1.3148, "high": 1.3151, "low": 1.314, "close": 1.3141, "volume": 18358.5, "quote_volume": 24136.65286, "trades": 274, "taker_buy_quote": 5410.29764}, {"ts": 1775166240000, "open": 1.3141, "high": 1.3144, "low": 1.314, "close": 1.3144, "volume": 23611.5, "quote_volume": 31027.69151, "trades": 270, "taker_buy_quote": 25824.66262}, {"ts": 1775166300000, "open": 1.3144, "high": 1.3147, "low": 1.3144, "close": 1.3146, "volume": 1858.1, "quote_volume": 2442.60828, "trades": 65, "taker_buy_quote": 1718.8425}, {"ts": 1775166360000, "open": 1.3146, "high": 1.3147, "low": 1.314, "close": 1.3146, "volume": 5612.6, "quote_volume": 7377.00126, "trades": 217, "taker_buy_quote": 2405.12044}, {"ts": 1775166420000, "open": 1.3146, "high": 1.3151, "low": 1.3142, "close": 1.3146, "volume": 20987.2, "quote_volume": 27597.6207, "trades": 311, "taker_buy_quote": 2103.03774}, {"ts": 1775166480000, "open": 1.3147, "high": 1.3147, "low": 1.3144, "close": 1.3147, "volume": 32166.9, "quote_volume": 42286.69018, "trades": 160, "taker_buy_quote": 22427.96116}, {"ts": 1775166540000, "open": 1.3147, "high": 1.315, "low": 1.3139, "close": 1.3139, "volume": 5821.8, "quote_volume": 7654.07576, "trades": 166, "taker_buy_quote": 1042.9045}, {"ts": 1775166600000, "open": 1.314, "high": 1.3147, "low": 1.314, "close": 1.3147, "volume": 6364.9, "quote_volume": 8364.26065, "trades": 119, "taker_buy_quote": 8148.55339}, {"ts": 1775166660000, "open": 1.3147, "high": 1.3148, "low": 1.3146, "close": 1.3148, "volume": 4539.3, "quote_volume": 5968.02076, "trades": 62, "taker_buy_quote": 2976.0303}, {"ts": 1775166720000, "open": 1.3148, "high": 1.3153, "low": 1.3145, "close": 1.3152, "volume": 11088.4, "quote_volume": 14578.15546, "trades": 167, "taker_buy_quote": 8462.27764}, {"ts": 1775166780000, "open": 1.3153, "high": 1.3156, "low": 1.3152, "close": 1.3155, "volume": 42651.2, "quote_volume": 56102.97789, "trades": 218, "taker_buy_quote": 23481.18096}, {"ts": 1775166840000, "open": 1.3154, "high": 1.3158, "low": 1.3153, "close": 1.3153, "volume": 16699.4, "quote_volume": 21969.56306, "trades": 175, "taker_buy_quote": 10894.53656}, {"ts": 1775166900000, "open": 1.3153, "high": 1.3153, "low": 1.3147, "close": 1.3149, "volume": 8816.1, "quote_volume": 11594.07135, "trades": 135, "taker_buy_quote": 519.36613}, {"ts": 1775166960000, "open": 1.3149, "high": 1.3155, "low": 1.3149, "close": 1.3151, "volume": 28350.7, "quote_volume": 37286.4537, "trades": 222, "taker_buy_quote": 35647.53414}, {"ts": 1775167020000, "open": 1.3152, "high": 1.3158, "low": 1.3152, "close": 1.3157, "volume": 13213.5, "quote_volume": 17382.76232, "trades": 135, "taker_buy_quote": 17036.76814}, {"ts": 1775167080000, "open": 1.3156, "high": 1.3156, "low": 1.3153, "close": 1.3155, "volume": 6653.1, "quote_volume": 8751.42878, "trades": 119, "taker_buy_quote": 8008.89995}, {"ts": 1775167140000, "open": 1.3155, "high": 1.3158, "low": 1.315, "close": 1.3158, "volume": 25075.0, "quote_volume": 32983.71951, "trades": 198, "taker_buy_quote": 8176.12618}, {"ts": 1775167200000, "open": 1.3157, "high": 1.3157, "low": 1.3147, "close": 1.3153, "volume": 36193.4, "quote_volume": 47601.13757, "trades": 508, "taker_buy_quote": 14617.31504}, {"ts": 1775167260000, "open": 1.3154, "high": 1.3161, "low": 1.3154, "close": 1.3156, "volume": 20015.3, "quote_volume": 26334.57373, "trades": 185, "taker_buy_quote": 17754.03017}, {"ts": 1775167320000, "open": 1.3157, "high": 1.3165, "low": 1.3152, "close": 1.3157, "volume": 23777.6, "quote_volume": 31280.94825, "trades": 369, "taker_buy_quote": 26103.02942}, {"ts": 1775167380000, "open": 1.3157, "high": 1.3183, "low": 1.3157, "close": 1.3172, "volume": 75297.5, "quote_volume": 99196.38541, "trades": 856, "taker_buy_quote": 73234.0948}, {"ts": 1775167440000, "open": 1.3173, "high": 1.3187, "low": 1.3168, "close": 1.318, "volume": 130176.8, "quote_volume": 171491.46087, "trades": 708, "taker_buy_quote": 133300.32526}, {"ts": 1775167500000, "open": 1.3179, "high": 1.3181, "low": 1.3176, "close": 1.3181, "volume": 2638.2, "quote_volume": 3476.70456, "trades": 163, "taker_buy_quote": 2586.1765}, {"ts": 1775167560000, "open": 1.3181, "high": 1.3183, "low": 1.3171, "close": 1.3171, "volume": 10032.5, "quote_volume": 13221.084, "trades": 367, "taker_buy_quote": 7185.96458}, {"ts": 1775167620000, "open": 1.3171, "high": 1.3171, "low": 1.3158, "close": 1.3163, "volume": 142881.9, "quote_volume": 188084.03829, "trades": 433, "taker_buy_quote": 34996.14383}, {"ts": 1775167680000, "open": 1.3163, "high": 1.3167, "low": 1.3158, "close": 1.3165, "volume": 147814.4, "quote_volume": 194582.29654, "trades": 500, "taker_buy_quote": 56953.3444}, {"ts": 1775167740000, "open": 1.3165, "high": 1.317, "low": 1.3163, "close": 1.3168, "volume": 73340.2, "quote_volume": 96554.38328, "trades": 385, "taker_buy_quote": 64899.16527}, {"ts": 1775167800000, "open": 1.3167, "high": 1.3171, "low": 1.3162, "close": 1.3169, "volume": 67187.1, "quote_volume": 88470.31792, "trades": 334, "taker_buy_quote": 67525.19828}, {"ts": 1775167860000, "open": 1.3169, "high": 1.3179, "low": 1.3167, "close": 1.3173, "volume": 173509.9, "quote_volume": 228581.07765, "trades": 437, "taker_buy_quote": 150852.96057}, {"ts": 1775167920000, "open": 1.3173, "high": 1.3178, "low": 1.3165, "close": 1.3166, "volume": 37187.7, "quote_volume": 48992.99486, "trades": 332, "taker_buy_quote": 36286.11503}, {"ts": 1775167980000, "open": 1.3165, "high": 1.3166, "low": 1.3157, "close": 1.3157, "volume": 19410.4, "quote_volume": 25543.58215, "trades": 214, "taker_buy_quote": 12142.55988}, {"ts": 1775168040000, "open": 1.3158, "high": 1.3159, "low": 1.3151, "close": 1.3154, "volume": 33221.2, "quote_volume": 43704.48562, "trades": 248, "taker_buy_quote": 1041.46209}, {"ts": 1775168100000, "open": 1.3154, "high": 1.3158, "low": 1.3154, "close": 1.3157, "volume": 18420.4, "quote_volume": 24234.7254, "trades": 130, "taker_buy_quote": 21748.81408}, {"ts": 1775168160000, "open": 1.3158, "high": 1.3165, "low": 1.3153, "close": 1.3165, "volume": 31361.8, "quote_volume": 41269.45407, "trades": 297, "taker_buy_quote": 4199.37797}, {"ts": 1775168220000, "open": 1.3166, "high": 1.3171, "low": 1.3162, "close": 1.3164, "volume": 35101.4, "quote_volume": 46218.30357, "trades": 280, "taker_buy_quote": 35111.04803}, {"ts": 1775168280000, "open": 1.3165, "high": 1.3173, "low": 1.3164, "close": 1.3172, "volume": 35216.9, "quote_volume": 46379.83691, "trades": 136, "taker_buy_quote": 40845.92637}, {"ts": 1775168340000, "open": 1.3172, "high": 1.3175, "low": 1.3166, "close": 1.3167, "volume": 56264.4, "quote_volume": 74097.69613, "trades": 515, "taker_buy_quote": 41222.0426}, {"ts": 1775168400000, "open": 1.3166, "high": 1.3172, "low": 1.3164, "close": 1.3168, "volume": 70189.2, "quote_volume": 92434.45106, "trades": 330, "taker_buy_quote": 6860.54219}, {"ts": 1775168460000, "open": 1.3168, "high": 1.3168, "low": 1.3164, "close": 1.3165, "volume": 44536.0, "quote_volume": 58637.04528, "trades": 189, "taker_buy_quote": 1548.31311}, {"ts": 1775168520000, "open": 1.3164, "high": 1.3166, "low": 1.316, "close": 1.3163, "volume": 22000.5, "quote_volume": 28958.32563, "trades": 302, "taker_buy_quote": 5805.84789}, {"ts": 1775168580000, "open": 1.3162, "high": 1.3163, "low": 1.3158, "close": 1.3159, "volume": 18338.8, "quote_volume": 24135.77325, "trades": 126, "taker_buy_quote": 1175.24252}, {"ts": 1775168640000, "open": 1.3158, "high": 1.3159, "low": 1.3151, "close": 1.3152, "volume": 38219.2, "quote_volume": 50273.36754, "trades": 194, "taker_buy_quote": 1524.15597}, {"ts": 1775168700000, "open": 1.3152, "high": 1.3152, "low": 1.314, "close": 1.314, "volume": 66968.8, "quote_volume": 88052.03603, "trades": 302, "taker_buy_quote": 53637.27456}, {"ts": 1775168760000, "open": 1.314, "high": 1.3144, "low": 1.3124, "close": 1.3144, "volume": 176306.2, "quote_volume": 231569.5535, "trades": 884, "taker_buy_quote": 88489.69473}, {"ts": 1775168820000, "open": 1.3144, "high": 1.3147, "low": 1.3138, "close": 1.3139, "volume": 27746.1, "quote_volume": 36470.28971, "trades": 426, "taker_buy_quote": 29741.31913}, {"ts": 1775168880000, "open": 1.314, "high": 1.3146, "low": 1.314, "close": 1.3143, "volume": 10144.9, "quote_volume": 13334.65988, "trades": 169, "taker_buy_quote": 5227.29839}, {"ts": 1775168940000, "open": 1.3143, "high": 1.3145, "low": 1.314, "close": 1.3145, "volume": 7778.0, "quote_volume": 10221.39937, "trades": 137, "taker_buy_quote": 1319.30658}, {"ts": 1775169000000, "open": 1.3145, "high": 1.3154, "low": 1.3145, "close": 1.3154, "volume": 17133.1, "quote_volume": 22527.92198, "trades": 303, "taker_buy_quote": 4030.10873}, {"ts": 1775169060000, "open": 1.3155, "high": 1.3166, "low": 1.3155, "close": 1.3161, "volume": 18957.2, "quote_volume": 24949.03516, "trades": 388, "taker_buy_quote": 17721.29905}, {"ts": 1775169120000, "open": 1.3162, "high": 1.3167, "low": 1.3161, "close": 1.3161, "volume": 8248.0, "quote_volume": 10857.65666, "trades": 171, "taker_buy_quote": 4479.14327}, {"ts": 1775169180000, "open": 1.3162, "high": 1.3164, "low": 1.3162, "close": 1.3162, "volume": 1607.3, "quote_volume": 2115.67449, "trades": 64, "taker_buy_quote": 1388.30074}, {"ts": 1775169240000, "open": 1.3163, "high": 1.3163, "low": 1.3157, "close": 1.316, "volume": 6653.1, "quote_volume": 8755.29216, "trades": 140, "taker_buy_quote": 6122.57999}, {"ts": 1775169300000, "open": 1.316, "high": 1.316, "low": 1.3151, "close": 1.3157, "volume": 3581.6, "quote_volume": 4711.26215, "trades": 229, "taker_buy_quote": 1634.14161}, {"ts": 1775169360000, "open": 1.3157, "high": 1.3158, "low": 1.3157, "close": 1.3157, "volume": 5326.2, "quote_volume": 7008.05786, "trades": 53, "taker_buy_quote": 4954.25016}, {"ts": 1775169420000, "open": 1.3158, "high": 1.3158, "low": 1.3151, "close": 1.3153, "volume": 10289.3, "quote_volume": 13536.00852, "trades": 149, "taker_buy_quote": 2067.66577}, {"ts": 1775169480000, "open": 1.3153, "high": 1.3154, "low": 1.3153, "close": 1.3153, "volume": 2669.6, "quote_volume": 3511.54488, "trades": 30, "taker_buy_quote": 2893.88}, {"ts": 1775169540000, "open": 1.3154, "high": 1.3161, "low": 1.3151, "close": 1.3159, "volume": 45248.3, "quote_volume": 59538.859, "trades": 350, "taker_buy_quote": 15779.90112}, {"ts": 1775169600000, "open": 1.3158, "high": 1.316, "low": 1.3155, "close": 1.3155, "volume": 2116.6, "quote_volume": 2784.86718, "trades": 123, "taker_buy_quote": 851.72901}, {"ts": 1775169660000, "open": 1.3155, "high": 1.3158, "low": 1.3154, "close": 1.3157, "volume": 4919.4, "quote_volume": 6472.35022, "trades": 103, "taker_buy_quote": 4636.43747}, {"ts": 1775169720000, "open": 1.3157, "high": 1.3163, "low": 1.3157, "close": 1.3161, "volume": 14129.1, "quote_volume": 18595.29042, "trades": 150, "taker_buy_quote": 6894.81413}, {"ts": 1775169780000, "open": 1.3161, "high": 1.3165, "low": 1.3159, "close": 1.316, "volume": 77023.7, "quote_volume": 101385.67715, "trades": 214, "taker_buy_quote": 94591.16885}, {"ts": 1775169840000, "open": 1.316, "high": 1.3161, "low": 1.3159, "close": 1.3159, "volume": 1900.1, "quote_volume": 2500.49117, "trades": 53, "taker_buy_quote": 1793.45337}, {"ts": 1775169900000, "open": 1.316, "high": 1.316, "low": 1.3152, "close": 1.3153, "volume": 16782.7, "quote_volume": 22075.48957, "trades": 158, "taker_buy_quote": 2893.59886}, {"ts": 1775169960000, "open": 1.3152, "high": 1.3152, "low": 1.3147, "close": 1.3149, "volume": 3890.9, "quote_volume": 5116.12905, "trades": 117, "taker_buy_quote": 2436.11009}, {"ts": 1775170020000, "open": 1.3149, "high": 1.3152, "low": 1.3149, "close": 1.315, "volume": 7789.2, "quote_volume": 10242.91054, "trades": 116, "taker_buy_quote": 8423.19857}, {"ts": 1775170080000, "open": 1.3151, "high": 1.3155, "low": 1.3151, "close": 1.3152, "volume": 16558.6, "quote_volume": 21778.76201, "trades": 133, "taker_buy_quote": 6145.99124}, {"ts": 1775170140000, "open": 1.3152, "high": 1.3161, "low": 1.3152, "close": 1.3161, "volume": 28319.8, "quote_volume": 37260.14609, "trades": 220, "taker_buy_quote": 29810.95435}, {"ts": 1775170200000, "open": 1.3161, "high": 1.3166, "low": 1.3161, "close": 1.3162, "volume": 46322.7, "quote_volume": 60976.75772, "trades": 221, "taker_buy_quote": 39427.66698}, {"ts": 1775170260000, "open": 1.3162, "high": 1.3178, "low": 1.3161, "close": 1.3178, "volume": 42429.3, "quote_volume": 55871.79429, "trades": 343, "taker_buy_quote": 33766.86888}, {"ts": 1775170320000, "open": 1.3177, "high": 1.3178, "low": 1.3172, "close": 1.3173, "volume": 53585.9, "quote_volume": 70605.20026, "trades": 234, "taker_buy_quote": 16027.98982}, {"ts": 1775170380000, "open": 1.3172, "high": 1.3174, "low": 1.317, "close": 1.3171, "volume": 35506.3, "quote_volume": 46767.19754, "trades": 164, "taker_buy_quote": 4884.31714}, {"ts": 1775170440000, "open": 1.3171, "high": 1.3175, "low": 1.3171, "close": 1.3174, "volume": 9222.7, "quote_volume": 12147.58344, "trades": 75, "taker_buy_quote": 3378.94333}, {"ts": 1775170500000, "open": 1.3174, "high": 1.3177, "low": 1.3171, "close": 1.3177, "volume": 16161.0, "quote_volume": 21288.53876, "trades": 164, "taker_buy_quote": 14748.06119}, {"ts": 1775170560000, "open": 1.3176, "high": 1.3187, "low": 1.3176, "close": 1.3184, "volume": 51863.3, "quote_volume": 68367.42848, "trades": 261, "taker_buy_quote": 38335.07963}, {"ts": 1775170620000, "open": 1.3184, "high": 1.3185, "low": 1.3182, "close": 1.3185, "volume": 11118.5, "quote_volume": 14656.9073, "trades": 100, "taker_buy_quote": 3478.20286}, {"ts": 1775170680000, "open": 1.3184, "high": 1.3185, "low": 1.3184, "close": 1.3185, "volume": 8293.2, "quote_volume": 10934.00182, "trades": 37, "taker_buy_quote": 3255.9039}, {"ts": 1775170740000, "open": 1.3184, "high": 1.3185, "low": 1.3173, "close": 1.3179, "volume": 97605.3, "quote_volume": 128641.42289, "trades": 316, "taker_buy_quote": 7454.1524}, {"ts": 1775170800000, "open": 1.3179, "high": 1.3184, "low": 1.3175, "close": 1.3177, "volume": 51815.2, "quote_volume": 68285.56053, "trades": 483, "taker_buy_quote": 46608.47742}, {"ts": 1775170860000, "open": 1.3177, "high": 1.3184, "low": 1.3177, "close": 1.318, "volume": 10909.4, "quote_volume": 14379.09159, "trades": 169, "taker_buy_quote": 4195.44532}, {"ts": 1775170920000, "open": 1.318, "high": 1.3183, "low": 1.3179, "close": 1.318, "volume": 16847.6, "quote_volume": 22207.68989, "trades": 136, "taker_buy_quote": 15807.14697}, {"ts": 1775170980000, "open": 1.3181, "high": 1.3183, "low": 1.3175, "close": 1.3175, "volume": 14565.6, "quote_volume": 19193.67043, "trades": 229, "taker_buy_quote": 6047.37111}, {"ts": 1775171040000, "open": 1.3175, "high": 1.3183, "low": 1.3175, "close": 1.3182, "volume": 40384.0, "quote_volume": 53226.43954, "trades": 269, "taker_buy_quote": 51468.88215}, {"ts": 1775171100000, "open": 1.3183, "high": 1.319, "low": 1.3182, "close": 1.3188, "volume": 44571.2, "quote_volume": 58770.29429, "trades": 259, "taker_buy_quote": 36205.60282}, {"ts": 1775171160000, "open": 1.3188, "high": 1.3193, "low": 1.3187, "close": 1.3191, "volume": 36775.1, "quote_volume": 48511.03738, "trades": 225, "taker_buy_quote": 22787.79321}, {"ts": 1775171220000, "open": 1.3192, "high": 1.3192, "low": 1.3182, "close": 1.3182, "volume": 28185.3, "quote_volume": 37172.13606, "trades": 190, "taker_buy_quote": 24422.63018}, {"ts": 1775171280000, "open": 1.3183, "high": 1.3183, "low": 1.3165, "close": 1.3165, "volume": 8827.4, "quote_volume": 11627.68919, "trades": 354, "taker_buy_quote": 3708.8848}, {"ts": 1775171340000, "open": 1.3165, "high": 1.3177, "low": 1.3165, "close": 1.3174, "volume": 25593.9, "quote_volume": 33716.12279, "trades": 318, "taker_buy_quote": 12472.73647}, {"ts": 1775171400000, "open": 1.3175, "high": 1.3182, "low": 1.3175, "close": 1.3176, "volume": 16100.9, "quote_volume": 21217.95271, "trades": 275, "taker_buy_quote": 17466.1737}, {"ts": 1775171460000, "open": 1.3175, "high": 1.3175, "low": 1.3168, "close": 1.3168, "volume": 12235.5, "quote_volume": 16118.40331, "trades": 167, "taker_buy_quote": 734.54667}, {"ts": 1775171520000, "open": 1.3168, "high": 1.3172, "low": 1.3163, "close": 1.3171, "volume": 6323.7, "quote_volume": 8327.65881, "trades": 217, "taker_buy_quote": 6394.86754}, {"ts": 1775171580000, "open": 1.317, "high": 1.3171, "low": 1.3166, "close": 1.3166, "volume": 9753.8, "quote_volume": 12844.37098, "trades": 104, "taker_buy_quote": 2164.73798}, {"ts": 1775171640000, "open": 1.3167, "high": 1.317, "low": 1.3166, "close": 1.3169, "volume": 7537.7, "quote_volume": 9926.08543, "trades": 103, "taker_buy_quote": 7016.63917}, {"ts": 1775171700000, "open": 1.3168, "high": 1.3172, "low": 1.3167, "close": 1.3172, "volume": 52235.1, "quote_volume": 68783.26057, "trades": 118, "taker_buy_quote": 2074.41533}, {"ts": 1775171760000, "open": 1.3173, "high": 1.3182, "low": 1.3173, "close": 1.3176, "volume": 23250.4, "quote_volume": 30639.20711, "trades": 231, "taker_buy_quote": 9625.97411}, {"ts": 1775171820000, "open": 1.3177, "high": 1.3177, "low": 1.3167, "close": 1.3167, "volume": 12532.6, "quote_volume": 16508.59672, "trades": 156, "taker_buy_quote": 5584.69168}, {"ts": 1775171880000, "open": 1.3168, "high": 1.3177, "low": 1.3168, "close": 1.3174, "volume": 25528.5, "quote_volume": 33629.55395, "trades": 243, "taker_buy_quote": 32504.84932}, {"ts": 1775171940000, "open": 1.3175, "high": 1.3178, "low": 1.3172, "close": 1.3178, "volume": 46725.4, "quote_volume": 61560.25346, "trades": 158, "taker_buy_quote": 58182.60744}, {"ts": 1775172000000, "open": 1.3178, "high": 1.3183, "low": 1.3178, "close": 1.3183, "volume": 38166.8, "quote_volume": 50309.35668, "trades": 247, "taker_buy_quote": 37156.42922}, {"ts": 1775172060000, "open": 1.3183, "high": 1.319, "low": 1.3182, "close": 1.3186, "volume": 31067.1, "quote_volume": 40970.59338, "trades": 229, "taker_buy_quote": 28793.74309}, {"ts": 1775172120000, "open": 1.3186, "high": 1.3194, "low": 1.3186, "close": 1.3189, "volume": 58925.1, "quote_volume": 77730.91524, "trades": 333, "taker_buy_quote": 39926.79916}, {"ts": 1775172180000, "open": 1.3188, "high": 1.3193, "low": 1.3183, "close": 1.3193, "volume": 56358.7, "quote_volume": 74316.97349, "trades": 311, "taker_buy_quote": 53092.56264}, {"ts": 1775172240000, "open": 1.3192, "high": 1.3193, "low": 1.3188, "close": 1.3188, "volume": 50610.8, "quote_volume": 66756.15488, "trades": 233, "taker_buy_quote": 44215.9326}, {"ts": 1775172300000, "open": 1.3188, "high": 1.3188, "low": 1.3176, "close": 1.3177, "volume": 24320.0, "quote_volume": 32049.18952, "trades": 337, "taker_buy_quote": 8211.62568}, {"ts": 1775172360000, "open": 1.3176, "high": 1.318, "low": 1.3174, "close": 1.3176, "volume": 27481.1, "quote_volume": 36214.46033, "trades": 217, "taker_buy_quote": 33813.83682}, {"ts": 1775172420000, "open": 1.3175, "high": 1.3176, "low": 1.3169, "close": 1.3172, "volume": 7220.7, "quote_volume": 9511.81181, "trades": 161, "taker_buy_quote": 5090.29386}, {"ts": 1775172480000, "open": 1.3172, "high": 1.3172, "low": 1.3165, "close": 1.3165, "volume": 17975.7, "quote_volume": 23672.39585, "trades": 167, "taker_buy_quote": 4984.71962}, {"ts": 1775172540000, "open": 1.3166, "high": 1.3168, "low": 1.3165, "close": 1.3165, "volume": 8312.3, "quote_volume": 10944.03837, "trades": 94, "taker_buy_quote": 6893.59771}, {"ts": 1775172600000, "open": 1.3165, "high": 1.3168, "low": 1.3161, "close": 1.3161, "volume": 21040.0, "quote_volume": 27700.6656, "trades": 230, "taker_buy_quote": 11177.52309}, {"ts": 1775172660000, "open": 1.3161, "high": 1.3164, "low": 1.3157, "close": 1.3157, "volume": 21198.0, "quote_volume": 27896.97034, "trades": 177, "taker_buy_quote": 5470.5592}, {"ts": 1775172720000, "open": 1.3158, "high": 1.3166, "low": 1.3157, "close": 1.3164, "volume": 11119.6, "quote_volume": 14635.75267, "trades": 220, "taker_buy_quote": 14195.67401}, {"ts": 1775172780000, "open": 1.3164, "high": 1.3166, "low": 1.3164, "close": 1.3166, "volume": 5101.0, "quote_volume": 6715.45607, "trades": 55, "taker_buy_quote": 5858.4759}, {"ts": 1775172840000, "open": 1.3165, "high": 1.318, "low": 1.3165, "close": 1.3179, "volume": 121507.3, "quote_volume": 160040.56012, "trades": 343, "taker_buy_quote": 144126.04779}, {"ts": 1775172900000, "open": 1.3178, "high": 1.3179, "low": 1.3172, "close": 1.3172, "volume": 42156.3, "quote_volume": 55540.53608, "trades": 150, "taker_buy_quote": 21254.35657}, {"ts": 1775172960000, "open": 1.3172, "high": 1.3173, "low": 1.3172, "close": 1.3173, "volume": 9483.0, "quote_volume": 12491.6191, "trades": 96, "taker_buy_quote": 8499.05418}, {"ts": 1775173020000, "open": 1.3172, "high": 1.3179, "low": 1.3171, "close": 1.3179, "volume": 19134.7, "quote_volume": 25206.50755, "trades": 164, "taker_buy_quote": 19763.36694}, {"ts": 1775173080000, "open": 1.3178, "high": 1.318, "low": 1.3174, "close": 1.3175, "volume": 30008.0, "quote_volume": 39546.0141, "trades": 133, "taker_buy_quote": 13573.80252}, {"ts": 1775173140000, "open": 1.3175, "high": 1.3186, "low": 1.3173, "close": 1.3186, "volume": 112288.0, "quote_volume": 148001.65503, "trades": 387, "taker_buy_quote": 125221.04494}, {"ts": 1775173200000, "open": 1.3185, "high": 1.3196, "low": 1.3185, "close": 1.3193, "volume": 35622.2, "quote_volume": 46991.06228, "trades": 330, "taker_buy_quote": 25266.34207}, {"ts": 1775173260000, "open": 1.3193, "high": 1.3205, "low": 1.3192, "close": 1.3205, "volume": 40979.9, "quote_volume": 54090.52702, "trades": 315, "taker_buy_quote": 38902.11424}, {"ts": 1775173320000, "open": 1.3205, "high": 1.3211, "low": 1.3202, "close": 1.3209, "volume": 107635.7, "quote_volume": 142158.49885, "trades": 314, "taker_buy_quote": 91454.21423}, {"ts": 1775173380000, "open": 1.3208, "high": 1.3209, "low": 1.3199, "close": 1.3203, "volume": 26522.1, "quote_volume": 35024.01252, "trades": 286, "taker_buy_quote": 17207.00626}, {"ts": 1775173440000, "open": 1.3203, "high": 1.3204, "low": 1.3198, "close": 1.32, "volume": 7195.1, "quote_volume": 9499.15466, "trades": 129, "taker_buy_quote": 5150.36018}, {"ts": 1775173500000, "open": 1.32, "high": 1.32, "low": 1.3194, "close": 1.3197, "volume": 7424.3, "quote_volume": 9798.3848, "trades": 183, "taker_buy_quote": 5120.27846}, {"ts": 1775173560000, "open": 1.3197, "high": 1.3197, "low": 1.3188, "close": 1.3192, "volume": 13373.5, "quote_volume": 17641.90628, "trades": 240, "taker_buy_quote": 14409.35369}, {"ts": 1775173620000, "open": 1.3192, "high": 1.3194, "low": 1.3192, "close": 1.3193, "volume": 12878.3, "quote_volume": 16990.38457, "trades": 83, "taker_buy_quote": 1558.81848}, {"ts": 1775173680000, "open": 1.3194, "high": 1.3196, "low": 1.3189, "close": 1.3189, "volume": 7045.7, "quote_volume": 9295.54047, "trades": 161, "taker_buy_quote": 4315.00454}, {"ts": 1775173740000, "open": 1.3189, "high": 1.3189, "low": 1.3175, "close": 1.3179, "volume": 42639.5, "quote_volume": 56192.94527, "trades": 324, "taker_buy_quote": 50966.79036}, {"ts": 1775173800000, "open": 1.3178, "high": 1.3179, "low": 1.3166, "close": 1.3169, "volume": 83749.8, "quote_volume": 110310.84614, "trades": 407, "taker_buy_quote": 59367.63228}, {"ts": 1775173860000, "open": 1.3169, "high": 1.3169, "low": 1.3161, "close": 1.3169, "volume": 30480.1, "quote_volume": 40127.07571, "trades": 319, "taker_buy_quote": 27892.45164}, {"ts": 1775173920000, "open": 1.3169, "high": 1.3175, "low": 1.3169, "close": 1.3172, "volume": 8666.0, "quote_volume": 11414.77306, "trades": 155, "taker_buy_quote": 10842.98693}, {"ts": 1775173980000, "open": 1.3171, "high": 1.3176, "low": 1.3171, "close": 1.3173, "volume": 25582.3, "quote_volume": 33700.22649, "trades": 160, "taker_buy_quote": 12657.31228}, {"ts": 1775174040000, "open": 1.3173, "high": 1.3187, "low": 1.317, "close": 1.3187, "volume": 86893.0, "quote_volume": 114517.50273, "trades": 412, "taker_buy_quote": 101023.90148}, {"ts": 1775174100000, "open": 1.3186, "high": 1.3189, "low": 1.3186, "close": 1.3188, "volume": 5341.4, "quote_volume": 7044.0881, "trades": 167, "taker_buy_quote": 1788.64131}, {"ts": 1775174160000, "open": 1.3189, "high": 1.3199, "low": 1.3189, "close": 1.3196, "volume": 52718.3, "quote_volume": 69552.54922, "trades": 375, "taker_buy_quote": 60348.73307}, {"ts": 1775174220000, "open": 1.3195, "high": 1.3196, "low": 1.319, "close": 1.3191, "volume": 8499.1, "quote_volume": 11213.12327, "trades": 104, "taker_buy_quote": 3639.90666}, {"ts": 1775174280000, "open": 1.319, "high": 1.3193, "low": 1.3188, "close": 1.3191, "volume": 19668.6, "quote_volume": 25946.08873, "trades": 265, "taker_buy_quote": 14666.86389}, {"ts": 1775174340000, "open": 1.3191, "high": 1.3201, "low": 1.3188, "close": 1.32, "volume": 94223.0, "quote_volume": 124331.82697, "trades": 337, "taker_buy_quote": 103167.26342}, {"ts": 1775174400000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 73284.4, "quote_volume": 96777.33676, "trades": 537, "taker_buy_quote": 52854.10618}, {"ts": 1775174460000, "open": 1.32, "high": 1.3212, "low": 1.3198, "close": 1.3206, "volume": 75164.0, "quote_volume": 99243.34859, "trades": 604, "taker_buy_quote": 58391.04853}, {"ts": 1775174520000, "open": 1.3205, "high": 1.321, "low": 1.3204, "close": 1.3209, "volume": 15354.4, "quote_volume": 20277.30822, "trades": 175, "taker_buy_quote": 5850.75987}, {"ts": 1775174580000, "open": 1.321, "high": 1.3213, "low": 1.3209, "close": 1.3211, "volume": 41323.4, "quote_volume": 54593.22012, "trades": 192, "taker_buy_quote": 9008.52449}, {"ts": 1775174640000, "open": 1.3212, "high": 1.3212, "low": 1.3206, "close": 1.321, "volume": 13918.2, "quote_volume": 18384.69965, "trades": 194, "taker_buy_quote": 8849.4258}, {"ts": 1775174700000, "open": 1.321, "high": 1.3211, "low": 1.3201, "close": 1.3202, "volume": 15900.3, "quote_volume": 21000.31369, "trades": 182, "taker_buy_quote": 3701.98193}, {"ts": 1775174760000, "open": 1.3202, "high": 1.3209, "low": 1.3202, "close": 1.3209, "volume": 32487.4, "quote_volume": 42901.15311, "trades": 174, "taker_buy_quote": 11404.33999}, {"ts": 1775174820000, "open": 1.3209, "high": 1.3212, "low": 1.3206, "close": 1.3207, "volume": 45150.9, "quote_volume": 59642.90501, "trades": 201, "taker_buy_quote": 19336.4603}, {"ts": 1775174880000, "open": 1.3207, "high": 1.3208, "low": 1.3197, "close": 1.3197, "volume": 18857.8, "quote_volume": 24895.87655, "trades": 326, "taker_buy_quote": 10882.37679}, {"ts": 1775174940000, "open": 1.3198, "high": 1.3212, "low": 1.3198, "close": 1.3211, "volume": 109043.0, "quote_volume": 143995.34683, "trades": 392, "taker_buy_quote": 68158.7173}, {"ts": 1775175000000, "open": 1.3211, "high": 1.3217, "low": 1.321, "close": 1.3214, "volume": 20334.0, "quote_volume": 26869.80279, "trades": 243, "taker_buy_quote": 9380.11304}, {"ts": 1775175060000, "open": 1.3213, "high": 1.3223, "low": 1.3204, "close": 1.3218, "volume": 217922.6, "quote_volume": 288064.29665, "trades": 784, "taker_buy_quote": 244667.64287}, {"ts": 1775175120000, "open": 1.3219, "high": 1.3226, "low": 1.3216, "close": 1.3217, "volume": 90115.6, "quote_volume": 119176.25496, "trades": 436, "taker_buy_quote": 55661.12545}, {"ts": 1775175180000, "open": 1.3216, "high": 1.3219, "low": 1.3212, "close": 1.3219, "volume": 8895.8, "quote_volume": 11755.41166, "trades": 148, "taker_buy_quote": 8740.83198}, {"ts": 1775175240000, "open": 1.3219, "high": 1.322, "low": 1.3212, "close": 1.322, "volume": 21370.0, "quote_volume": 28240.41899, "trades": 303, "taker_buy_quote": 18584.17893}, {"ts": 1775175300000, "open": 1.322, "high": 1.322, "low": 1.3209, "close": 1.321, "volume": 40803.8, "quote_volume": 53914.86468, "trades": 398, "taker_buy_quote": 6416.89302}, {"ts": 1775175360000, "open": 1.321, "high": 1.3216, "low": 1.3207, "close": 1.3213, "volume": 11687.5, "quote_volume": 15440.85319, "trades": 381, "taker_buy_quote": 7296.76983}, {"ts": 1775175420000, "open": 1.3213, "high": 1.3214, "low": 1.3201, "close": 1.3202, "volume": 35828.6, "quote_volume": 47312.05427, "trades": 549, "taker_buy_quote": 3831.63841}, {"ts": 1775175480000, "open": 1.3203, "high": 1.3208, "low": 1.3202, "close": 1.3205, "volume": 10191.4, "quote_volume": 13456.60561, "trades": 134, "taker_buy_quote": 4959.98671}, {"ts": 1775175540000, "open": 1.3205, "high": 1.321, "low": 1.3205, "close": 1.3209, "volume": 24288.0, "quote_volume": 32079.54989, "trades": 148, "taker_buy_quote": 17178.10723}, {"ts": 1775175600000, "open": 1.3209, "high": 1.3212, "low": 1.3205, "close": 1.3207, "volume": 43095.9, "quote_volume": 56921.75456, "trades": 203, "taker_buy_quote": 4208.46881}, {"ts": 1775175660000, "open": 1.3206, "high": 1.3206, "low": 1.32, "close": 1.3201, "volume": 13108.1, "quote_volume": 17305.39016, "trades": 133, "taker_buy_quote": 679.74703}, {"ts": 1775175720000, "open": 1.3201, "high": 1.3207, "low": 1.3193, "close": 1.3198, "volume": 42604.8, "quote_volume": 56237.81908, "trades": 581, "taker_buy_quote": 25561.8676}, {"ts": 1775175780000, "open": 1.3198, "high": 1.3206, "low": 1.3197, "close": 1.3205, "volume": 8407.2, "quote_volume": 11100.12404, "trades": 273, "taker_buy_quote": 10282.18427}, {"ts": 1775175840000, "open": 1.3205, "high": 1.3206, "low": 1.32, "close": 1.32, "volume": 5924.7, "quote_volume": 7823.00887, "trades": 239, "taker_buy_quote": 4540.43494}, {"ts": 1775175900000, "open": 1.32, "high": 1.32, "low": 1.3181, "close": 1.3181, "volume": 83339.8, "quote_volume": 109878.56002, "trades": 475, "taker_buy_quote": 6131.64446}, {"ts": 1775175960000, "open": 1.3181, "high": 1.3181, "low": 1.3175, "close": 1.3176, "volume": 12786.1, "quote_volume": 16850.44767, "trades": 300, "taker_buy_quote": 11036.34372}, {"ts": 1775176020000, "open": 1.3175, "high": 1.3176, "low": 1.3172, "close": 1.3176, "volume": 35171.9, "quote_volume": 46332.04909, "trades": 210, "taker_buy_quote": 35905.08546}, {"ts": 1775176080000, "open": 1.3176, "high": 1.3183, "low": 1.3176, "close": 1.3179, "volume": 41981.1, "quote_volume": 55334.44852, "trades": 222, "taker_buy_quote": 12901.63157}, {"ts": 1775176140000, "open": 1.3179, "high": 1.3179, "low": 1.3177, "close": 1.3179, "volume": 5831.1, "quote_volume": 7684.27391, "trades": 86, "taker_buy_quote": 1496.96181}, {"ts": 1775176200000, "open": 1.3178, "high": 1.3182, "low": 1.3177, "close": 1.3179, "volume": 6916.4, "quote_volume": 9115.56988, "trades": 154, "taker_buy_quote": 3866.45038}, {"ts": 1775176260000, "open": 1.3179, "high": 1.3187, "low": 1.3177, "close": 1.3187, "volume": 14388.8, "quote_volume": 18963.5294, "trades": 276, "taker_buy_quote": 16229.48857}, {"ts": 1775176320000, "open": 1.3188, "high": 1.3192, "low": 1.318, "close": 1.3182, "volume": 26408.1, "quote_volume": 34821.99868, "trades": 301, "taker_buy_quote": 12359.52746}, {"ts": 1775176380000, "open": 1.3182, "high": 1.3185, "low": 1.3178, "close": 1.3178, "volume": 28584.9, "quote_volume": 37679.36302, "trades": 195, "taker_buy_quote": 13260.27493}, {"ts": 1775176440000, "open": 1.3177, "high": 1.3181, "low": 1.3176, "close": 1.3181, "volume": 28649.5, "quote_volume": 37753.80775, "trades": 241, "taker_buy_quote": 23484.7023}, {"ts": 1775176500000, "open": 1.3181, "high": 1.3192, "low": 1.3181, "close": 1.3186, "volume": 32021.2, "quote_volume": 42223.97018, "trades": 331, "taker_buy_quote": 6179.37017}, {"ts": 1775176560000, "open": 1.3187, "high": 1.3194, "low": 1.3186, "close": 1.3194, "volume": 52611.9, "quote_volume": 69403.55487, "trades": 235, "taker_buy_quote": 61302.68632}, {"ts": 1775176620000, "open": 1.3194, "high": 1.3211, "low": 1.3191, "close": 1.3209, "volume": 73755.0, "quote_volume": 97393.17559, "trades": 523, "taker_buy_quote": 89153.6379}, {"ts": 1775176680000, "open": 1.3209, "high": 1.324, "low": 1.3193, "close": 1.3193, "volume": 558494.1, "quote_volume": 737986.47326, "trades": 2193, "taker_buy_quote": 301851.62858}, {"ts": 1775176740000, "open": 1.3194, "high": 1.3199, "low": 1.318, "close": 1.3181, "volume": 60478.0, "quote_volume": 79761.33284, "trades": 573, "taker_buy_quote": 38669.14724}, {"ts": 1775176800000, "open": 1.3181, "high": 1.3187, "low": 1.3178, "close": 1.3178, "volume": 29221.6, "quote_volume": 38521.22888, "trades": 255, "taker_buy_quote": 35419.70089}, {"ts": 1775176860000, "open": 1.3178, "high": 1.3178, "low": 1.3164, "close": 1.3172, "volume": 52225.5, "quote_volume": 68782.1785, "trades": 506, "taker_buy_quote": 46797.14529}, {"ts": 1775176920000, "open": 1.3172, "high": 1.3182, "low": 1.3172, "close": 1.318, "volume": 48999.4, "quote_volume": 64562.78651, "trades": 381, "taker_buy_quote": 54145.059}, {"ts": 1775176980000, "open": 1.3179, "high": 1.3182, "low": 1.3178, "close": 1.3181, "volume": 36033.1, "quote_volume": 47488.80816, "trades": 168, "taker_buy_quote": 3901.00092}, {"ts": 1775177040000, "open": 1.3182, "high": 1.3182, "low": 1.3175, "close": 1.3175, "volume": 25728.5, "quote_volume": 33909.97127, "trades": 110, "taker_buy_quote": 3777.89688}, {"ts": 1775177100000, "open": 1.3174, "high": 1.3175, "low": 1.3167, "close": 1.3169, "volume": 25444.1, "quote_volume": 33510.23425, "trades": 311, "taker_buy_quote": 12513.02651}, {"ts": 1775177160000, "open": 1.3168, "high": 1.3172, "low": 1.3166, "close": 1.3167, "volume": 39921.8, "quote_volume": 52572.53652, "trades": 275, "taker_buy_quote": 30703.58057}, {"ts": 1775177220000, "open": 1.3167, "high": 1.3167, "low": 1.3159, "close": 1.3165, "volume": 33035.5, "quote_volume": 43479.07767, "trades": 291, "taker_buy_quote": 27083.7995}, {"ts": 1775177280000, "open": 1.3166, "high": 1.3168, "low": 1.316, "close": 1.316, "volume": 42635.6, "quote_volume": 56128.89615, "trades": 312, "taker_buy_quote": 47051.96358}, {"ts": 1775177340000, "open": 1.3159, "high": 1.316, "low": 1.3154, "close": 1.3155, "volume": 93161.7, "quote_volume": 122574.43163, "trades": 313, "taker_buy_quote": 74791.86427}, {"ts": 1775177400000, "open": 1.3155, "high": 1.316, "low": 1.3154, "close": 1.3155, "volume": 136377.5, "quote_volume": 179431.27852, "trades": 369, "taker_buy_quote": 69943.40775}, {"ts": 1775177460000, "open": 1.3155, "high": 1.3155, "low": 1.3151, "close": 1.3152, "volume": 3165.6, "quote_volume": 4163.36484, "trades": 107, "taker_buy_quote": 2988.07037}, {"ts": 1775177520000, "open": 1.3152, "high": 1.3158, "low": 1.3152, "close": 1.3157, "volume": 20740.8, "quote_volume": 27286.83884, "trades": 176, "taker_buy_quote": 25822.8865}, {"ts": 1775177580000, "open": 1.3157, "high": 1.3158, "low": 1.3152, "close": 1.3153, "volume": 10040.0, "quote_volume": 13207.96399, "trades": 127, "taker_buy_quote": 7849.43834}, {"ts": 1775177640000, "open": 1.3153, "high": 1.3153, "low": 1.3147, "close": 1.3147, "volume": 22315.5, "quote_volume": 29344.87999, "trades": 162, "taker_buy_quote": 6272.66646}, {"ts": 1775177700000, "open": 1.3148, "high": 1.3151, "low": 1.3147, "close": 1.3148, "volume": 9128.3, "quote_volume": 12002.71765, "trades": 161, "taker_buy_quote": 10908.45144}, {"ts": 1775177760000, "open": 1.3147, "high": 1.3155, "low": 1.3144, "close": 1.3154, "volume": 78602.2, "quote_volume": 103348.82351, "trades": 328, "taker_buy_quote": 61606.35184}, {"ts": 1775177820000, "open": 1.3155, "high": 1.316, "low": 1.3153, "close": 1.3156, "volume": 19749.8, "quote_volume": 25983.60019, "trades": 274, "taker_buy_quote": 18784.59044}, {"ts": 1775177880000, "open": 1.3156, "high": 1.3159, "low": 1.3151, "close": 1.3152, "volume": 34808.5, "quote_volume": 45802.14785, "trades": 221, "taker_buy_quote": 4483.29506}, {"ts": 1775177940000, "open": 1.3152, "high": 1.3159, "low": 1.3152, "close": 1.3159, "volume": 33187.2, "quote_volume": 43651.47131, "trades": 166, "taker_buy_quote": 43163.44567}, {"ts": 1775178000000, "open": 1.3158, "high": 1.3161, "low": 1.3153, "close": 1.316, "volume": 14248.2, "quote_volume": 18747.74384, "trades": 231, "taker_buy_quote": 8000.66683}, {"ts": 1775178060000, "open": 1.316, "high": 1.3161, "low": 1.3158, "close": 1.3159, "volume": 9951.2, "quote_volume": 13095.44552, "trades": 99, "taker_buy_quote": 3538.35535}, {"ts": 1775178120000, "open": 1.3159, "high": 1.3163, "low": 1.3159, "close": 1.3161, "volume": 11632.0, "quote_volume": 15308.59821, "trades": 156, "taker_buy_quote": 14722.06875}, {"ts": 1775178180000, "open": 1.3162, "high": 1.3164, "low": 1.3161, "close": 1.3164, "volume": 20286.5, "quote_volume": 26702.81585, "trades": 114, "taker_buy_quote": 25612.15974}, {"ts": 1775178240000, "open": 1.3163, "high": 1.3164, "low": 1.3144, "close": 1.3144, "volume": 501000.0, "quote_volume": 659235.91604, "trades": 736, "taker_buy_quote": 168485.17333}, {"ts": 1775178300000, "open": 1.3144, "high": 1.3156, "low": 1.3144, "close": 1.3155, "volume": 51535.1, "quote_volume": 67772.94941, "trades": 328, "taker_buy_quote": 64522.93809}, {"ts": 1775178360000, "open": 1.3155, "high": 1.3156, "low": 1.3146, "close": 1.3146, "volume": 202789.2, "quote_volume": 266763.89117, "trades": 232, "taker_buy_quote": 3162.67853}, {"ts": 1775178420000, "open": 1.3146, "high": 1.3202, "low": 1.3146, "close": 1.3182, "volume": 1431288.8, "quote_volume": 1885785.79161, "trades": 1901, "taker_buy_quote": 1164554.02223}, {"ts": 1775178480000, "open": 1.3181, "high": 1.3181, "low": 1.3178, "close": 1.3178, "volume": 63253.0, "quote_volume": 83368.51884, "trades": 143, "taker_buy_quote": 4087.04835}, {"ts": 1775178540000, "open": 1.3178, "high": 1.3184, "low": 1.3178, "close": 1.3182, "volume": 52316.4, "quote_volume": 68952.48936, "trades": 204, "taker_buy_quote": 5939.19799}, {"ts": 1775178600000, "open": 1.3183, "high": 1.3189, "low": 1.318, "close": 1.318, "volume": 15631.8, "quote_volume": 20612.32539, "trades": 263, "taker_buy_quote": 1771.35855}, {"ts": 1775178660000, "open": 1.3179, "high": 1.3179, "low": 1.3173, "close": 1.3175, "volume": 10904.7, "quote_volume": 14366.83593, "trades": 183, "taker_buy_quote": 5098.33876}, {"ts": 1775178720000, "open": 1.3176, "high": 1.3182, "low": 1.3175, "close": 1.3181, "volume": 3598.3, "quote_volume": 4741.79891, "trades": 91, "taker_buy_quote": 4137.20672}, {"ts": 1775178780000, "open": 1.3182, "high": 1.3194, "low": 1.318, "close": 1.3194, "volume": 45887.4, "quote_volume": 60500.23479, "trades": 243, "taker_buy_quote": 58555.08439}, {"ts": 1775178840000, "open": 1.3195, "high": 1.3197, "low": 1.3181, "close": 1.3189, "volume": 651992.3, "quote_volume": 859963.46533, "trades": 644, "taker_buy_quote": 56668.88262}, {"ts": 1775178900000, "open": 1.3189, "high": 1.3189, "low": 1.3183, "close": 1.3187, "volume": 16682.2, "quote_volume": 22000.42193, "trades": 169, "taker_buy_quote": 18910.06957}, {"ts": 1775178960000, "open": 1.3188, "high": 1.3196, "low": 1.3181, "close": 1.3184, "volume": 259073.8, "quote_volume": 341649.62757, "trades": 366, "taker_buy_quote": 39713.04973}, {"ts": 1775179020000, "open": 1.3184, "high": 1.3189, "low": 1.3184, "close": 1.3189, "volume": 88435.5, "quote_volume": 116600.00193, "trades": 167, "taker_buy_quote": 80294.81073}, {"ts": 1775179080000, "open": 1.3189, "high": 1.3189, "low": 1.3185, "close": 1.3187, "volume": 8550.0, "quote_volume": 11274.82549, "trades": 145, "taker_buy_quote": 8915.65706}, {"ts": 1775179140000, "open": 1.3186, "high": 1.3193, "low": 1.3185, "close": 1.3188, "volume": 594493.8, "quote_volume": 784165.41735, "trades": 371, "taker_buy_quote": 195398.15699}, {"ts": 1775179200000, "open": 1.3188, "high": 1.3188, "low": 1.3181, "close": 1.3184, "volume": 9530.0, "quote_volume": 12564.75907, "trades": 212, "taker_buy_quote": 4178.26294}, {"ts": 1775179260000, "open": 1.3183, "high": 1.3189, "low": 1.3183, "close": 1.3189, "volume": 5550.0, "quote_volume": 7317.73757, "trades": 196, "taker_buy_quote": 1367.84361}, {"ts": 1775179320000, "open": 1.3189, "high": 1.3195, "low": 1.3189, "close": 1.3195, "volume": 3604.1, "quote_volume": 4754.5997, "trades": 112, "taker_buy_quote": 3588.31766}, {"ts": 1775179380000, "open": 1.3195, "high": 1.3204, "low": 1.3195, "close": 1.3199, "volume": 58374.5, "quote_volume": 77059.20156, "trades": 348, "taker_buy_quote": 70301.53177}, {"ts": 1775179440000, "open": 1.32, "high": 1.32, "low": 1.3196, "close": 1.3199, "volume": 32137.0, "quote_volume": 42411.0176, "trades": 171, "taker_buy_quote": 35383.64174}, {"ts": 1775179500000, "open": 1.3199, "high": 1.3204, "low": 1.3198, "close": 1.3198, "volume": 155341.2, "quote_volume": 205094.77502, "trades": 263, "taker_buy_quote": 64960.76592}, {"ts": 1775179560000, "open": 1.3199, "high": 1.3202, "low": 1.3193, "close": 1.3202, "volume": 54041.7, "quote_volume": 71313.13757, "trades": 275, "taker_buy_quote": 68334.81558}, {"ts": 1775179620000, "open": 1.3203, "high": 1.3208, "low": 1.3198, "close": 1.3201, "volume": 17112.8, "quote_volume": 22594.9804, "trades": 321, "taker_buy_quote": 6627.49571}, {"ts": 1775179680000, "open": 1.3201, "high": 1.3205, "low": 1.3196, "close": 1.3203, "volume": 12007.8, "quote_volume": 15851.08712, "trades": 378, "taker_buy_quote": 6004.31019}, {"ts": 1775179740000, "open": 1.3203, "high": 1.3203, "low": 1.3198, "close": 1.3199, "volume": 13548.5, "quote_volume": 17886.71774, "trades": 107, "taker_buy_quote": 3821.47439}, {"ts": 1775179800000, "open": 1.3199, "high": 1.3204, "low": 1.3199, "close": 1.3202, "volume": 30339.6, "quote_volume": 40049.82077, "trades": 275, "taker_buy_quote": 15557.74907}, {"ts": 1775179860000, "open": 1.3202, "high": 1.3204, "low": 1.32, "close": 1.3203, "volume": 18928.2, "quote_volume": 24991.53258, "trades": 245, "taker_buy_quote": 4679.81022}, {"ts": 1775179920000, "open": 1.3204, "high": 1.3206, "low": 1.3198, "close": 1.3198, "volume": 18591.4, "quote_volume": 24544.05251, "trades": 344, "taker_buy_quote": 6366.08215}, {"ts": 1775179980000, "open": 1.3197, "high": 1.3198, "low": 1.3195, "close": 1.3196, "volume": 17117.3, "quote_volume": 22588.93112, "trades": 146, "taker_buy_quote": 14548.89402}, {"ts": 1775180040000, "open": 1.3195, "high": 1.3197, "low": 1.3181, "close": 1.3181, "volume": 57578.6, "quote_volume": 75940.47954, "trades": 475, "taker_buy_quote": 3163.21367}, {"ts": 1775180100000, "open": 1.3181, "high": 1.3181, "low": 1.3162, "close": 1.3164, "volume": 60155.6, "quote_volume": 79227.00595, "trades": 535, "taker_buy_quote": 52529.75776}, {"ts": 1775180160000, "open": 1.3164, "high": 1.3164, "low": 1.3148, "close": 1.3149, "volume": 77453.8, "quote_volume": 101879.05524, "trades": 609, "taker_buy_quote": 21403.52415}, {"ts": 1775180220000, "open": 1.3148, "high": 1.3151, "low": 1.3138, "close": 1.3142, "volume": 79707.3, "quote_volume": 104768.58148, "trades": 707, "taker_buy_quote": 24506.09597}, {"ts": 1775180280000, "open": 1.3142, "high": 1.3149, "low": 1.3141, "close": 1.3141, "volume": 34078.2, "quote_volume": 44803.57229, "trades": 540, "taker_buy_quote": 19686.95591}, {"ts": 1775180340000, "open": 1.3141, "high": 1.3141, "low": 1.3125, "close": 1.3134, "volume": 85530.6, "quote_volume": 112316.54513, "trades": 689, "taker_buy_quote": 12488.84477}, {"ts": 1775180400000, "open": 1.3135, "high": 1.3149, "low": 1.3135, "close": 1.3139, "volume": 38300.6, "quote_volume": 50340.75305, "trades": 645, "taker_buy_quote": 27020.13092}, {"ts": 1775180460000, "open": 1.314, "high": 1.3146, "low": 1.314, "close": 1.3141, "volume": 34052.7, "quote_volume": 44753.04123, "trades": 199, "taker_buy_quote": 5015.8518}, {"ts": 1775180520000, "open": 1.314, "high": 1.3143, "low": 1.3137, "close": 1.3141, "volume": 15416.7, "quote_volume": 20256.38711, "trades": 172, "taker_buy_quote": 13219.0808}, {"ts": 1775180580000, "open": 1.3142, "high": 1.3148, "low": 1.3141, "close": 1.3148, "volume": 28010.0, "quote_volume": 36818.77098, "trades": 219, "taker_buy_quote": 31205.44815}, {"ts": 1775180640000, "open": 1.3148, "high": 1.3149, "low": 1.3147, "close": 1.3147, "volume": 6709.2, "quote_volume": 8821.37015, "trades": 67, "taker_buy_quote": 7719.22803}, {"ts": 1775180700000, "open": 1.3148, "high": 1.3148, "low": 1.3138, "close": 1.3139, "volume": 10979.9, "quote_volume": 14430.92486, "trades": 203, "taker_buy_quote": 4634.91847}, {"ts": 1775180760000, "open": 1.3139, "high": 1.3142, "low": 1.3135, "close": 1.3138, "volume": 43255.0, "quote_volume": 56828.27993, "trades": 364, "taker_buy_quote": 38973.87213}, {"ts": 1775180820000, "open": 1.3137, "high": 1.3137, "low": 1.3132, "close": 1.3132, "volume": 15487.2, "quote_volume": 20343.87491, "trades": 137, "taker_buy_quote": 11034.47018}, {"ts": 1775180880000, "open": 1.3132, "high": 1.3137, "low": 1.3132, "close": 1.3133, "volume": 38845.6, "quote_volume": 51018.11743, "trades": 144, "taker_buy_quote": 17603.25324}, {"ts": 1775180940000, "open": 1.3133, "high": 1.3145, "low": 1.3133, "close": 1.3142, "volume": 153557.0, "quote_volume": 201689.9083, "trades": 420, "taker_buy_quote": 184466.09728}, {"ts": 1775181000000, "open": 1.3142, "high": 1.3142, "low": 1.3136, "close": 1.3137, "volume": 7796.3, "quote_volume": 10243.75738, "trades": 88, "taker_buy_quote": 947.63603}, {"ts": 1775181060000, "open": 1.3137, "high": 1.3137, "low": 1.3128, "close": 1.3133, "volume": 32241.8, "quote_volume": 42339.59172, "trades": 196, "taker_buy_quote": 30134.46287}, {"ts": 1775181120000, "open": 1.3132, "high": 1.3136, "low": 1.3132, "close": 1.3134, "volume": 10077.9, "quote_volume": 13236.14537, "trades": 114, "taker_buy_quote": 938.43899}, {"ts": 1775181180000, "open": 1.3134, "high": 1.3137, "low": 1.3133, "close": 1.3137, "volume": 14246.2, "quote_volume": 18714.1384, "trades": 142, "taker_buy_quote": 6785.40591}, {"ts": 1775181240000, "open": 1.3136, "high": 1.3136, "low": 1.313, "close": 1.3132, "volume": 9123.6, "quote_volume": 11983.27308, "trades": 164, "taker_buy_quote": 4242.48814}, {"ts": 1775181300000, "open": 1.3133, "high": 1.3138, "low": 1.3133, "close": 1.3138, "volume": 10121.3, "quote_volume": 13295.08528, "trades": 124, "taker_buy_quote": 12738.1651}, {"ts": 1775181360000, "open": 1.3138, "high": 1.3142, "low": 1.3137, "close": 1.314, "volume": 41870.6, "quote_volume": 55018.82554, "trades": 141, "taker_buy_quote": 26057.06295}, {"ts": 1775181420000, "open": 1.314, "high": 1.314, "low": 1.3133, "close": 1.3136, "volume": 35214.0, "quote_volume": 46258.44227, "trades": 299, "taker_buy_quote": 28555.18302}, {"ts": 1775181480000, "open": 1.3135, "high": 1.3136, "low": 1.3132, "close": 1.3132, "volume": 17092.2, "quote_volume": 22448.64612, "trades": 160, "taker_buy_quote": 7617.31178}, {"ts": 1775181540000, "open": 1.3132, "high": 1.3137, "low": 1.3132, "close": 1.3137, "volume": 8590.2, "quote_volume": 11282.51481, "trades": 74, "taker_buy_quote": 10804.76955}, {"ts": 1775181600000, "open": 1.3137, "high": 1.3137, "low": 1.3132, "close": 1.3133, "volume": 23760.7, "quote_volume": 31208.88356, "trades": 131, "taker_buy_quote": 9098.85655}, {"ts": 1775181660000, "open": 1.3132, "high": 1.314, "low": 1.3124, "close": 1.3138, "volume": 108525.4, "quote_volume": 142529.88797, "trades": 514, "taker_buy_quote": 82978.03627}, {"ts": 1775181720000, "open": 1.3138, "high": 1.3141, "low": 1.3135, "close": 1.3135, "volume": 19207.2, "quote_volume": 25236.16406, "trades": 181, "taker_buy_quote": 15097.30947}, {"ts": 1775181780000, "open": 1.3136, "high": 1.3136, "low": 1.3128, "close": 1.3128, "volume": 10386.3, "quote_volume": 13639.53014, "trades": 157, "taker_buy_quote": 8087.03461}, {"ts": 1775181840000, "open": 1.3127, "high": 1.3127, "low": 1.3123, "close": 1.3123, "volume": 4265.4, "quote_volume": 5598.66674, "trades": 109, "taker_buy_quote": 2307.18193}, {"ts": 1775181900000, "open": 1.3122, "high": 1.3127, "low": 1.3122, "close": 1.3126, "volume": 35396.2, "quote_volume": 46458.06832, "trades": 119, "taker_buy_quote": 18762.15035}, {"ts": 1775181960000, "open": 1.3126, "high": 1.3134, "low": 1.3126, "close": 1.3133, "volume": 27673.2, "quote_volume": 36334.36466, "trades": 210, "taker_buy_quote": 30283.02868}, {"ts": 1775182020000, "open": 1.3133, "high": 1.3133, "low": 1.3127, "close": 1.3127, "volume": 9293.4, "quote_volume": 12203.37658, "trades": 131, "taker_buy_quote": 1114.7505}, {"ts": 1775182080000, "open": 1.3126, "high": 1.3126, "low": 1.3122, "close": 1.3123, "volume": 2531.6, "quote_volume": 3322.1706, "trades": 129, "taker_buy_quote": 1212.43397}, {"ts": 1775182140000, "open": 1.3123, "high": 1.3123, "low": 1.3114, "close": 1.3116, "volume": 85060.3, "quote_volume": 111570.85765, "trades": 290, "taker_buy_quote": 21742.69701}, {"ts": 1775182200000, "open": 1.3116, "high": 1.3116, "low": 1.3108, "close": 1.3109, "volume": 57521.5, "quote_volume": 75407.69367, "trades": 317, "taker_buy_quote": 43298.21465}, {"ts": 1775182260000, "open": 1.3109, "high": 1.3109, "low": 1.3094, "close": 1.3105, "volume": 265349.3, "quote_volume": 347583.81638, "trades": 896, "taker_buy_quote": 80396.9374}, {"ts": 1775182320000, "open": 1.3105, "high": 1.3109, "low": 1.3102, "close": 1.3104, "volume": 51148.5, "quote_volume": 67036.56623, "trades": 263, "taker_buy_quote": 29326.62471}, {"ts": 1775182380000, "open": 1.3104, "high": 1.3125, "low": 1.3104, "close": 1.3123, "volume": 209090.1, "quote_volume": 274152.85321, "trades": 575, "taker_buy_quote": 236732.00555}, {"ts": 1775182440000, "open": 1.3123, "high": 1.3125, "low": 1.3116, "close": 1.3117, "volume": 47174.7, "quote_volume": 61899.49468, "trades": 196, "taker_buy_quote": 18995.6379}, {"ts": 1775182500000, "open": 1.3117, "high": 1.3125, "low": 1.3116, "close": 1.3124, "volume": 27135.5, "quote_volume": 35604.91432, "trades": 190, "taker_buy_quote": 30156.1373}, {"ts": 1775182560000, "open": 1.3124, "high": 1.3126, "low": 1.312, "close": 1.3125, "volume": 56327.3, "quote_volume": 73919.17517, "trades": 225, "taker_buy_quote": 26685.2288}, {"ts": 1775182620000, "open": 1.3124, "high": 1.3171, "low": 1.3124, "close": 1.3162, "volume": 208918.6, "quote_volume": 274791.86976, "trades": 1284, "taker_buy_quote": 189923.32301}, {"ts": 1775182680000, "open": 1.3161, "high": 1.3161, "low": 1.3149, "close": 1.3153, "volume": 125928.3, "quote_volume": 165635.3544, "trades": 594, "taker_buy_quote": 69271.33043}, {"ts": 1775182740000, "open": 1.3153, "high": 1.3165, "low": 1.3152, "close": 1.3163, "volume": 53072.8, "quote_volume": 69838.88477, "trades": 522, "taker_buy_quote": 42272.40381}, {"ts": 1775182800000, "open": 1.3162, "high": 1.3162, "low": 1.3151, "close": 1.3155, "volume": 28869.0, "quote_volume": 37976.76623, "trades": 282, "taker_buy_quote": 14283.95311}, {"ts": 1775182860000, "open": 1.3154, "high": 1.3154, "low": 1.3146, "close": 1.3148, "volume": 36744.5, "quote_volume": 48322.82764, "trades": 281, "taker_buy_quote": 11126.18307}, {"ts": 1775182920000, "open": 1.3148, "high": 1.315, "low": 1.311, "close": 1.3111, "volume": 1123315.6, "quote_volume": 1474314.03739, "trades": 1503, "taker_buy_quote": 481279.30427}, {"ts": 1775182980000, "open": 1.311, "high": 1.3111, "low": 1.3103, "close": 1.3103, "volume": 37998.6, "quote_volume": 49798.90387, "trades": 185, "taker_buy_quote": 39050.0197}, {"ts": 1775183040000, "open": 1.3103, "high": 1.3115, "low": 1.31, "close": 1.3111, "volume": 104301.5, "quote_volume": 136707.25615, "trades": 406, "taker_buy_quote": 124442.4485}, {"ts": 1775183100000, "open": 1.3112, "high": 1.3112, "low": 1.311, "close": 1.3111, "volume": 9655.4, "quote_volume": 12659.60611, "trades": 68, "taker_buy_quote": 8271.6177}, {"ts": 1775183160000, "open": 1.3111, "high": 1.3111, "low": 1.3099, "close": 1.3103, "volume": 51031.0, "quote_volume": 66868.11064, "trades": 309, "taker_buy_quote": 44915.21378}, {"ts": 1775183220000, "open": 1.3104, "high": 1.3105, "low": 1.3084, "close": 1.3086, "volume": 194536.6, "quote_volume": 254666.40535, "trades": 598, "taker_buy_quote": 141986.87477}, {"ts": 1775183280000, "open": 1.3086, "high": 1.3089, "low": 1.308, "close": 1.3081, "volume": 79441.1, "quote_volume": 103948.89932, "trades": 242, "taker_buy_quote": 55671.68893}, {"ts": 1775183340000, "open": 1.3082, "high": 1.3082, "low": 1.3073, "close": 1.3077, "volume": 47811.7, "quote_volume": 62524.82827, "trades": 268, "taker_buy_quote": 20066.47632}, {"ts": 1775183400000, "open": 1.3078, "high": 1.308, "low": 1.3066, "close": 1.3071, "volume": 88337.0, "quote_volume": 115466.52881, "trades": 420, "taker_buy_quote": 63011.78389}, {"ts": 1775183460000, "open": 1.3071, "high": 1.3073, "low": 1.3061, "close": 1.3062, "volume": 76416.5, "quote_volume": 99851.21911, "trades": 481, "taker_buy_quote": 32128.65104}, {"ts": 1775183520000, "open": 1.3062, "high": 1.3067, "low": 1.3052, "close": 1.3067, "volume": 130581.0, "quote_volume": 170522.41723, "trades": 974, "taker_buy_quote": 91680.4403}, {"ts": 1775183580000, "open": 1.3067, "high": 1.3073, "low": 1.3066, "close": 1.3068, "volume": 29320.9, "quote_volume": 38319.16411, "trades": 377, "taker_buy_quote": 21331.05434}, {"ts": 1775183640000, "open": 1.3067, "high": 1.3072, "low": 1.3067, "close": 1.3069, "volume": 57189.7, "quote_volume": 74744.27893, "trades": 390, "taker_buy_quote": 39352.41001}, {"ts": 1775183700000, "open": 1.3069, "high": 1.3078, "low": 1.3066, "close": 1.3066, "volume": 36420.5, "quote_volume": 47616.9232, "trades": 362, "taker_buy_quote": 22248.20521}, {"ts": 1775183760000, "open": 1.3065, "high": 1.307, "low": 1.3063, "close": 1.307, "volume": 38726.2, "quote_volume": 50598.87941, "trades": 262, "taker_buy_quote": 25843.96747}, {"ts": 1775183820000, "open": 1.3069, "high": 1.3071, "low": 1.3062, "close": 1.3066, "volume": 58906.3, "quote_volume": 76971.8505, "trades": 285, "taker_buy_quote": 47156.04142}, {"ts": 1775183880000, "open": 1.3066, "high": 1.3066, "low": 1.305, "close": 1.305, "volume": 69556.3, "quote_volume": 90825.14794, "trades": 432, "taker_buy_quote": 41322.22808}, {"ts": 1775183940000, "open": 1.3051, "high": 1.3053, "low": 1.3046, "close": 1.3048, "volume": 96116.5, "quote_volume": 125419.97055, "trades": 346, "taker_buy_quote": 96910.92984}, {"ts": 1775184000000, "open": 1.3048, "high": 1.3054, "low": 1.3045, "close": 1.3054, "volume": 54849.9, "quote_volume": 71574.6788, "trades": 342, "taker_buy_quote": 42210.25313}, {"ts": 1775184060000, "open": 1.3054, "high": 1.3056, "low": 1.3036, "close": 1.3038, "volume": 89644.2, "quote_volume": 116929.94192, "trades": 649, "taker_buy_quote": 36488.44258}, {"ts": 1775184120000, "open": 1.3038, "high": 1.3052, "low": 1.3038, "close": 1.3051, "volume": 35590.3, "quote_volume": 46423.68176, "trades": 337, "taker_buy_quote": 45768.31142}, {"ts": 1775184180000, "open": 1.3052, "high": 1.3053, "low": 1.305, "close": 1.305, "volume": 22357.2, "quote_volume": 29181.33971, "trades": 135, "taker_buy_quote": 21065.00409}, {"ts": 1775184240000, "open": 1.305, "high": 1.305, "low": 1.3035, "close": 1.3035, "volume": 32057.8, "quote_volume": 41805.37269, "trades": 212, "taker_buy_quote": 2289.54942}, {"ts": 1775184300000, "open": 1.3036, "high": 1.304, "low": 1.3033, "close": 1.3038, "volume": 72586.5, "quote_volume": 94624.94787, "trades": 429, "taker_buy_quote": 48526.55801}, {"ts": 1775184360000, "open": 1.3038, "high": 1.3042, "low": 1.3033, "close": 1.3036, "volume": 69950.0, "quote_volume": 91199.82817, "trades": 349, "taker_buy_quote": 62849.54844}, {"ts": 1775184420000, "open": 1.3036, "high": 1.3042, "low": 1.3035, "close": 1.3042, "volume": 82324.0, "quote_volume": 107337.22657, "trades": 250, "taker_buy_quote": 82985.63624}, {"ts": 1775184480000, "open": 1.3042, "high": 1.3049, "low": 1.3041, "close": 1.3043, "volume": 44225.9, "quote_volume": 57689.02924, "trades": 284, "taker_buy_quote": 32090.06787}, {"ts": 1775184540000, "open": 1.3044, "high": 1.3045, "low": 1.3042, "close": 1.3045, "volume": 14953.7, "quote_volume": 19504.7291, "trades": 99, "taker_buy_quote": 15973.96285}, {"ts": 1775184600000, "open": 1.3045, "high": 1.3045, "low": 1.3041, "close": 1.3042, "volume": 52321.7, "quote_volume": 68244.58648, "trades": 188, "taker_buy_quote": 23027.65616}, {"ts": 1775184660000, "open": 1.3042, "high": 1.3044, "low": 1.304, "close": 1.3044, "volume": 19022.1, "quote_volume": 24808.18607, "trades": 128, "taker_buy_quote": 21464.50279}, {"ts": 1775184720000, "open": 1.3043, "high": 1.306, "low": 1.3043, "close": 1.3058, "volume": 110184.8, "quote_volume": 143810.84975, "trades": 446, "taker_buy_quote": 137499.86654}, {"ts": 1775184780000, "open": 1.3057, "high": 1.3078, "low": 1.3052, "close": 1.3078, "volume": 166386.3, "quote_volume": 217307.9184, "trades": 887, "taker_buy_quote": 180899.85602}, {"ts": 1775184840000, "open": 1.3078, "high": 1.3084, "low": 1.3071, "close": 1.3071, "volume": 44230.8, "quote_volume": 57838.68682, "trades": 616, "taker_buy_quote": 25549.50114}, {"ts": 1775184900000, "open": 1.3072, "high": 1.3072, "low": 1.3063, "close": 1.3066, "volume": 20631.5, "quote_volume": 26961.9509, "trades": 227, "taker_buy_quote": 7822.5743}, {"ts": 1775184960000, "open": 1.3067, "high": 1.3073, "low": 1.3067, "close": 1.3073, "volume": 79540.0, "quote_volume": 103950.27051, "trades": 231, "taker_buy_quote": 51737.19216}, {"ts": 1775185020000, "open": 1.3073, "high": 1.3075, "low": 1.3067, "close": 1.3075, "volume": 75876.1, "quote_volume": 99177.87156, "trades": 367, "taker_buy_quote": 51485.20846}, {"ts": 1775185080000, "open": 1.3075, "high": 1.3077, "low": 1.3074, "close": 1.3077, "volume": 30613.9, "quote_volume": 40026.41708, "trades": 111, "taker_buy_quote": 21696.14612}, {"ts": 1775185140000, "open": 1.3076, "high": 1.3086, "low": 1.3076, "close": 1.3077, "volume": 77251.4, "quote_volume": 101052.37862, "trades": 372, "taker_buy_quote": 34084.31292}, {"ts": 1775185200000, "open": 1.3076, "high": 1.3082, "low": 1.3076, "close": 1.3082, "volume": 48090.9, "quote_volume": 62899.83872, "trades": 151, "taker_buy_quote": 53378.45262}, {"ts": 1775185260000, "open": 1.3082, "high": 1.3095, "low": 1.3082, "close": 1.3086, "volume": 103423.5, "quote_volume": 135352.58754, "trades": 610, "taker_buy_quote": 75190.03295}, {"ts": 1775185320000, "open": 1.3087, "high": 1.3094, "low": 1.3075, "close": 1.3076, "volume": 332640.3, "quote_volume": 435211.34916, "trades": 895, "taker_buy_quote": 132439.86449}, {"ts": 1775185380000, "open": 1.3076, "high": 1.3116, "low": 1.307, "close": 1.3105, "volume": 796846.9, "quote_volume": 1043541.98524, "trades": 1872, "taker_buy_quote": 608496.06321}, {"ts": 1775185440000, "open": 1.3106, "high": 1.3108, "low": 1.3101, "close": 1.3102, "volume": 62860.8, "quote_volume": 82383.86762, "trades": 248, "taker_buy_quote": 14544.84749}, {"ts": 1775185500000, "open": 1.3101, "high": 1.3101, "low": 1.3094, "close": 1.3096, "volume": 20364.8, "quote_volume": 26670.51661, "trades": 208, "taker_buy_quote": 19100.78089}, {"ts": 1775185560000, "open": 1.3096, "high": 1.3112, "low": 1.3096, "close": 1.3112, "volume": 59604.7, "quote_volume": 78104.32702, "trades": 362, "taker_buy_quote": 76684.09247}, {"ts": 1775185620000, "open": 1.3111, "high": 1.3118, "low": 1.3111, "close": 1.3117, "volume": 37549.7, "quote_volume": 49245.72991, "trades": 422, "taker_buy_quote": 39888.31831}, {"ts": 1775185680000, "open": 1.3116, "high": 1.3118, "low": 1.3109, "close": 1.3117, "volume": 51711.5, "quote_volume": 67805.10259, "trades": 357, "taker_buy_quote": 38800.29827}, {"ts": 1775185740000, "open": 1.3117, "high": 1.3117, "low": 1.3112, "close": 1.3115, "volume": 22624.5, "quote_volume": 29669.38608, "trades": 155, "taker_buy_quote": 15924.39977}, {"ts": 1775185800000, "open": 1.3115, "high": 1.3118, "low": 1.3101, "close": 1.3108, "volume": 46262.3, "quote_volume": 60644.9038, "trades": 466, "taker_buy_quote": 36285.34777}, {"ts": 1775185860000, "open": 1.3107, "high": 1.3107, "low": 1.3102, "close": 1.3103, "volume": 21560.3, "quote_volume": 28254.30924, "trades": 147, "taker_buy_quote": 10133.20097}, {"ts": 1775185920000, "open": 1.3103, "high": 1.3109, "low": 1.3102, "close": 1.3108, "volume": 65728.1, "quote_volume": 86139.60031, "trades": 294, "taker_buy_quote": 71575.0459}, {"ts": 1775185980000, "open": 1.3107, "high": 1.3119, "low": 1.3107, "close": 1.3119, "volume": 43627.9, "quote_volume": 57201.68003, "trades": 361, "taker_buy_quote": 40903.37164}, {"ts": 1775186040000, "open": 1.3118, "high": 1.3126, "low": 1.3114, "close": 1.3121, "volume": 72015.8, "quote_volume": 94478.07076, "trades": 651, "taker_buy_quote": 77403.34792}, {"ts": 1775186100000, "open": 1.3121, "high": 1.3127, "low": 1.3115, "close": 1.3115, "volume": 127421.8, "quote_volume": 167194.41471, "trades": 372, "taker_buy_quote": 85714.54872}, {"ts": 1775186160000, "open": 1.3114, "high": 1.3125, "low": 1.3114, "close": 1.3118, "volume": 67192.0, "quote_volume": 88158.72184, "trades": 341, "taker_buy_quote": 81421.4954}, {"ts": 1775186220000, "open": 1.3118, "high": 1.3132, "low": 1.3118, "close": 1.3131, "volume": 53606.5, "quote_volume": 70361.5392, "trades": 291, "taker_buy_quote": 68684.29706}, {"ts": 1775186280000, "open": 1.3131, "high": 1.3135, "low": 1.313, "close": 1.313, "volume": 21334.2, "quote_volume": 28017.96837, "trades": 161, "taker_buy_quote": 10351.384}, {"ts": 1775186340000, "open": 1.3131, "high": 1.3134, "low": 1.3129, "close": 1.3132, "volume": 18923.6, "quote_volume": 24848.79155, "trades": 180, "taker_buy_quote": 18547.08764}, {"ts": 1775186400000, "open": 1.3132, "high": 1.3145, "low": 1.3128, "close": 1.3144, "volume": 110419.5, "quote_volume": 145085.80766, "trades": 450, "taker_buy_quote": 123330.50601}, {"ts": 1775186460000, "open": 1.3144, "high": 1.3159, "low": 1.3144, "close": 1.3159, "volume": 85640.1, "quote_volume": 112614.11133, "trades": 420, "taker_buy_quote": 103493.59096}, {"ts": 1775186520000, "open": 1.3158, "high": 1.3179, "low": 1.3154, "close": 1.3172, "volume": 204623.1, "quote_volume": 269376.71706, "trades": 938, "taker_buy_quote": 158431.71919}, {"ts": 1775186580000, "open": 1.3172, "high": 1.3182, "low": 1.3171, "close": 1.318, "volume": 121757.7, "quote_volume": 160441.51835, "trades": 459, "taker_buy_quote": 100075.71457}, {"ts": 1775186640000, "open": 1.318, "high": 1.3186, "low": 1.3178, "close": 1.318, "volume": 39185.4, "quote_volume": 51649.1549, "trades": 391, "taker_buy_quote": 27139.27461}, {"ts": 1775186700000, "open": 1.3179, "high": 1.318, "low": 1.3169, "close": 1.318, "volume": 51512.4, "quote_volume": 67867.88242, "trades": 422, "taker_buy_quote": 45810.09354}, {"ts": 1775186760000, "open": 1.318, "high": 1.3185, "low": 1.3172, "close": 1.3175, "volume": 43388.1, "quote_volume": 57172.25405, "trades": 371, "taker_buy_quote": 43024.90907}, {"ts": 1775186820000, "open": 1.3174, "high": 1.3174, "low": 1.3168, "close": 1.3168, "volume": 33994.7, "quote_volume": 44775.45783, "trades": 199, "taker_buy_quote": 20340.93196}, {"ts": 1775186880000, "open": 1.3168, "high": 1.3169, "low": 1.3158, "close": 1.3162, "volume": 44557.2, "quote_volume": 58642.86317, "trades": 280, "taker_buy_quote": 10881.24249}, {"ts": 1775186940000, "open": 1.3161, "high": 1.3175, "low": 1.3161, "close": 1.3174, "volume": 111865.0, "quote_volume": 147343.46505, "trades": 361, "taker_buy_quote": 141029.05107}, {"ts": 1775187000000, "open": 1.3175, "high": 1.318, "low": 1.3174, "close": 1.3179, "volume": 32181.4, "quote_volume": 42406.77145, "trades": 168, "taker_buy_quote": 24556.16571}, {"ts": 1775187060000, "open": 1.3179, "high": 1.318, "low": 1.3174, "close": 1.3174, "volume": 56807.6, "quote_volume": 74855.81793, "trades": 282, "taker_buy_quote": 45828.41785}, {"ts": 1775187120000, "open": 1.3175, "high": 1.3185, "low": 1.3175, "close": 1.3183, "volume": 94346.8, "quote_volume": 124351.60162, "trades": 396, "taker_buy_quote": 90417.20342}, {"ts": 1775187180000, "open": 1.3183, "high": 1.32, "low": 1.3183, "close": 1.32, "volume": 97183.0, "quote_volume": 128216.54388, "trades": 728, "taker_buy_quote": 97880.19365}, {"ts": 1775187240000, "open": 1.3199, "high": 1.3202, "low": 1.3191, "close": 1.3191, "volume": 59679.4, "quote_volume": 78775.04222, "trades": 325, "taker_buy_quote": 45616.53402}, {"ts": 1775187300000, "open": 1.3191, "high": 1.3191, "low": 1.3178, "close": 1.3181, "volume": 40571.4, "quote_volume": 53486.96335, "trades": 322, "taker_buy_quote": 17703.28417}, {"ts": 1775187360000, "open": 1.3181, "high": 1.3186, "low": 1.318, "close": 1.3185, "volume": 41389.0, "quote_volume": 54567.05058, "trades": 199, "taker_buy_quote": 51011.14102}, {"ts": 1775187420000, "open": 1.3186, "high": 1.3187, "low": 1.3181, "close": 1.3186, "volume": 91635.3, "quote_volume": 120813.91771, "trades": 290, "taker_buy_quote": 102735.7834}, {"ts": 1775187480000, "open": 1.3187, "high": 1.3187, "low": 1.3179, "close": 1.3181, "volume": 32485.1, "quote_volume": 42824.04109, "trades": 245, "taker_buy_quote": 20745.10223}, {"ts": 1775187540000, "open": 1.3181, "high": 1.3201, "low": 1.3181, "close": 1.32, "volume": 158974.8, "quote_volume": 209682.30976, "trades": 660, "taker_buy_quote": 171367.44478}, {"ts": 1775187600000, "open": 1.32, "high": 1.32, "low": 1.3175, "close": 1.3177, "volume": 43115.2, "quote_volume": 56850.10447, "trades": 511, "taker_buy_quote": 20998.1738}, {"ts": 1775187660000, "open": 1.3176, "high": 1.3182, "low": 1.317, "close": 1.3182, "volume": 120444.9, "quote_volume": 158720.45736, "trades": 563, "taker_buy_quote": 55036.67644}, {"ts": 1775187720000, "open": 1.3183, "high": 1.3189, "low": 1.3182, "close": 1.3188, "volume": 42533.2, "quote_volume": 56085.41138, "trades": 338, "taker_buy_quote": 37671.63054}, {"ts": 1775187780000, "open": 1.3189, "high": 1.3195, "low": 1.3188, "close": 1.3191, "volume": 49979.7, "quote_volume": 65929.19564, "trades": 304, "taker_buy_quote": 33062.69373}, {"ts": 1775187840000, "open": 1.319, "high": 1.3209, "low": 1.3183, "close": 1.3205, "volume": 227309.3, "quote_volume": 299986.97245, "trades": 942, "taker_buy_quote": 215143.87841}, {"ts": 1775187900000, "open": 1.3206, "high": 1.3216, "low": 1.32, "close": 1.3213, "volume": 227016.7, "quote_volume": 299925.00143, "trades": 1039, "taker_buy_quote": 139064.78957}, {"ts": 1775187960000, "open": 1.3213, "high": 1.3213, "low": 1.32, "close": 1.32, "volume": 38290.8, "quote_volume": 50558.18319, "trades": 404, "taker_buy_quote": 27219.93197}, {"ts": 1775188020000, "open": 1.3199, "high": 1.3199, "low": 1.319, "close": 1.3195, "volume": 43212.7, "quote_volume": 57013.20957, "trades": 423, "taker_buy_quote": 51843.12682}, {"ts": 1775188080000, "open": 1.3196, "high": 1.3205, "low": 1.3196, "close": 1.3201, "volume": 45509.2, "quote_volume": 60078.35112, "trades": 358, "taker_buy_quote": 40433.9279}, {"ts": 1775188140000, "open": 1.32, "high": 1.3206, "low": 1.3198, "close": 1.3205, "volume": 110278.4, "quote_volume": 145591.84775, "trades": 429, "taker_buy_quote": 116276.4959}, {"ts": 1775188200000, "open": 1.3205, "high": 1.3206, "low": 1.32, "close": 1.3201, "volume": 46647.6, "quote_volume": 61591.94918, "trades": 206, "taker_buy_quote": 23058.20491}, {"ts": 1775188260000, "open": 1.32, "high": 1.321, "low": 1.32, "close": 1.3203, "volume": 35158.0, "quote_volume": 46427.21019, "trades": 335, "taker_buy_quote": 34289.86196}, {"ts": 1775188320000, "open": 1.3203, "high": 1.3207, "low": 1.3203, "close": 1.3207, "volume": 28940.9, "quote_volume": 38213.68923, "trades": 177, "taker_buy_quote": 26601.07022}, {"ts": 1775188380000, "open": 1.3207, "high": 1.321, "low": 1.3196, "close": 1.32, "volume": 32543.4, "quote_volume": 42967.9849, "trades": 449, "taker_buy_quote": 29601.93782}, {"ts": 1775188440000, "open": 1.3201, "high": 1.3212, "low": 1.3201, "close": 1.3208, "volume": 176118.2, "quote_volume": 232584.37949, "trades": 732, "taker_buy_quote": 182213.76504}, {"ts": 1775188500000, "open": 1.3207, "high": 1.321, "low": 1.3201, "close": 1.3203, "volume": 27774.1, "quote_volume": 36675.66423, "trades": 306, "taker_buy_quote": 14152.25767}, {"ts": 1775188560000, "open": 1.3204, "high": 1.3205, "low": 1.3203, "close": 1.3204, "volume": 16435.7, "quote_volume": 21701.55614, "trades": 76, "taker_buy_quote": 14517.037}, {"ts": 1775188620000, "open": 1.3205, "high": 1.3213, "low": 1.3203, "close": 1.3211, "volume": 65082.2, "quote_volume": 85954.92006, "trades": 453, "taker_buy_quote": 55069.41395}, {"ts": 1775188680000, "open": 1.3211, "high": 1.3211, "low": 1.3193, "close": 1.3204, "volume": 65577.1, "quote_volume": 86551.82844, "trades": 636, "taker_buy_quote": 64063.19505}, {"ts": 1775188740000, "open": 1.3205, "high": 1.3219, "low": 1.3204, "close": 1.3217, "volume": 237019.0, "quote_volume": 313137.88773, "trades": 656, "taker_buy_quote": 244957.75218}, {"ts": 1775188800000, "open": 1.3216, "high": 1.3234, "low": 1.3168, "close": 1.3177, "volume": 1000379.7, "quote_volume": 1320820.61701, "trades": 2647, "taker_buy_quote": 545932.15996}, {"ts": 1775188860000, "open": 1.3178, "high": 1.3194, "low": 1.3176, "close": 1.3185, "volume": 387077.8, "quote_volume": 510308.14966, "trades": 1333, "taker_buy_quote": 433870.96}, {"ts": 1775188920000, "open": 1.3184, "high": 1.3188, "low": 1.3178, "close": 1.3182, "volume": 51263.0, "quote_volume": 67586.93885, "trades": 636, "taker_buy_quote": 32604.94103}, {"ts": 1775188980000, "open": 1.3182, "high": 1.3182, "low": 1.3176, "close": 1.3177, "volume": 16308.6, "quote_volume": 21489.98163, "trades": 209, "taker_buy_quote": 15952.59177}, {"ts": 1775189040000, "open": 1.3176, "high": 1.3189, "low": 1.3176, "close": 1.3189, "volume": 30668.2, "quote_volume": 40430.17301, "trades": 275, "taker_buy_quote": 33897.51414}, {"ts": 1775189100000, "open": 1.3189, "high": 1.3195, "low": 1.3185, "close": 1.3186, "volume": 45463.8, "quote_volume": 59964.87897, "trades": 492, "taker_buy_quote": 12790.9259}, {"ts": 1775189160000, "open": 1.3186, "high": 1.3187, "low": 1.3183, "close": 1.3186, "volume": 39519.6, "quote_volume": 52104.94395, "trades": 200, "taker_buy_quote": 15016.74313}, {"ts": 1775189220000, "open": 1.3185, "high": 1.3188, "low": 1.3182, "close": 1.3187, "volume": 27964.5, "quote_volume": 36871.93243, "trades": 336, "taker_buy_quote": 22051.98999}, {"ts": 1775189280000, "open": 1.3187, "high": 1.3187, "low": 1.318, "close": 1.3181, "volume": 10581.0, "quote_volume": 13948.58872, "trades": 132, "taker_buy_quote": 2601.49041}, {"ts": 1775189340000, "open": 1.318, "high": 1.318, "low": 1.3176, "close": 1.3176, "volume": 38613.2, "quote_volume": 50883.00509, "trades": 306, "taker_buy_quote": 20429.87838}, {"ts": 1775189400000, "open": 1.3176, "high": 1.3181, "low": 1.317, "close": 1.3178, "volume": 70888.8, "quote_volume": 93392.89738, "trades": 507, "taker_buy_quote": 28991.40092}, {"ts": 1775189460000, "open": 1.3179, "high": 1.3185, "low": 1.3178, "close": 1.3185, "volume": 10356.5, "quote_volume": 13650.77473, "trades": 200, "taker_buy_quote": 6408.22184}, {"ts": 1775189520000, "open": 1.3185, "high": 1.319, "low": 1.3182, "close": 1.3183, "volume": 29076.7, "quote_volume": 38337.63649, "trades": 199, "taker_buy_quote": 13410.85215}, {"ts": 1775189580000, "open": 1.3182, "high": 1.3183, "low": 1.3177, "close": 1.3178, "volume": 126250.2, "quote_volume": 166369.45661, "trades": 362, "taker_buy_quote": 101066.22767}, {"ts": 1775189640000, "open": 1.3177, "high": 1.3177, "low": 1.3173, "close": 1.3177, "volume": 10097.4, "quote_volume": 13302.72408, "trades": 198, "taker_buy_quote": 1631.83554}, {"ts": 1775189700000, "open": 1.3177, "high": 1.3181, "low": 1.3171, "close": 1.3177, "volume": 33717.7, "quote_volume": 44428.52106, "trades": 359, "taker_buy_quote": 3603.22656}, {"ts": 1775189760000, "open": 1.3178, "high": 1.318, "low": 1.3174, "close": 1.318, "volume": 6694.2, "quote_volume": 8821.2053, "trades": 246, "taker_buy_quote": 6594.33473}, {"ts": 1775189820000, "open": 1.3181, "high": 1.3195, "low": 1.3179, "close": 1.3189, "volume": 109798.4, "quote_volume": 144758.58426, "trades": 952, "taker_buy_quote": 57679.44531}, {"ts": 1775189880000, "open": 1.319, "high": 1.319, "low": 1.3179, "close": 1.3183, "volume": 7190.4, "quote_volume": 9479.15873, "trades": 252, "taker_buy_quote": 5826.23684}, {"ts": 1775189940000, "open": 1.3184, "high": 1.3184, "low": 1.3175, "close": 1.3177, "volume": 7528.3, "quote_volume": 9920.20635, "trades": 225, "taker_buy_quote": 7085.47855}, {"ts": 1775190000000, "open": 1.3177, "high": 1.3178, "low": 1.3173, "close": 1.3174, "volume": 5827.2, "quote_volume": 7677.71513, "trades": 128, "taker_buy_quote": 5152.74287}, {"ts": 1775190060000, "open": 1.3174, "high": 1.3174, "low": 1.3168, "close": 1.3171, "volume": 7295.0, "quote_volume": 9607.82723, "trades": 272, "taker_buy_quote": 6169.54639}, {"ts": 1775190120000, "open": 1.3171, "high": 1.3175, "low": 1.3164, "close": 1.3164, "volume": 7912.1, "quote_volume": 10420.08142, "trades": 276, "taker_buy_quote": 4230.07926}, {"ts": 1775190180000, "open": 1.3164, "high": 1.3164, "low": 1.3153, "close": 1.3158, "volume": 88312.2, "quote_volume": 116189.65343, "trades": 564, "taker_buy_quote": 83826.84969}, {"ts": 1775190240000, "open": 1.3157, "high": 1.316, "low": 1.3155, "close": 1.3157, "volume": 19942.0, "quote_volume": 26236.81168, "trades": 195, "taker_buy_quote": 23387.42876}, {"ts": 1775190300000, "open": 1.3156, "high": 1.3157, "low": 1.3152, "close": 1.3156, "volume": 8883.6, "quote_volume": 11686.41806, "trades": 340, "taker_buy_quote": 2647.7191}, {"ts": 1775190360000, "open": 1.3156, "high": 1.3159, "low": 1.3155, "close": 1.3158, "volume": 8294.5, "quote_volume": 10913.62421, "trades": 101, "taker_buy_quote": 2282.73087}, {"ts": 1775190420000, "open": 1.3157, "high": 1.3164, "low": 1.3157, "close": 1.3164, "volume": 5889.9, "quote_volume": 7751.40058, "trades": 131, "taker_buy_quote": 3204.98035}, {"ts": 1775190480000, "open": 1.3163, "high": 1.3166, "low": 1.3158, "close": 1.3161, "volume": 8064.8, "quote_volume": 10614.19618, "trades": 192, "taker_buy_quote": 6569.27184}, {"ts": 1775190540000, "open": 1.316, "high": 1.3163, "low": 1.3154, "close": 1.3154, "volume": 15181.6, "quote_volume": 19976.0059, "trades": 249, "taker_buy_quote": 6403.70015}, {"ts": 1775190600000, "open": 1.3154, "high": 1.3157, "low": 1.3144, "close": 1.3144, "volume": 133436.8, "quote_volume": 175506.1246, "trades": 428, "taker_buy_quote": 53041.50581}, {"ts": 1775190660000, "open": 1.3143, "high": 1.3151, "low": 1.3143, "close": 1.3148, "volume": 6380.0, "quote_volume": 8387.23067, "trades": 119, "taker_buy_quote": 7137.95064}, {"ts": 1775190720000, "open": 1.3149, "high": 1.3167, "low": 1.3149, "close": 1.3164, "volume": 31929.5, "quote_volume": 42014.36816, "trades": 488, "taker_buy_quote": 13690.1655}, {"ts": 1775190780000, "open": 1.3164, "high": 1.3174, "low": 1.3164, "close": 1.3173, "volume": 42226.1, "quote_volume": 55610.53294, "trades": 303, "taker_buy_quote": 24983.42274}, {"ts": 1775190840000, "open": 1.3173, "high": 1.3174, "low": 1.3156, "close": 1.3159, "volume": 54169.7, "quote_volume": 71301.55171, "trades": 377, "taker_buy_quote": 24294.93503}, {"ts": 1775190900000, "open": 1.3158, "high": 1.3163, "low": 1.3154, "close": 1.3157, "volume": 21549.8, "quote_volume": 28356.38535, "trades": 327, "taker_buy_quote": 4329.72161}, {"ts": 1775190960000, "open": 1.3157, "high": 1.3165, "low": 1.3157, "close": 1.3165, "volume": 8441.2, "quote_volume": 11109.44443, "trades": 97, "taker_buy_quote": 8518.85636}, {"ts": 1775191020000, "open": 1.3165, "high": 1.3165, "low": 1.3162, "close": 1.3165, "volume": 22831.6, "quote_volume": 30052.86719, "trades": 118, "taker_buy_quote": 22809.93463}, {"ts": 1775191080000, "open": 1.3164, "high": 1.3164, "low": 1.3159, "close": 1.316, "volume": 18701.6, "quote_volume": 24611.82407, "trades": 285, "taker_buy_quote": 2482.39604}, {"ts": 1775191140000, "open": 1.3161, "high": 1.3165, "low": 1.3157, "close": 1.3165, "volume": 8520.0, "quote_volume": 11213.7794, "trades": 186, "taker_buy_quote": 8119.67369}, {"ts": 1775191200000, "open": 1.3165, "high": 1.3172, "low": 1.3165, "close": 1.317, "volume": 3850.1, "quote_volume": 5070.32296, "trades": 156, "taker_buy_quote": 2517.77168}, {"ts": 1775191260000, "open": 1.317, "high": 1.3175, "low": 1.3169, "close": 1.3175, "volume": 11720.6, "quote_volume": 15439.23613, "trades": 126, "taker_buy_quote": 5098.04133}, {"ts": 1775191320000, "open": 1.3176, "high": 1.3177, "low": 1.3172, "close": 1.3177, "volume": 18685.6, "quote_volume": 24620.14493, "trades": 160, "taker_buy_quote": 21653.61127}, {"ts": 1775191380000, "open": 1.3176, "high": 1.3177, "low": 1.3171, "close": 1.3173, "volume": 12319.1, "quote_volume": 16229.09634, "trades": 126, "taker_buy_quote": 647.3097}, {"ts": 1775191440000, "open": 1.3172, "high": 1.3177, "low": 1.3172, "close": 1.3177, "volume": 1455.7, "quote_volume": 1917.83988, "trades": 88, "taker_buy_quote": 1376.47378}, {"ts": 1775191500000, "open": 1.3176, "high": 1.3182, "low": 1.3176, "close": 1.3177, "volume": 24542.7, "quote_volume": 32345.80052, "trades": 167, "taker_buy_quote": 5029.99912}, {"ts": 1775191560000, "open": 1.3176, "high": 1.3195, "low": 1.3176, "close": 1.3193, "volume": 27525.6, "quote_volume": 36295.80416, "trades": 324, "taker_buy_quote": 24938.08658}, {"ts": 1775191620000, "open": 1.3194, "high": 1.3218, "low": 1.3191, "close": 1.3212, "volume": 313994.3, "quote_volume": 414738.81372, "trades": 1265, "taker_buy_quote": 292789.42116}, {"ts": 1775191680000, "open": 1.3212, "high": 1.3212, "low": 1.3206, "close": 1.321, "volume": 41601.5, "quote_volume": 54949.85259, "trades": 258, "taker_buy_quote": 36452.03803}, {"ts": 1775191740000, "open": 1.3211, "high": 1.3213, "low": 1.3207, "close": 1.321, "volume": 66034.5, "quote_volume": 87226.0385, "trades": 326, "taker_buy_quote": 42553.27872}, {"ts": 1775191800000, "open": 1.3209, "high": 1.3209, "low": 1.3203, "close": 1.3205, "volume": 4401.9, "quote_volume": 5812.71158, "trades": 228, "taker_buy_quote": 3889.10208}, {"ts": 1775191860000, "open": 1.3205, "high": 1.3205, "low": 1.3204, "close": 1.3205, "volume": 6218.5, "quote_volume": 8211.44734, "trades": 44, "taker_buy_quote": 7129.9077}, {"ts": 1775191920000, "open": 1.3204, "high": 1.3205, "low": 1.3198, "close": 1.32, "volume": 86488.2, "quote_volume": 114189.44498, "trades": 426, "taker_buy_quote": 84214.974}, {"ts": 1775191980000, "open": 1.32, "high": 1.3203, "low": 1.3198, "close": 1.3201, "volume": 22966.4, "quote_volume": 30317.73979, "trades": 154, "taker_buy_quote": 2881.91975}, {"ts": 1775192040000, "open": 1.3201, "high": 1.3201, "low": 1.3196, "close": 1.3196, "volume": 60926.4, "quote_volume": 80413.07172, "trades": 245, "taker_buy_quote": 33617.26235}, {"ts": 1775192100000, "open": 1.3197, "high": 1.3202, "low": 1.3193, "close": 1.3202, "volume": 14496.1, "quote_volume": 19131.87483, "trades": 247, "taker_buy_quote": 11410.46025}, {"ts": 1775192160000, "open": 1.3201, "high": 1.3202, "low": 1.32, "close": 1.3201, "volume": 10678.5, "quote_volume": 14096.57602, "trades": 55, "taker_buy_quote": 4346.82715}, {"ts": 1775192220000, "open": 1.3202, "high": 1.3203, "low": 1.3198, "close": 1.3199, "volume": 11541.6, "quote_volume": 15236.55844, "trades": 151, "taker_buy_quote": 3392.10893}, {"ts": 1775192280000, "open": 1.3199, "high": 1.3199, "low": 1.3195, "close": 1.3196, "volume": 22185.1, "quote_volume": 29278.62037, "trades": 135, "taker_buy_quote": 22100.60433}, {"ts": 1775192340000, "open": 1.3196, "high": 1.3202, "low": 1.3196, "close": 1.32, "volume": 228463.8, "quote_volume": 301574.91698, "trades": 539, "taker_buy_quote": 148987.7106}, {"ts": 1775192400000, "open": 1.32, "high": 1.3207, "low": 1.32, "close": 1.3207, "volume": 13011.4, "quote_volume": 17180.10942, "trades": 148, "taker_buy_quote": 11090.21828}, {"ts": 1775192460000, "open": 1.3207, "high": 1.3207, "low": 1.3202, "close": 1.3203, "volume": 43053.7, "quote_volume": 56848.15838, "trades": 126, "taker_buy_quote": 25850.43585}, {"ts": 1775192520000, "open": 1.3202, "high": 1.321, "low": 1.3202, "close": 1.321, "volume": 15455.4, "quote_volume": 20409.57502, "trades": 168, "taker_buy_quote": 9474.38711}, {"ts": 1775192580000, "open": 1.321, "high": 1.3219, "low": 1.3209, "close": 1.3215, "volume": 87467.8, "quote_volume": 115596.4525, "trades": 364, "taker_buy_quote": 30885.60537}, {"ts": 1775192640000, "open": 1.3215, "high": 1.3219, "low": 1.321, "close": 1.321, "volume": 35297.7, "quote_volume": 46639.67479, "trades": 268, "taker_buy_quote": 8542.11505}, {"ts": 1775192700000, "open": 1.321, "high": 1.3216, "low": 1.321, "close": 1.3213, "volume": 54626.7, "quote_volume": 72181.86693, "trades": 217, "taker_buy_quote": 30191.01122}, {"ts": 1775192760000, "open": 1.3213, "high": 1.3215, "low": 1.3208, "close": 1.3214, "volume": 67019.2, "quote_volume": 88536.27512, "trades": 305, "taker_buy_quote": 17504.03839}, {"ts": 1775192820000, "open": 1.3214, "high": 1.3214, "low": 1.3206, "close": 1.3206, "volume": 27652.4, "quote_volume": 36528.2739, "trades": 163, "taker_buy_quote": 269.06783}, {"ts": 1775192880000, "open": 1.3206, "high": 1.3206, "low": 1.3201, "close": 1.3201, "volume": 5021.3, "quote_volume": 6629.5853, "trades": 108, "taker_buy_quote": 2450.82357}, {"ts": 1775192940000, "open": 1.3201, "high": 1.3208, "low": 1.32, "close": 1.3208, "volume": 27512.4, "quote_volume": 36325.16265, "trades": 152, "taker_buy_quote": 28876.20844}, {"ts": 1775193000000, "open": 1.3207, "high": 1.3207, "low": 1.32, "close": 1.32, "volume": 4626.8, "quote_volume": 6109.11558, "trades": 172, "taker_buy_quote": 1960.38647}, {"ts": 1775193060000, "open": 1.32, "high": 1.32, "low": 1.3192, "close": 1.3195, "volume": 26972.2, "quote_volume": 35588.55071, "trades": 216, "taker_buy_quote": 10788.16912}, {"ts": 1775193120000, "open": 1.3194, "high": 1.3202, "low": 1.3194, "close": 1.3198, "volume": 5180.5, "quote_volume": 6837.85019, "trades": 204, "taker_buy_quote": 4253.97708}, {"ts": 1775193180000, "open": 1.3199, "high": 1.3201, "low": 1.3198, "close": 1.3201, "volume": 3983.3, "quote_volume": 5257.92308, "trades": 94, "taker_buy_quote": 2475.38473}, {"ts": 1775193240000, "open": 1.3201, "high": 1.3204, "low": 1.32, "close": 1.3202, "volume": 4138.2, "quote_volume": 5463.6121, "trades": 110, "taker_buy_quote": 857.51265}, {"ts": 1775193300000, "open": 1.3201, "high": 1.3202, "low": 1.3198, "close": 1.3198, "volume": 21202.0, "quote_volume": 27985.81383, "trades": 136, "taker_buy_quote": 19612.0045}, {"ts": 1775193360000, "open": 1.3199, "high": 1.3199, "low": 1.3185, "close": 1.3186, "volume": 5777.9, "quote_volume": 7620.95103, "trades": 268, "taker_buy_quote": 1525.96132}, {"ts": 1775193420000, "open": 1.3185, "high": 1.3185, "low": 1.3166, "close": 1.3168, "volume": 162696.3, "quote_volume": 214389.75681, "trades": 579, "taker_buy_quote": 62550.06035}, {"ts": 1775193480000, "open": 1.3167, "high": 1.3176, "low": 1.316, "close": 1.3176, "volume": 28200.9, "quote_volume": 37129.48535, "trades": 475, "taker_buy_quote": 20730.91139}, {"ts": 1775193540000, "open": 1.3177, "high": 1.3185, "low": 1.3174, "close": 1.3181, "volume": 22241.6, "quote_volume": 29312.22948, "trades": 324, "taker_buy_quote": 12678.22035}, {"ts": 1775193600000, "open": 1.3181, "high": 1.3188, "low": 1.3181, "close": 1.3181, "volume": 27358.3, "quote_volume": 36069.95426, "trades": 373, "taker_buy_quote": 18263.10106}, {"ts": 1775193660000, "open": 1.318, "high": 1.318, "low": 1.3174, "close": 1.3179, "volume": 36156.6, "quote_volume": 47642.34065, "trades": 290, "taker_buy_quote": 17818.34677}, {"ts": 1775193720000, "open": 1.3178, "high": 1.3181, "low": 1.3176, "close": 1.318, "volume": 7477.7, "quote_volume": 9854.33619, "trades": 155, "taker_buy_quote": 5674.16954}, {"ts": 1775193780000, "open": 1.3181, "high": 1.3181, "low": 1.3173, "close": 1.3175, "volume": 15834.2, "quote_volume": 20863.75682, "trades": 161, "taker_buy_quote": 15017.86837}, {"ts": 1775193840000, "open": 1.3175, "high": 1.3178, "low": 1.3175, "close": 1.3177, "volume": 2355.4, "quote_volume": 3103.60796, "trades": 92, "taker_buy_quote": 868.24604}, {"ts": 1775193900000, "open": 1.3176, "high": 1.318, "low": 1.3176, "close": 1.3179, "volume": 32986.5, "quote_volume": 43470.17195, "trades": 118, "taker_buy_quote": 24355.45559}, {"ts": 1775193960000, "open": 1.318, "high": 1.3182, "low": 1.3177, "close": 1.3182, "volume": 46755.4, "quote_volume": 61626.15258, "trades": 252, "taker_buy_quote": 22462.99996}, {"ts": 1775194020000, "open": 1.3182, "high": 1.319, "low": 1.3182, "close": 1.3187, "volume": 17705.0, "quote_volume": 23347.01892, "trades": 230, "taker_buy_quote": 9278.01449}, {"ts": 1775194080000, "open": 1.3186, "high": 1.3188, "low": 1.3186, "close": 1.3188, "volume": 30720.0, "quote_volume": 40509.93715, "trades": 91, "taker_buy_quote": 9193.62881}, {"ts": 1775194140000, "open": 1.3188, "high": 1.3203, "low": 1.3188, "close": 1.3203, "volume": 27465.2, "quote_volume": 36241.68109, "trades": 370, "taker_buy_quote": 32490.53736}, {"ts": 1775194200000, "open": 1.3204, "high": 1.3231, "low": 1.3204, "close": 1.3229, "volume": 178493.0, "quote_volume": 235992.37111, "trades": 947, "taker_buy_quote": 168856.32504}, {"ts": 1775194260000, "open": 1.3228, "high": 1.3239, "low": 1.3224, "close": 1.3231, "volume": 207822.5, "quote_volume": 274959.44899, "trades": 923, "taker_buy_quote": 130244.22697}, {"ts": 1775194320000, "open": 1.323, "high": 1.3261, "low": 1.3229, "close": 1.3243, "volume": 265250.8, "quote_volume": 351450.37105, "trades": 1436, "taker_buy_quote": 252113.73763}, {"ts": 1775194380000, "open": 1.3244, "high": 1.3244, "low": 1.3236, "close": 1.3241, "volume": 36329.2, "quote_volume": 48107.21566, "trades": 365, "taker_buy_quote": 14185.3412}, {"ts": 1775194440000, "open": 1.324, "high": 1.3243, "low": 1.3237, "close": 1.3241, "volume": 16434.8, "quote_volume": 21758.35808, "trades": 214, "taker_buy_quote": 16512.1292}, {"ts": 1775194500000, "open": 1.3242, "high": 1.3253, "low": 1.3242, "close": 1.3243, "volume": 28928.4, "quote_volume": 38320.15685, "trades": 430, "taker_buy_quote": 21714.01299}, {"ts": 1775194560000, "open": 1.3244, "high": 1.3251, "low": 1.3243, "close": 1.3246, "volume": 42215.2, "quote_volume": 55927.32633, "trades": 276, "taker_buy_quote": 26923.53848}, {"ts": 1775194620000, "open": 1.3247, "high": 1.3247, "low": 1.3235, "close": 1.3235, "volume": 8351.6, "quote_volume": 11057.90684, "trades": 190, "taker_buy_quote": 1411.87556}, {"ts": 1775194680000, "open": 1.3234, "high": 1.3234, "low": 1.3231, "close": 1.3232, "volume": 6697.7, "quote_volume": 8862.36958, "trades": 88, "taker_buy_quote": 2970.71632}, {"ts": 1775194740000, "open": 1.3231, "high": 1.3232, "low": 1.3222, "close": 1.3225, "volume": 19576.3, "quote_volume": 25891.25738, "trades": 250, "taker_buy_quote": 9973.97313}, {"ts": 1775194800000, "open": 1.3224, "high": 1.3226, "low": 1.3217, "close": 1.3218, "volume": 13745.4, "quote_volume": 18173.56984, "trades": 234, "taker_buy_quote": 3398.95029}, {"ts": 1775194860000, "open": 1.3218, "high": 1.3223, "low": 1.3218, "close": 1.3218, "volume": 27455.6, "quote_volume": 36296.04958, "trades": 185, "taker_buy_quote": 6083.29938}, {"ts": 1775194920000, "open": 1.3219, "high": 1.3224, "low": 1.3218, "close": 1.3224, "volume": 5903.9, "quote_volume": 7804.99219, "trades": 101, "taker_buy_quote": 7033.61345}, {"ts": 1775194980000, "open": 1.3224, "high": 1.323, "low": 1.3221, "close": 1.3221, "volume": 29315.0, "quote_volume": 38766.88118, "trades": 264, "taker_buy_quote": 2504.29292}, {"ts": 1775195040000, "open": 1.3221, "high": 1.3223, "low": 1.3214, "close": 1.3223, "volume": 9592.0, "quote_volume": 12679.13321, "trades": 263, "taker_buy_quote": 5298.03685}, {"ts": 1775195100000, "open": 1.3223, "high": 1.3227, "low": 1.322, "close": 1.3221, "volume": 43689.5, "quote_volume": 57776.47493, "trades": 213, "taker_buy_quote": 34189.23848}, {"ts": 1775195160000, "open": 1.322, "high": 1.3223, "low": 1.3216, "close": 1.322, "volume": 39547.1, "quote_volume": 52278.04596, "trades": 276, "taker_buy_quote": 27933.62123}, {"ts": 1775195220000, "open": 1.322, "high": 1.3223, "low": 1.3216, "close": 1.3222, "volume": 11845.9, "quote_volume": 15661.09675, "trades": 196, "taker_buy_quote": 11272.30729}, {"ts": 1775195280000, "open": 1.3222, "high": 1.3227, "low": 1.322, "close": 1.3227, "volume": 49158.9, "quote_volume": 65007.38015, "trades": 191, "taker_buy_quote": 60694.75952}, {"ts": 1775195340000, "open": 1.3227, "high": 1.3229, "low": 1.3223, "close": 1.3224, "volume": 18994.9, "quote_volume": 25122.24612, "trades": 174, "taker_buy_quote": 4775.53479}, {"ts": 1775195400000, "open": 1.3224, "high": 1.3224, "low": 1.3207, "close": 1.3209, "volume": 58934.4, "quote_volume": 77867.326, "trades": 354, "taker_buy_quote": 22695.53598}, {"ts": 1775195460000, "open": 1.3209, "high": 1.3209, "low": 1.3198, "close": 1.3198, "volume": 35570.2, "quote_volume": 46968.4109, "trades": 287, "taker_buy_quote": 7112.03555}, {"ts": 1775195520000, "open": 1.3199, "high": 1.3202, "low": 1.3198, "close": 1.3201, "volume": 12448.0, "quote_volume": 16430.82098, "trades": 124, "taker_buy_quote": 9846.2124}, {"ts": 1775195580000, "open": 1.32, "high": 1.3202, "low": 1.3198, "close": 1.3199, "volume": 9821.1, "quote_volume": 12963.63105, "trades": 98, "taker_buy_quote": 607.7782}, {"ts": 1775195640000, "open": 1.3199, "high": 1.32, "low": 1.3193, "close": 1.3197, "volume": 32073.5, "quote_volume": 42323.23758, "trades": 287, "taker_buy_quote": 24382.43368}, {"ts": 1775195700000, "open": 1.3196, "high": 1.3196, "low": 1.3183, "close": 1.3188, "volume": 99110.1, "quote_volume": 130713.37861, "trades": 567, "taker_buy_quote": 40667.69926}, {"ts": 1775195760000, "open": 1.3187, "high": 1.3191, "low": 1.3187, "close": 1.319, "volume": 6374.6, "quote_volume": 8407.41592, "trades": 113, "taker_buy_quote": 5500.99819}, {"ts": 1775195820000, "open": 1.319, "high": 1.3193, "low": 1.319, "close": 1.3193, "volume": 9125.0, "quote_volume": 12036.59291, "trades": 92, "taker_buy_quote": 6940.37261}, {"ts": 1775195880000, "open": 1.3193, "high": 1.3193, "low": 1.3188, "close": 1.3193, "volume": 47520.7, "quote_volume": 62684.33102, "trades": 182, "taker_buy_quote": 8997.84812}, {"ts": 1775195940000, "open": 1.3193, "high": 1.3193, "low": 1.3187, "close": 1.3187, "volume": 4759.4, "quote_volume": 6277.52616, "trades": 104, "taker_buy_quote": 3788.20865}, {"ts": 1775196000000, "open": 1.3187, "high": 1.3188, "low": 1.3181, "close": 1.3181, "volume": 8131.9, "quote_volume": 10723.24936, "trades": 145, "taker_buy_quote": 1590.74748}, {"ts": 1775196060000, "open": 1.3182, "high": 1.3189, "low": 1.3181, "close": 1.3189, "volume": 22155.1, "quote_volume": 29208.408, "trades": 172, "taker_buy_quote": 16214.53342}, {"ts": 1775196120000, "open": 1.3189, "high": 1.3197, "low": 1.3185, "close": 1.3195, "volume": 58289.6, "quote_volume": 76880.09328, "trades": 310, "taker_buy_quote": 25989.97634}, {"ts": 1775196180000, "open": 1.3196, "high": 1.3201, "low": 1.3195, "close": 1.3197, "volume": 11435.2, "quote_volume": 15091.44915, "trades": 246, "taker_buy_quote": 10781.76273}, {"ts": 1775196240000, "open": 1.3196, "high": 1.3197, "low": 1.3189, "close": 1.3189, "volume": 19253.9, "quote_volume": 25405.85595, "trades": 188, "taker_buy_quote": 10104.36164}, {"ts": 1775196300000, "open": 1.319, "high": 1.319, "low": 1.3184, "close": 1.3188, "volume": 23732.0, "quote_volume": 31294.32482, "trades": 228, "taker_buy_quote": 8712.68814}, {"ts": 1775196360000, "open": 1.3189, "high": 1.3196, "low": 1.3188, "close": 1.3195, "volume": 11422.2, "quote_volume": 15069.38388, "trades": 187, "taker_buy_quote": 11272.34841}, {"ts": 1775196420000, "open": 1.3195, "high": 1.3195, "low": 1.3188, "close": 1.3194, "volume": 69992.1, "quote_volume": 92318.82977, "trades": 271, "taker_buy_quote": 9535.82227}, {"ts": 1775196480000, "open": 1.3194, "high": 1.3199, "low": 1.3192, "close": 1.3192, "volume": 22230.1, "quote_volume": 29333.73783, "trades": 271, "taker_buy_quote": 18310.58032}, {"ts": 1775196540000, "open": 1.3193, "high": 1.3193, "low": 1.3186, "close": 1.319, "volume": 29228.4, "quote_volume": 38552.28699, "trades": 265, "taker_buy_quote": 20304.69177}, {"ts": 1775196600000, "open": 1.3191, "high": 1.3196, "low": 1.319, "close": 1.3194, "volume": 51569.3, "quote_volume": 68041.46072, "trades": 261, "taker_buy_quote": 18906.99196}, {"ts": 1775196660000, "open": 1.3194, "high": 1.3199, "low": 1.3192, "close": 1.3195, "volume": 41994.9, "quote_volume": 55415.21489, "trades": 299, "taker_buy_quote": 45978.68608}, {"ts": 1775196720000, "open": 1.3195, "high": 1.3195, "low": 1.319, "close": 1.319, "volume": 11252.8, "quote_volume": 14845.17529, "trades": 116, "taker_buy_quote": 4414.76416}, {"ts": 1775196780000, "open": 1.319, "high": 1.319, "low": 1.3185, "close": 1.3186, "volume": 16809.5, "quote_volume": 22166.04759, "trades": 140, "taker_buy_quote": 15461.9829}, {"ts": 1775196840000, "open": 1.3185, "high": 1.319, "low": 1.3185, "close": 1.319, "volume": 4696.2, "quote_volume": 6192.78163, "trades": 126, "taker_buy_quote": 3883.45321}, {"ts": 1775196900000, "open": 1.3189, "high": 1.3189, "low": 1.3178, "close": 1.3182, "volume": 14829.5, "quote_volume": 19547.20335, "trades": 314, "taker_buy_quote": 6563.04797}, {"ts": 1775196960000, "open": 1.3181, "high": 1.3181, "low": 1.3174, "close": 1.3178, "volume": 23873.5, "quote_volume": 31455.42185, "trades": 232, "taker_buy_quote": 4379.67356}, {"ts": 1775197020000, "open": 1.3178, "high": 1.318, "low": 1.3175, "close": 1.318, "volume": 8033.3, "quote_volume": 10586.24902, "trades": 165, "taker_buy_quote": 5967.22389}, {"ts": 1775197080000, "open": 1.318, "high": 1.318, "low": 1.3172, "close": 1.3174, "volume": 17745.8, "quote_volume": 23377.80021, "trades": 230, "taker_buy_quote": 18696.04127}, {"ts": 1775197140000, "open": 1.3174, "high": 1.3177, "low": 1.3173, "close": 1.3173, "volume": 27054.3, "quote_volume": 35642.25895, "trades": 131, "taker_buy_quote": 11957.40494}, {"ts": 1775197200000, "open": 1.3172, "high": 1.3172, "low": 1.3163, "close": 1.3163, "volume": 70035.5, "quote_volume": 92234.96113, "trades": 221, "taker_buy_quote": 3726.92136}, {"ts": 1775197260000, "open": 1.3164, "high": 1.3166, "low": 1.3161, "close": 1.3163, "volume": 33576.3, "quote_volume": 44197.63369, "trades": 201, "taker_buy_quote": 16456.79262}, {"ts": 1775197320000, "open": 1.3163, "high": 1.3169, "low": 1.3163, "close": 1.3168, "volume": 8743.7, "quote_volume": 11511.39579, "trades": 128, "taker_buy_quote": 9072.01265}, {"ts": 1775197380000, "open": 1.3168, "high": 1.3176, "low": 1.3168, "close": 1.3175, "volume": 16027.3, "quote_volume": 21113.36031, "trades": 150, "taker_buy_quote": 11210.62509}, {"ts": 1775197440000, "open": 1.3174, "high": 1.3176, "low": 1.317, "close": 1.3171, "volume": 20151.0, "quote_volume": 26543.31303, "trades": 240, "taker_buy_quote": 6122.13705}, {"ts": 1775197500000, "open": 1.3171, "high": 1.3177, "low": 1.317, "close": 1.3175, "volume": 17645.0, "quote_volume": 23243.88425, "trades": 126, "taker_buy_quote": 12761.67095}, {"ts": 1775197560000, "open": 1.3174, "high": 1.3176, "low": 1.3171, "close": 1.3173, "volume": 11121.1, "quote_volume": 14650.57681, "trades": 211, "taker_buy_quote": 9173.6063}, {"ts": 1775197620000, "open": 1.3173, "high": 1.3173, "low": 1.3164, "close": 1.3165, "volume": 15702.9, "quote_volume": 20677.4617, "trades": 194, "taker_buy_quote": 1078.78749}, {"ts": 1775197680000, "open": 1.3164, "high": 1.3164, "low": 1.3159, "close": 1.3162, "volume": 31789.4, "quote_volume": 41837.39787, "trades": 220, "taker_buy_quote": 28308.5341}, {"ts": 1775197740000, "open": 1.3162, "high": 1.3164, "low": 1.3161, "close": 1.3162, "volume": 4123.6, "quote_volume": 5427.75118, "trades": 87, "taker_buy_quote": 586.79654}, {"ts": 1775197800000, "open": 1.3162, "high": 1.3163, "low": 1.316, "close": 1.3161, "volume": 12923.4, "quote_volume": 17008.3229, "trades": 65, "taker_buy_quote": 2311.20503}, {"ts": 1775197860000, "open": 1.3161, "high": 1.3163, "low": 1.3153, "close": 1.316, "volume": 38518.1, "quote_volume": 50683.60451, "trades": 473, "taker_buy_quote": 16349.52787}, {"ts": 1775197920000, "open": 1.3161, "high": 1.3169, "low": 1.3161, "close": 1.3165, "volume": 17133.9, "quote_volume": 22558.11968, "trades": 242, "taker_buy_quote": 8810.00009}, {"ts": 1775197980000, "open": 1.3165, "high": 1.3166, "low": 1.316, "close": 1.3166, "volume": 11134.7, "quote_volume": 14655.44555, "trades": 201, "taker_buy_quote": 9573.81688}, {"ts": 1775198040000, "open": 1.3166, "high": 1.3167, "low": 1.3166, "close": 1.3167, "volume": 3915.8, "quote_volume": 5155.69502, "trades": 54, "taker_buy_quote": 4490.81202}, {"ts": 1775198100000, "open": 1.3167, "high": 1.3186, "low": 1.3167, "close": 1.3185, "volume": 58473.1, "quote_volume": 77061.2012, "trades": 506, "taker_buy_quote": 52577.44671}, {"ts": 1775198160000, "open": 1.3185, "high": 1.3189, "low": 1.3181, "close": 1.3188, "volume": 47879.0, "quote_volume": 63129.00104, "trades": 498, "taker_buy_quote": 54666.05636}, {"ts": 1775198220000, "open": 1.3189, "high": 1.3198, "low": 1.3184, "close": 1.3192, "volume": 118942.1, "quote_volume": 156897.90834, "trades": 721, "taker_buy_quote": 57322.08702}, {"ts": 1775198280000, "open": 1.3192, "high": 1.3199, "low": 1.3185, "close": 1.3185, "volume": 42175.0, "quote_volume": 55648.66603, "trades": 472, "taker_buy_quote": 19152.33388}, {"ts": 1775198340000, "open": 1.3185, "high": 1.3186, "low": 1.3182, "close": 1.3184, "volume": 13523.7, "quote_volume": 17828.50626, "trades": 188, "taker_buy_quote": 11158.45506}, {"ts": 1775198400000, "open": 1.3185, "high": 1.3194, "low": 1.3185, "close": 1.3193, "volume": 15032.6, "quote_volume": 19831.50425, "trades": 205, "taker_buy_quote": 16910.77402}, {"ts": 1775198460000, "open": 1.3193, "high": 1.3196, "low": 1.3193, "close": 1.3196, "volume": 14427.7, "quote_volume": 19034.84127, "trades": 105, "taker_buy_quote": 4202.34716}, {"ts": 1775198520000, "open": 1.3196, "high": 1.3199, "low": 1.3195, "close": 1.3198, "volume": 21161.8, "quote_volume": 27927.91407, "trades": 161, "taker_buy_quote": 3300.57711}, {"ts": 1775198580000, "open": 1.3198, "high": 1.3205, "low": 1.3198, "close": 1.3203, "volume": 69120.2, "quote_volume": 91239.22751, "trades": 248, "taker_buy_quote": 84469.95523}, {"ts": 1775198640000, "open": 1.3203, "high": 1.3203, "low": 1.3197, "close": 1.3198, "volume": 6995.3, "quote_volume": 9233.92362, "trades": 142, "taker_buy_quote": 3869.72098}, {"ts": 1775198700000, "open": 1.3197, "high": 1.3202, "low": 1.3194, "close": 1.3202, "volume": 16115.3, "quote_volume": 21267.57459, "trades": 242, "taker_buy_quote": 17759.18317}, {"ts": 1775198760000, "open": 1.3202, "high": 1.3204, "low": 1.3199, "close": 1.3204, "volume": 15369.0, "quote_volume": 20289.19533, "trades": 225, "taker_buy_quote": 11076.27847}, {"ts": 1775198820000, "open": 1.3203, "high": 1.3207, "low": 1.32, "close": 1.3201, "volume": 80890.6, "quote_volume": 106813.17901, "trades": 343, "taker_buy_quote": 26906.70343}, {"ts": 1775198880000, "open": 1.32, "high": 1.32, "low": 1.3195, "close": 1.3198, "volume": 23216.0, "quote_volume": 30638.28421, "trades": 196, "taker_buy_quote": 25513.77525}, {"ts": 1775198940000, "open": 1.3198, "high": 1.3208, "low": 1.3196, "close": 1.3204, "volume": 130782.5, "quote_volume": 172693.36051, "trades": 387, "taker_buy_quote": 153224.47496}, {"ts": 1775199000000, "open": 1.3204, "high": 1.3206, "low": 1.3204, "close": 1.3205, "volume": 41857.7, "quote_volume": 55273.09231, "trades": 150, "taker_buy_quote": 5542.86551}, {"ts": 1775199060000, "open": 1.3204, "high": 1.3205, "low": 1.3202, "close": 1.3203, "volume": 3565.9, "quote_volume": 4707.91567, "trades": 58, "taker_buy_quote": 1933.44832}, {"ts": 1775199120000, "open": 1.3202, "high": 1.3203, "low": 1.32, "close": 1.32, "volume": 8661.8, "quote_volume": 11434.37699, "trades": 104, "taker_buy_quote": 6363.29785}, {"ts": 1775199180000, "open": 1.32, "high": 1.3201, "low": 1.3196, "close": 1.3196, "volume": 9722.4, "quote_volume": 12831.73151, "trades": 122, "taker_buy_quote": 5048.32419}, {"ts": 1775199240000, "open": 1.3196, "high": 1.3197, "low": 1.3185, "close": 1.3186, "volume": 41642.4, "quote_volume": 54927.9244, "trades": 301, "taker_buy_quote": 1001.85984}, {"ts": 1775199300000, "open": 1.3187, "high": 1.3191, "low": 1.3183, "close": 1.319, "volume": 9336.0, "quote_volume": 12309.93007, "trades": 165, "taker_buy_quote": 8724.63006}, {"ts": 1775199360000, "open": 1.319, "high": 1.3195, "low": 1.319, "close": 1.3195, "volume": 9843.1, "quote_volume": 12985.90517, "trades": 79, "taker_buy_quote": 9954.85156}, {"ts": 1775199420000, "open": 1.3194, "high": 1.3195, "low": 1.3189, "close": 1.3194, "volume": 51880.1, "quote_volume": 68445.34523, "trades": 202, "taker_buy_quote": 11452.24962}, {"ts": 1775199480000, "open": 1.3194, "high": 1.3198, "low": 1.3194, "close": 1.3198, "volume": 8486.0, "quote_volume": 11197.98229, "trades": 85, "taker_buy_quote": 9977.25057}, {"ts": 1775199540000, "open": 1.3197, "high": 1.3197, "low": 1.3193, "close": 1.3193, "volume": 14968.4, "quote_volume": 19753.17479, "trades": 142, "taker_buy_quote": 1313.36544}, {"ts": 1775199600000, "open": 1.3194, "high": 1.3194, "low": 1.319, "close": 1.3194, "volume": 21079.3, "quote_volume": 27807.63396, "trades": 260, "taker_buy_quote": 18041.65959}, {"ts": 1775199660000, "open": 1.3193, "high": 1.3196, "low": 1.3193, "close": 1.3193, "volume": 11596.8, "quote_volume": 15300.63941, "trades": 124, "taker_buy_quote": 6527.77865}, {"ts": 1775199720000, "open": 1.3194, "high": 1.3195, "low": 1.3193, "close": 1.3195, "volume": 8588.7, "quote_volume": 11332.27764, "trades": 55, "taker_buy_quote": 9348.87464}, {"ts": 1775199780000, "open": 1.3195, "high": 1.3201, "low": 1.3195, "close": 1.32, "volume": 26413.2, "quote_volume": 34857.33534, "trades": 214, "taker_buy_quote": 32483.0411}, {"ts": 1775199840000, "open": 1.3201, "high": 1.3201, "low": 1.3191, "close": 1.3191, "volume": 14284.2, "quote_volume": 18848.22348, "trades": 206, "taker_buy_quote": 1543.66684}, {"ts": 1775199900000, "open": 1.319, "high": 1.3192, "low": 1.3186, "close": 1.3189, "volume": 19299.9, "quote_volume": 25453.53774, "trades": 256, "taker_buy_quote": 16985.52655}, {"ts": 1775199960000, "open": 1.3189, "high": 1.3195, "low": 1.3187, "close": 1.3195, "volume": 22409.0, "quote_volume": 29557.10263, "trades": 216, "taker_buy_quote": 12955.17599}, {"ts": 1775200020000, "open": 1.3195, "high": 1.3198, "low": 1.3195, "close": 1.3198, "volume": 10849.2, "quote_volume": 14318.08629, "trades": 145, "taker_buy_quote": 11154.69437}, {"ts": 1775200080000, "open": 1.3198, "high": 1.3199, "low": 1.3194, "close": 1.3195, "volume": 47222.8, "quote_volume": 62321.5404, "trades": 234, "taker_buy_quote": 9872.93051}, {"ts": 1775200140000, "open": 1.3196, "high": 1.3206, "low": 1.3195, "close": 1.3204, "volume": 26914.7, "quote_volume": 35524.94063, "trades": 300, "taker_buy_quote": 24732.52533}, {"ts": 1775200200000, "open": 1.3204, "high": 1.321, "low": 1.3199, "close": 1.3199, "volume": 33197.6, "quote_volume": 43831.53631, "trades": 545, "taker_buy_quote": 23115.45812}, {"ts": 1775200260000, "open": 1.32, "high": 1.32, "low": 1.3191, "close": 1.3192, "volume": 22878.1, "quote_volume": 30183.8786, "trades": 240, "taker_buy_quote": 13289.59899}, {"ts": 1775200320000, "open": 1.3192, "high": 1.3193, "low": 1.3186, "close": 1.3192, "volume": 15721.4, "quote_volume": 20734.61801, "trades": 265, "taker_buy_quote": 15626.68759}, {"ts": 1775200380000, "open": 1.3192, "high": 1.3192, "low": 1.3189, "close": 1.3191, "volume": 7299.1, "quote_volume": 9628.13283, "trades": 88, "taker_buy_quote": 3785.82933}, {"ts": 1775200440000, "open": 1.3191, "high": 1.3191, "low": 1.3188, "close": 1.319, "volume": 15990.6, "quote_volume": 21091.77592, "trades": 127, "taker_buy_quote": 4803.06386}, {"ts": 1775200500000, "open": 1.3189, "high": 1.3192, "low": 1.3189, "close": 1.3189, "volume": 18103.7, "quote_volume": 23879.48779, "trades": 174, "taker_buy_quote": 9598.10413}, {"ts": 1775200560000, "open": 1.3189, "high": 1.3189, "low": 1.3181, "close": 1.3181, "volume": 8964.4, "quote_volume": 11819.2813, "trades": 199, "taker_buy_quote": 3613.03602}, {"ts": 1775200620000, "open": 1.3181, "high": 1.3181, "low": 1.3173, "close": 1.3174, "volume": 22201.3, "quote_volume": 29257.173, "trades": 210, "taker_buy_quote": 5919.87469}, {"ts": 1775200680000, "open": 1.3174, "high": 1.3177, "low": 1.317, "close": 1.3177, "volume": 19755.9, "quote_volume": 26024.48996, "trades": 170, "taker_buy_quote": 6799.41711}, {"ts": 1775200740000, "open": 1.3177, "high": 1.3178, "low": 1.3174, "close": 1.3178, "volume": 7531.1, "quote_volume": 9923.21583, "trades": 81, "taker_buy_quote": 5797.16865}, {"ts": 1775200800000, "open": 1.3178, "high": 1.3183, "low": 1.3177, "close": 1.3178, "volume": 14369.9, "quote_volume": 18937.38114, "trades": 222, "taker_buy_quote": 5858.08048}, {"ts": 1775200860000, "open": 1.3178, "high": 1.3178, "low": 1.3174, "close": 1.3177, "volume": 49878.9, "quote_volume": 65717.87366, "trades": 174, "taker_buy_quote": 50098.53506}, {"ts": 1775200920000, "open": 1.3177, "high": 1.3178, "low": 1.3174, "close": 1.3177, "volume": 13301.5, "quote_volume": 17525.53115, "trades": 153, "taker_buy_quote": 12197.1823}, {"ts": 1775200980000, "open": 1.3177, "high": 1.3177, "low": 1.3176, "close": 1.3177, "volume": 3493.1, "quote_volume": 4602.60475, "trades": 41, "taker_buy_quote": 965.47879}, {"ts": 1775201040000, "open": 1.3176, "high": 1.3178, "low": 1.3171, "close": 1.3171, "volume": 25151.7, "quote_volume": 33140.25027, "trades": 223, "taker_buy_quote": 12293.5846}, {"ts": 1775201100000, "open": 1.3171, "high": 1.3176, "low": 1.317, "close": 1.3173, "volume": 22612.8, "quote_volume": 29786.55737, "trades": 198, "taker_buy_quote": 23926.95466}, {"ts": 1775201160000, "open": 1.3172, "high": 1.3175, "low": 1.3171, "close": 1.3175, "volume": 8032.1, "quote_volume": 10580.6538, "trades": 129, "taker_buy_quote": 8264.31871}, {"ts": 1775201220000, "open": 1.3176, "high": 1.3177, "low": 1.3174, "close": 1.3175, "volume": 18964.5, "quote_volume": 24987.56833, "trades": 132, "taker_buy_quote": 15237.28544}, {"ts": 1775201280000, "open": 1.3174, "high": 1.3175, "low": 1.3173, "close": 1.3174, "volume": 14770.8, "quote_volume": 19459.3817, "trades": 100, "taker_buy_quote": 13299.20637}, {"ts": 1775201340000, "open": 1.3174, "high": 1.3178, "low": 1.3168, "close": 1.3169, "volume": 283851.7, "quote_volume": 373904.30199, "trades": 440, "taker_buy_quote": 102434.73748}, {"ts": 1775201400000, "open": 1.3169, "high": 1.3177, "low": 1.3168, "close": 1.3175, "volume": 132136.3, "quote_volume": 174064.62435, "trades": 369, "taker_buy_quote": 100975.78671}, {"ts": 1775201460000, "open": 1.3174, "high": 1.3175, "low": 1.3172, "close": 1.3172, "volume": 66960.8, "quote_volume": 88213.63561, "trades": 88, "taker_buy_quote": 2101.21596}, {"ts": 1775201520000, "open": 1.3173, "high": 1.3173, "low": 1.3172, "close": 1.3173, "volume": 7956.5, "quote_volume": 10480.4507, "trades": 42, "taker_buy_quote": 1961.4597}, {"ts": 1775201580000, "open": 1.3172, "high": 1.3183, "low": 1.3172, "close": 1.3182, "volume": 41407.4, "quote_volume": 54565.83931, "trades": 317, "taker_buy_quote": 34461.29731}, {"ts": 1775201640000, "open": 1.3182, "high": 1.3193, "low": 1.3182, "close": 1.3191, "volume": 35202.1, "quote_volume": 46427.18387, "trades": 333, "taker_buy_quote": 28923.14085}, {"ts": 1775201700000, "open": 1.3192, "high": 1.3243, "low": 1.3191, "close": 1.3216, "volume": 203451.9, "quote_volume": 269051.36965, "trades": 1941, "taker_buy_quote": 135722.0067}, {"ts": 1775201760000, "open": 1.3215, "high": 1.3218, "low": 1.3196, "close": 1.3196, "volume": 52560.3, "quote_volume": 69417.5834, "trades": 667, "taker_buy_quote": 11225.73427}, {"ts": 1775201820000, "open": 1.3196, "high": 1.3207, "low": 1.3196, "close": 1.3207, "volume": 50261.4, "quote_volume": 66344.92191, "trades": 291, "taker_buy_quote": 44556.91994}, {"ts": 1775201880000, "open": 1.3206, "high": 1.3207, "low": 1.32, "close": 1.3204, "volume": 15979.5, "quote_volume": 21096.70143, "trades": 175, "taker_buy_quote": 13673.57347}, {"ts": 1775201940000, "open": 1.3204, "high": 1.3207, "low": 1.3195, "close": 1.3197, "volume": 27040.8, "quote_volume": 35691.26977, "trades": 345, "taker_buy_quote": 20265.38926}, {"ts": 1775202000000, "open": 1.3196, "high": 1.3199, "low": 1.3192, "close": 1.3198, "volume": 22596.0, "quote_volume": 29816.22781, "trades": 227, "taker_buy_quote": 16739.48792}, {"ts": 1775202060000, "open": 1.3199, "high": 1.32, "low": 1.3195, "close": 1.3199, "volume": 20341.8, "quote_volume": 26846.80498, "trades": 194, "taker_buy_quote": 11309.34219}, {"ts": 1775202120000, "open": 1.3199, "high": 1.3207, "low": 1.3198, "close": 1.3204, "volume": 28957.6, "quote_volume": 38234.24756, "trades": 302, "taker_buy_quote": 23983.14895}, {"ts": 1775202180000, "open": 1.3203, "high": 1.3204, "low": 1.3201, "close": 1.3201, "volume": 18569.5, "quote_volume": 24517.43594, "trades": 154, "taker_buy_quote": 4682.39995}, {"ts": 1775202240000, "open": 1.32, "high": 1.3202, "low": 1.3198, "close": 1.3202, "volume": 9849.1, "quote_volume": 13001.44058, "trades": 116, "taker_buy_quote": 2394.95466}, {"ts": 1775202300000, "open": 1.3202, "high": 1.3206, "low": 1.32, "close": 1.3204, "volume": 20964.2, "quote_volume": 27677.73126, "trades": 253, "taker_buy_quote": 10869.16683}, {"ts": 1775202360000, "open": 1.3203, "high": 1.3204, "low": 1.3193, "close": 1.3195, "volume": 33052.5, "quote_volume": 43629.82365, "trades": 280, "taker_buy_quote": 10524.85329}, {"ts": 1775202420000, "open": 1.3194, "high": 1.32, "low": 1.3194, "close": 1.3198, "volume": 12968.2, "quote_volume": 17115.20605, "trades": 164, "taker_buy_quote": 7731.17877}, {"ts": 1775202480000, "open": 1.3198, "high": 1.3198, "low": 1.3193, "close": 1.3194, "volume": 26389.1, "quote_volume": 34820.53177, "trades": 149, "taker_buy_quote": 12380.51542}, {"ts": 1775202540000, "open": 1.3194, "high": 1.3199, "low": 1.3194, "close": 1.3197, "volume": 67295.6, "quote_volume": 88811.21352, "trades": 192, "taker_buy_quote": 35741.40899}, {"ts": 1775202600000, "open": 1.3196, "high": 1.3197, "low": 1.3191, "close": 1.3191, "volume": 8782.3, "quote_volume": 11588.75377, "trades": 144, "taker_buy_quote": 2543.60083}, {"ts": 1775202660000, "open": 1.3192, "high": 1.3192, "low": 1.3181, "close": 1.3186, "volume": 129008.0, "quote_volume": 170153.45013, "trades": 392, "taker_buy_quote": 17611.56082}, {"ts": 1775202720000, "open": 1.3186, "high": 1.3193, "low": 1.3185, "close": 1.3193, "volume": 17474.1, "quote_volume": 23043.6485, "trades": 169, "taker_buy_quote": 17391.7688}, {"ts": 1775202780000, "open": 1.3194, "high": 1.32, "low": 1.3193, "close": 1.3197, "volume": 47661.8, "quote_volume": 62900.61954, "trades": 313, "taker_buy_quote": 38033.44151}, {"ts": 1775202840000, "open": 1.3197, "high": 1.32, "low": 1.3194, "close": 1.3195, "volume": 24509.2, "quote_volume": 32345.41387, "trades": 251, "taker_buy_quote": 19905.38966}, {"ts": 1775202900000, "open": 1.3195, "high": 1.3198, "low": 1.3193, "close": 1.3198, "volume": 14940.6, "quote_volume": 19712.72808, "trades": 147, "taker_buy_quote": 6959.20131}, {"ts": 1775202960000, "open": 1.3198, "high": 1.3198, "low": 1.319, "close": 1.3192, "volume": 10435.9, "quote_volume": 13767.17274, "trades": 165, "taker_buy_quote": 5300.47407}, {"ts": 1775203020000, "open": 1.3191, "high": 1.3192, "low": 1.3182, "close": 1.3183, "volume": 56114.8, "quote_volume": 73990.14834, "trades": 190, "taker_buy_quote": 5163.1771}, {"ts": 1775203080000, "open": 1.3182, "high": 1.3183, "low": 1.3176, "close": 1.3183, "volume": 56526.7, "quote_volume": 74506.6408, "trades": 234, "taker_buy_quote": 23809.03239}, {"ts": 1775203140000, "open": 1.3183, "high": 1.3188, "low": 1.3182, "close": 1.3188, "volume": 11337.0, "quote_volume": 14947.62613, "trades": 117, "taker_buy_quote": 10804.00539}, {"ts": 1775203200000, "open": 1.3188, "high": 1.3189, "low": 1.3184, "close": 1.3185, "volume": 27798.4, "quote_volume": 36652.47222, "trades": 132, "taker_buy_quote": 8334.80084}, {"ts": 1775203260000, "open": 1.3186, "high": 1.3191, "low": 1.3182, "close": 1.3189, "volume": 15951.3, "quote_volume": 21034.8462, "trades": 202, "taker_buy_quote": 18365.19366}, {"ts": 1775203320000, "open": 1.3189, "high": 1.3192, "low": 1.3188, "close": 1.3189, "volume": 7646.0, "quote_volume": 10084.16353, "trades": 144, "taker_buy_quote": 3394.11297}, {"ts": 1775203380000, "open": 1.3189, "high": 1.3193, "low": 1.3184, "close": 1.3193, "volume": 15861.3, "quote_volume": 20918.76136, "trades": 205, "taker_buy_quote": 11772.38029}, {"ts": 1775203440000, "open": 1.3192, "high": 1.3195, "low": 1.3185, "close": 1.3194, "volume": 18982.7, "quote_volume": 25039.00077, "trades": 267, "taker_buy_quote": 17799.82783}, {"ts": 1775203500000, "open": 1.3194, "high": 1.3194, "low": 1.3192, "close": 1.3193, "volume": 8188.2, "quote_volume": 10802.75502, "trades": 60, "taker_buy_quote": 6634.41297}, {"ts": 1775203560000, "open": 1.3193, "high": 1.32, "low": 1.3193, "close": 1.3195, "volume": 52779.5, "quote_volume": 69649.53031, "trades": 326, "taker_buy_quote": 47288.25437}, {"ts": 1775203620000, "open": 1.3195, "high": 1.3197, "low": 1.3193, "close": 1.3197, "volume": 43220.0, "quote_volume": 57029.75845, "trades": 154, "taker_buy_quote": 36615.84239}, {"ts": 1775203680000, "open": 1.3197, "high": 1.3197, "low": 1.3189, "close": 1.3189, "volume": 79038.6, "quote_volume": 104281.29028, "trades": 219, "taker_buy_quote": 67286.479}, {"ts": 1775203740000, "open": 1.3189, "high": 1.3206, "low": 1.3186, "close": 1.3204, "volume": 72228.7, "quote_volume": 95299.02051, "trades": 394, "taker_buy_quote": 64796.98178}, {"ts": 1775203800000, "open": 1.3204, "high": 1.3211, "low": 1.3199, "close": 1.3211, "volume": 72223.5, "quote_volume": 95370.84129, "trades": 376, "taker_buy_quote": 61222.74897}, {"ts": 1775203860000, "open": 1.3211, "high": 1.3213, "low": 1.3211, "close": 1.3211, "volume": 22930.4, "quote_volume": 30295.97869, "trades": 80, "taker_buy_quote": 5597.41872}, {"ts": 1775203920000, "open": 1.3211, "high": 1.3216, "low": 1.3207, "close": 1.3212, "volume": 65011.5, "quote_volume": 85885.78403, "trades": 371, "taker_buy_quote": 26401.53049}, {"ts": 1775203980000, "open": 1.3211, "high": 1.3211, "low": 1.3207, "close": 1.3207, "volume": 120953.2, "quote_volume": 159771.38704, "trades": 256, "taker_buy_quote": 12616.35956}, {"ts": 1775204040000, "open": 1.3208, "high": 1.3211, "low": 1.3206, "close": 1.3206, "volume": 26396.5, "quote_volume": 34865.1952, "trades": 189, "taker_buy_quote": 6239.09685}, {"ts": 1775204100000, "open": 1.3206, "high": 1.3206, "low": 1.3199, "close": 1.3203, "volume": 50261.1, "quote_volume": 66363.49775, "trades": 220, "taker_buy_quote": 12163.39445}, {"ts": 1775204160000, "open": 1.3202, "high": 1.3211, "low": 1.3202, "close": 1.3202, "volume": 28979.8, "quote_volume": 38269.79667, "trades": 309, "taker_buy_quote": 28649.06148}, {"ts": 1775204220000, "open": 1.3203, "high": 1.3203, "low": 1.3191, "close": 1.3191, "volume": 148173.1, "quote_volume": 195576.66912, "trades": 457, "taker_buy_quote": 21864.02574}, {"ts": 1775204280000, "open": 1.3192, "high": 1.3192, "low": 1.3182, "close": 1.3186, "volume": 25320.6, "quote_volume": 33390.2773, "trades": 251, "taker_buy_quote": 5038.84711}, {"ts": 1775204340000, "open": 1.3185, "high": 1.3192, "low": 1.3185, "close": 1.319, "volume": 17920.1, "quote_volume": 23633.94789, "trades": 175, "taker_buy_quote": 15172.1225}, {"ts": 1775204400000, "open": 1.3189, "high": 1.3189, "low": 1.3177, "close": 1.318, "volume": 64142.0, "quote_volume": 84535.40224, "trades": 351, "taker_buy_quote": 46950.79834}, {"ts": 1775204460000, "open": 1.3179, "high": 1.3189, "low": 1.3179, "close": 1.3189, "volume": 46502.1, "quote_volume": 61313.40304, "trades": 264, "taker_buy_quote": 35938.1394}, {"ts": 1775204520000, "open": 1.3189, "high": 1.3189, "low": 1.3184, "close": 1.3184, "volume": 7313.2, "quote_volume": 9642.91842, "trades": 122, "taker_buy_quote": 969.86857}, {"ts": 1775204580000, "open": 1.3184, "high": 1.3184, "low": 1.318, "close": 1.3184, "volume": 10299.6, "quote_volume": 13576.3323, "trades": 126, "taker_buy_quote": 9255.22665}, {"ts": 1775204640000, "open": 1.3184, "high": 1.3186, "low": 1.3183, "close": 1.3183, "volume": 11119.9, "quote_volume": 14660.41465, "trades": 152, "taker_buy_quote": 9071.56451}, {"ts": 1775204700000, "open": 1.3184, "high": 1.3186, "low": 1.3179, "close": 1.3179, "volume": 28679.6, "quote_volume": 37812.28552, "trades": 203, "taker_buy_quote": 33269.53964}, {"ts": 1775204760000, "open": 1.3179, "high": 1.3183, "low": 1.3178, "close": 1.3181, "volume": 50192.1, "quote_volume": 66152.77827, "trades": 178, "taker_buy_quote": 62797.39414}, {"ts": 1775204820000, "open": 1.318, "high": 1.3181, "low": 1.3178, "close": 1.3178, "volume": 25738.4, "quote_volume": 33921.78506, "trades": 106, "taker_buy_quote": 5966.86988}, {"ts": 1775204880000, "open": 1.3179, "high": 1.318, "low": 1.3177, "close": 1.3178, "volume": 5076.9, "quote_volume": 6690.84015, "trades": 100, "taker_buy_quote": 4209.0495}, {"ts": 1775204940000, "open": 1.3178, "high": 1.318, "low": 1.3177, "close": 1.3179, "volume": 9571.9, "quote_volume": 12614.50957, "trades": 59, "taker_buy_quote": 11313.08121}, {"ts": 1775205000000, "open": 1.3179, "high": 1.3185, "low": 1.3179, "close": 1.3185, "volume": 16228.2, "quote_volume": 21389.78216, "trades": 162, "taker_buy_quote": 11865.47498}, {"ts": 1775205060000, "open": 1.3186, "high": 1.32, "low": 1.3185, "close": 1.3198, "volume": 17859.1, "quote_volume": 23558.30155, "trades": 412, "taker_buy_quote": 14985.03487}, {"ts": 1775205120000, "open": 1.3199, "high": 1.3201, "low": 1.3193, "close": 1.3198, "volume": 22136.8, "quote_volume": 29216.10422, "trades": 294, "taker_buy_quote": 16308.9705}, {"ts": 1775205180000, "open": 1.3198, "high": 1.3201, "low": 1.3195, "close": 1.3195, "volume": 12952.8, "quote_volume": 17096.73699, "trades": 173, "taker_buy_quote": 7759.70326}, {"ts": 1775205240000, "open": 1.3196, "high": 1.3205, "low": 1.3196, "close": 1.3205, "volume": 65710.6, "quote_volume": 86755.97504, "trades": 277, "taker_buy_quote": 70280.49077}, {"ts": 1775205300000, "open": 1.3204, "high": 1.3205, "low": 1.3202, "close": 1.3204, "volume": 74285.9, "quote_volume": 98083.6746, "trades": 163, "taker_buy_quote": 12848.87819}, {"ts": 1775205360000, "open": 1.3203, "high": 1.3204, "low": 1.3196, "close": 1.3196, "volume": 4298.4, "quote_volume": 5673.99697, "trades": 116, "taker_buy_quote": 1867.73181}, {"ts": 1775205420000, "open": 1.3197, "high": 1.3197, "low": 1.319, "close": 1.319, "volume": 20310.9, "quote_volume": 26795.02233, "trades": 130, "taker_buy_quote": 7362.1733}, {"ts": 1775205480000, "open": 1.3191, "high": 1.3192, "low": 1.319, "close": 1.319, "volume": 9312.1, "quote_volume": 12283.51566, "trades": 71, "taker_buy_quote": 7966.8644}, {"ts": 1775205540000, "open": 1.319, "high": 1.3191, "low": 1.3187, "close": 1.3187, "volume": 22589.8, "quote_volume": 29792.48608, "trades": 160, "taker_buy_quote": 8974.78648}, {"ts": 1775205600000, "open": 1.3186, "high": 1.3192, "low": 1.3186, "close": 1.3187, "volume": 14448.4, "quote_volume": 19056.0194, "trades": 239, "taker_buy_quote": 12835.78596}, {"ts": 1775205660000, "open": 1.3187, "high": 1.3189, "low": 1.3175, "close": 1.3182, "volume": 44320.3, "quote_volume": 58414.34056, "trades": 513, "taker_buy_quote": 33653.56629}, {"ts": 1775205720000, "open": 1.3183, "high": 1.3187, "low": 1.3176, "close": 1.3176, "volume": 78344.3, "quote_volume": 103291.86055, "trades": 389, "taker_buy_quote": 60699.23173}, {"ts": 1775205780000, "open": 1.3176, "high": 1.3177, "low": 1.3172, "close": 1.3176, "volume": 21167.8, "quote_volume": 27886.22325, "trades": 242, "taker_buy_quote": 23890.48888}, {"ts": 1775205840000, "open": 1.3175, "high": 1.3182, "low": 1.3175, "close": 1.3179, "volume": 27910.7, "quote_volume": 36783.96242, "trades": 199, "taker_buy_quote": 14372.85213}, {"ts": 1775205900000, "open": 1.3178, "high": 1.3178, "low": 1.3174, "close": 1.3175, "volume": 23530.1, "quote_volume": 31003.28717, "trades": 205, "taker_buy_quote": 15249.90141}, {"ts": 1775205960000, "open": 1.3175, "high": 1.3175, "low": 1.3166, "close": 1.3169, "volume": 29485.4, "quote_volume": 38827.0317, "trades": 267, "taker_buy_quote": 17807.88772}, {"ts": 1775206020000, "open": 1.3169, "high": 1.318, "low": 1.3169, "close": 1.318, "volume": 14367.2, "quote_volume": 18927.84587, "trades": 255, "taker_buy_quote": 14794.62824}, {"ts": 1775206080000, "open": 1.318, "high": 1.3183, "low": 1.3177, "close": 1.3182, "volume": 24651.6, "quote_volume": 32491.33753, "trades": 243, "taker_buy_quote": 16568.62944}, {"ts": 1775206140000, "open": 1.3183, "high": 1.3188, "low": 1.3183, "close": 1.3188, "volume": 9576.4, "quote_volume": 12626.88833, "trades": 121, "taker_buy_quote": 11617.57733}, {"ts": 1775206200000, "open": 1.3188, "high": 1.3193, "low": 1.3185, "close": 1.3193, "volume": 23105.1, "quote_volume": 30472.66629, "trades": 211, "taker_buy_quote": 21734.03191}, {"ts": 1775206260000, "open": 1.3193, "high": 1.3199, "low": 1.3192, "close": 1.3198, "volume": 16618.3, "quote_volume": 21926.31873, "trades": 183, "taker_buy_quote": 18579.16075}, {"ts": 1775206320000, "open": 1.3198, "high": 1.3199, "low": 1.3187, "close": 1.3189, "volume": 15507.6, "quote_volume": 20461.63227, "trades": 242, "taker_buy_quote": 6290.56812}, {"ts": 1775206380000, "open": 1.3188, "high": 1.3188, "low": 1.3177, "close": 1.3181, "volume": 17260.7, "quote_volume": 22753.03834, "trades": 333, "taker_buy_quote": 7068.63731}, {"ts": 1775206440000, "open": 1.3181, "high": 1.3181, "low": 1.3174, "close": 1.3174, "volume": 6436.2, "quote_volume": 8480.15235, "trades": 145, "taker_buy_quote": 2669.13765}, {"ts": 1775206500000, "open": 1.3175, "high": 1.3175, "low": 1.3169, "close": 1.3169, "volume": 13197.2, "quote_volume": 17385.49573, "trades": 146, "taker_buy_quote": 10075.47232}, {"ts": 1775206560000, "open": 1.317, "high": 1.3177, "low": 1.3169, "close": 1.3174, "volume": 67913.7, "quote_volume": 89475.21682, "trades": 320, "taker_buy_quote": 41154.0249}, {"ts": 1775206620000, "open": 1.3175, "high": 1.3183, "low": 1.3175, "close": 1.3182, "volume": 42526.6, "quote_volume": 56046.91735, "trades": 272, "taker_buy_quote": 53987.20807}, {"ts": 1775206680000, "open": 1.3182, "high": 1.3183, "low": 1.3179, "close": 1.3179, "volume": 7811.7, "quote_volume": 10297.34193, "trades": 99, "taker_buy_quote": 6125.12829}, {"ts": 1775206740000, "open": 1.318, "high": 1.318, "low": 1.3173, "close": 1.3175, "volume": 16728.0, "quote_volume": 22041.02843, "trades": 221, "taker_buy_quote": 6636.91994}, {"ts": 1775206800000, "open": 1.3175, "high": 1.3176, "low": 1.3171, "close": 1.3172, "volume": 36024.0, "quote_volume": 47456.44241, "trades": 315, "taker_buy_quote": 12705.84682}, {"ts": 1775206860000, "open": 1.3172, "high": 1.3172, "low": 1.3166, "close": 1.3166, "volume": 90357.2, "quote_volume": 118976.40223, "trades": 153, "taker_buy_quote": 12176.63335}, {"ts": 1775206920000, "open": 1.3167, "high": 1.3171, "low": 1.3167, "close": 1.3171, "volume": 12029.4, "quote_volume": 15840.86943, "trades": 102, "taker_buy_quote": 9439.12616}, {"ts": 1775206980000, "open": 1.317, "high": 1.317, "low": 1.3164, "close": 1.3166, "volume": 37768.7, "quote_volume": 49724.45489, "trades": 220, "taker_buy_quote": 17967.01692}, {"ts": 1775207040000, "open": 1.3166, "high": 1.3166, "low": 1.3159, "close": 1.316, "volume": 46965.6, "quote_volume": 61826.70032, "trades": 232, "taker_buy_quote": 12037.34919}, {"ts": 1775207100000, "open": 1.3159, "high": 1.316, "low": 1.3143, "close": 1.3143, "volume": 139089.0, "quote_volume": 182910.01763, "trades": 527, "taker_buy_quote": 20247.04888}, {"ts": 1775207160000, "open": 1.3144, "high": 1.3147, "low": 1.3141, "close": 1.3145, "volume": 67477.7, "quote_volume": 88689.38154, "trades": 253, "taker_buy_quote": 72770.96989}, {"ts": 1775207220000, "open": 1.3145, "high": 1.3148, "low": 1.3144, "close": 1.3145, "volume": 14355.3, "quote_volume": 18871.22058, "trades": 157, "taker_buy_quote": 15890.42714}, {"ts": 1775207280000, "open": 1.3146, "high": 1.3146, "low": 1.3142, "close": 1.3143, "volume": 18496.7, "quote_volume": 24309.76656, "trades": 91, "taker_buy_quote": 4534.19465}, {"ts": 1775207340000, "open": 1.3143, "high": 1.3145, "low": 1.3142, "close": 1.3145, "volume": 34438.4, "quote_volume": 45264.85162, "trades": 114, "taker_buy_quote": 14734.14606}, {"ts": 1775207400000, "open": 1.3145, "high": 1.3146, "low": 1.3144, "close": 1.3146, "volume": 6467.6, "quote_volume": 8501.49999, "trades": 50, "taker_buy_quote": 4177.27293}, {"ts": 1775207460000, "open": 1.3145, "high": 1.3146, "low": 1.3139, "close": 1.3141, "volume": 66781.5, "quote_volume": 87757.9636, "trades": 275, "taker_buy_quote": 37464.40143}, {"ts": 1775207520000, "open": 1.3142, "high": 1.3148, "low": 1.3141, "close": 1.3145, "volume": 13111.8, "quote_volume": 17234.71783, "trades": 200, "taker_buy_quote": 9352.52741}, {"ts": 1775207580000, "open": 1.3145, "high": 1.3148, "low": 1.3144, "close": 1.3148, "volume": 33608.2, "quote_volume": 44182.47834, "trades": 108, "taker_buy_quote": 17457.19118}, {"ts": 1775207640000, "open": 1.3147, "high": 1.3148, "low": 1.3146, "close": 1.3148, "volume": 23179.3, "quote_volume": 30473.87656, "trades": 130, "taker_buy_quote": 21430.03564}, {"ts": 1775207700000, "open": 1.3149, "high": 1.3151, "low": 1.3148, "close": 1.3149, "volume": 18814.5, "quote_volume": 24740.40563, "trades": 160, "taker_buy_quote": 16082.78909}, {"ts": 1775207760000, "open": 1.3148, "high": 1.3151, "low": 1.3147, "close": 1.3148, "volume": 14927.7, "quote_volume": 19628.76076, "trades": 193, "taker_buy_quote": 16251.14539}, {"ts": 1775207820000, "open": 1.3149, "high": 1.315, "low": 1.3147, "close": 1.3148, "volume": 11748.5, "quote_volume": 15447.01896, "trades": 122, "taker_buy_quote": 8406.42947}, {"ts": 1775207880000, "open": 1.3149, "high": 1.3149, "low": 1.3146, "close": 1.3146, "volume": 4995.8, "quote_volume": 6568.33652, "trades": 64, "taker_buy_quote": 5480.08775}, {"ts": 1775207940000, "open": 1.3147, "high": 1.3147, "low": 1.3144, "close": 1.3145, "volume": 31597.5, "quote_volume": 41537.19996, "trades": 130, "taker_buy_quote": 5955.08612}, {"ts": 1775208000000, "open": 1.3144, "high": 1.3144, "low": 1.3121, "close": 1.3122, "volume": 170595.0, "quote_volume": 224031.2676, "trades": 693, "taker_buy_quote": 24669.92528}, {"ts": 1775208060000, "open": 1.3123, "high": 1.3126, "low": 1.3115, "close": 1.3122, "volume": 98840.4, "quote_volume": 129696.00933, "trades": 570, "taker_buy_quote": 92913.92445}, {"ts": 1775208120000, "open": 1.3123, "high": 1.3123, "low": 1.3115, "close": 1.3117, "volume": 39252.1, "quote_volume": 51494.77573, "trades": 323, "taker_buy_quote": 25318.79225}, {"ts": 1775208180000, "open": 1.3117, "high": 1.3121, "low": 1.3116, "close": 1.3121, "volume": 25462.1, "quote_volume": 33403.06291, "trades": 221, "taker_buy_quote": 30864.22237}, {"ts": 1775208240000, "open": 1.312, "high": 1.3122, "low": 1.312, "close": 1.3121, "volume": 4233.6, "quote_volume": 5554.93236, "trades": 83, "taker_buy_quote": 4973.56805}, {"ts": 1775208300000, "open": 1.3122, "high": 1.3122, "low": 1.3117, "close": 1.3121, "volume": 29664.9, "quote_volume": 38920.47017, "trades": 217, "taker_buy_quote": 11951.07236}, {"ts": 1775208360000, "open": 1.3121, "high": 1.3122, "low": 1.312, "close": 1.3122, "volume": 12040.6, "quote_volume": 15798.0216, "trades": 124, "taker_buy_quote": 6030.50057}, {"ts": 1775208420000, "open": 1.3122, "high": 1.3124, "low": 1.3115, "close": 1.3116, "volume": 55614.3, "quote_volume": 72957.05862, "trades": 268, "taker_buy_quote": 17191.89491}, {"ts": 1775208480000, "open": 1.3115, "high": 1.3122, "low": 1.3115, "close": 1.3121, "volume": 40477.1, "quote_volume": 53094.62256, "trades": 223, "taker_buy_quote": 50134.95542}, {"ts": 1775208540000, "open": 1.3122, "high": 1.3124, "low": 1.312, "close": 1.3122, "volume": 16265.9, "quote_volume": 21345.4594, "trades": 174, "taker_buy_quote": 11131.53428}, {"ts": 1775208600000, "open": 1.3122, "high": 1.3124, "low": 1.3119, "close": 1.3121, "volume": 18936.2, "quote_volume": 24848.76098, "trades": 181, "taker_buy_quote": 20787.16654}, {"ts": 1775208660000, "open": 1.312, "high": 1.3124, "low": 1.3118, "close": 1.3118, "volume": 32849.0, "quote_volume": 43098.40069, "trades": 230, "taker_buy_quote": 28378.33316}, {"ts": 1775208720000, "open": 1.3117, "high": 1.3127, "low": 1.3117, "close": 1.3124, "volume": 18523.4, "quote_volume": 24307.15733, "trades": 259, "taker_buy_quote": 22086.23648}, {"ts": 1775208780000, "open": 1.3125, "high": 1.3125, "low": 1.3123, "close": 1.3124, "volume": 6179.9, "quote_volume": 8110.47621, "trades": 65, "taker_buy_quote": 6415.69904}, {"ts": 1775208840000, "open": 1.3124, "high": 1.3126, "low": 1.3124, "close": 1.3125, "volume": 13959.5, "quote_volume": 18321.33584, "trades": 80, "taker_buy_quote": 10873.021}, {"ts": 1775208900000, "open": 1.3125, "high": 1.3125, "low": 1.3116, "close": 1.3116, "volume": 12336.0, "quote_volume": 16185.04239, "trades": 176, "taker_buy_quote": 3939.64068}, {"ts": 1775208960000, "open": 1.3116, "high": 1.3117, "low": 1.3115, "close": 1.3116, "volume": 12368.1, "quote_volume": 16221.88734, "trades": 87, "taker_buy_quote": 7934.60675}, {"ts": 1775209020000, "open": 1.3116, "high": 1.3119, "low": 1.3116, "close": 1.3116, "volume": 38640.1, "quote_volume": 50683.57875, "trades": 132, "taker_buy_quote": 45328.87466}, {"ts": 1775209080000, "open": 1.3117, "high": 1.3122, "low": 1.3117, "close": 1.3122, "volume": 13594.5, "quote_volume": 17833.38316, "trades": 140, "taker_buy_quote": 13479.71969}, {"ts": 1775209140000, "open": 1.3121, "high": 1.3122, "low": 1.312, "close": 1.312, "volume": 9875.6, "quote_volume": 12957.80934, "trades": 55, "taker_buy_quote": 521.73072}, {"ts": 1775209200000, "open": 1.312, "high": 1.3127, "low": 1.3119, "close": 1.3126, "volume": 9452.0, "quote_volume": 12405.18487, "trades": 151, "taker_buy_quote": 10319.04082}, {"ts": 1775209260000, "open": 1.3127, "high": 1.3128, "low": 1.3127, "close": 1.3127, "volume": 7034.6, "quote_volume": 9234.60914, "trades": 60, "taker_buy_quote": 4323.27336}, {"ts": 1775209320000, "open": 1.3128, "high": 1.3135, "low": 1.3127, "close": 1.3135, "volume": 16292.5, "quote_volume": 21390.65043, "trades": 166, "taker_buy_quote": 20091.61778}, {"ts": 1775209380000, "open": 1.3135, "high": 1.3141, "low": 1.3135, "close": 1.3137, "volume": 12276.4, "quote_volume": 16128.48645, "trades": 202, "taker_buy_quote": 8362.01953}, {"ts": 1775209440000, "open": 1.3137, "high": 1.3138, "low": 1.3134, "close": 1.3135, "volume": 26594.5, "quote_volume": 34935.51308, "trades": 202, "taker_buy_quote": 17534.7473}, {"ts": 1775209500000, "open": 1.3135, "high": 1.3136, "low": 1.3126, "close": 1.3126, "volume": 45630.2, "quote_volume": 59921.44023, "trades": 267, "taker_buy_quote": 4707.87711}, {"ts": 1775209560000, "open": 1.3126, "high": 1.3128, "low": 1.3125, "close": 1.3127, "volume": 8897.7, "quote_volume": 11679.55912, "trades": 134, "taker_buy_quote": 4102.47629}, {"ts": 1775209620000, "open": 1.3127, "high": 1.3128, "low": 1.3112, "close": 1.3114, "volume": 53882.4, "quote_volume": 70687.40365, "trades": 383, "taker_buy_quote": 12756.57876}, {"ts": 1775209680000, "open": 1.3113, "high": 1.3117, "low": 1.3113, "close": 1.3116, "volume": 11291.3, "quote_volume": 14809.01059, "trades": 120, "taker_buy_quote": 8449.35835}, {"ts": 1775209740000, "open": 1.3117, "high": 1.3118, "low": 1.3117, "close": 1.3118, "volume": 7007.0, "quote_volume": 9191.26589, "trades": 57, "taker_buy_quote": 3744.30047}, {"ts": 1775209800000, "open": 1.3118, "high": 1.3118, "low": 1.3114, "close": 1.3115, "volume": 162006.8, "quote_volume": 212491.9936, "trades": 156, "taker_buy_quote": 9944.74908}, {"ts": 1775209860000, "open": 1.3115, "high": 1.3116, "low": 1.3112, "close": 1.3112, "volume": 57474.4, "quote_volume": 75373.8407, "trades": 146, "taker_buy_quote": 38910.46983}, {"ts": 1775209920000, "open": 1.3112, "high": 1.3114, "low": 1.3112, "close": 1.3114, "volume": 19502.3, "quote_volume": 25572.84257, "trades": 102, "taker_buy_quote": 18703.20353}, {"ts": 1775209980000, "open": 1.3113, "high": 1.3114, "low": 1.3112, "close": 1.3113, "volume": 1904.9, "quote_volume": 2497.96717, "trades": 39, "taker_buy_quote": 1161.23335}, {"ts": 1775210040000, "open": 1.3112, "high": 1.3114, "low": 1.3112, "close": 1.3114, "volume": 6798.8, "quote_volume": 8915.75226, "trades": 57, "taker_buy_quote": 7827.37512}, {"ts": 1775210100000, "open": 1.3114, "high": 1.3114, "low": 1.3113, "close": 1.3113, "volume": 3533.5, "quote_volume": 4633.571, "trades": 44, "taker_buy_quote": 1212.3893}, {"ts": 1775210160000, "open": 1.3114, "high": 1.3115, "low": 1.3113, "close": 1.3115, "volume": 9158.8, "quote_volume": 12011.01122, "trades": 55, "taker_buy_quote": 7713.9157}, {"ts": 1775210220000, "open": 1.3114, "high": 1.3116, "low": 1.3111, "close": 1.3116, "volume": 72870.9, "quote_volume": 95556.09551, "trades": 200, "taker_buy_quote": 50693.36026}, {"ts": 1775210280000, "open": 1.3115, "high": 1.3116, "low": 1.3115, "close": 1.3115, "volume": 9972.9, "quote_volume": 13080.25968, "trades": 78, "taker_buy_quote": 10510.24428}, {"ts": 1775210340000, "open": 1.3115, "high": 1.3117, "low": 1.3115, "close": 1.3117, "volume": 8487.5, "quote_volume": 11132.38525, "trades": 46, "taker_buy_quote": 4120.8411}, {"ts": 1775210400000, "open": 1.3117, "high": 1.3117, "low": 1.3112, "close": 1.3116, "volume": 31581.9, "quote_volume": 41421.61499, "trades": 249, "taker_buy_quote": 10191.79377}, {"ts": 1775210460000, "open": 1.3115, "high": 1.3119, "low": 1.3112, "close": 1.3119, "volume": 42174.9, "quote_volume": 55319.25744, "trades": 220, "taker_buy_quote": 43482.57761}, {"ts": 1775210520000, "open": 1.3118, "high": 1.3119, "low": 1.3115, "close": 1.3119, "volume": 20782.5, "quote_volume": 27260.32332, "trades": 163, "taker_buy_quote": 12495.73198}, {"ts": 1775210580000, "open": 1.3119, "high": 1.3127, "low": 1.3119, "close": 1.3127, "volume": 17510.6, "quote_volume": 22979.7458, "trades": 171, "taker_buy_quote": 16303.72234}, {"ts": 1775210640000, "open": 1.3127, "high": 1.3127, "low": 1.3121, "close": 1.3122, "volume": 12016.5, "quote_volume": 15770.24792, "trades": 178, "taker_buy_quote": 8292.54202}, {"ts": 1775210700000, "open": 1.3122, "high": 1.3128, "low": 1.3121, "close": 1.3127, "volume": 27318.9, "quote_volume": 35853.49793, "trades": 233, "taker_buy_quote": 18396.03362}, {"ts": 1775210760000, "open": 1.3128, "high": 1.3133, "low": 1.3128, "close": 1.3129, "volume": 5565.1, "quote_volume": 7307.17601, "trades": 184, "taker_buy_quote": 2929.62917}, {"ts": 1775210820000, "open": 1.313, "high": 1.3131, "low": 1.3122, "close": 1.3122, "volume": 26479.7, "quote_volume": 34762.06596, "trades": 207, "taker_buy_quote": 3803.80257}, {"ts": 1775210880000, "open": 1.3121, "high": 1.3121, "low": 1.3115, "close": 1.3116, "volume": 6240.5, "quote_volume": 8185.35625, "trades": 149, "taker_buy_quote": 2821.49938}, {"ts": 1775210940000, "open": 1.3115, "high": 1.312, "low": 1.3115, "close": 1.3119, "volume": 15319.1, "quote_volume": 20093.56131, "trades": 133, "taker_buy_quote": 17037.75527}, {"ts": 1775211000000, "open": 1.312, "high": 1.312, "low": 1.3115, "close": 1.3116, "volume": 9985.1, "quote_volume": 13097.95012, "trades": 111, "taker_buy_quote": 3202.09868}, {"ts": 1775211060000, "open": 1.3115, "high": 1.3122, "low": 1.3115, "close": 1.3122, "volume": 72352.8, "quote_volume": 94905.94982, "trades": 241, "taker_buy_quote": 91146.12766}, {"ts": 1775211120000, "open": 1.3122, "high": 1.3122, "low": 1.3114, "close": 1.3114, "volume": 20713.9, "quote_volume": 27174.10721, "trades": 205, "taker_buy_quote": 4917.88513}, {"ts": 1775211180000, "open": 1.3113, "high": 1.3114, "low": 1.311, "close": 1.3111, "volume": 8047.8, "quote_volume": 10551.62932, "trades": 129, "taker_buy_quote": 4265.51208}, {"ts": 1775211240000, "open": 1.3112, "high": 1.3117, "low": 1.3112, "close": 1.3113, "volume": 61262.3, "quote_volume": 80340.79467, "trades": 255, "taker_buy_quote": 28418.13532}, {"ts": 1775211300000, "open": 1.3112, "high": 1.3116, "low": 1.311, "close": 1.3115, "volume": 142803.0, "quote_volume": 187238.54533, "trades": 294, "taker_buy_quote": 115614.24517}, {"ts": 1775211360000, "open": 1.3115, "high": 1.312, "low": 1.3112, "close": 1.3117, "volume": 163803.5, "quote_volume": 214857.85983, "trades": 413, "taker_buy_quote": 90303.70296}, {"ts": 1775211420000, "open": 1.3117, "high": 1.3119, "low": 1.3112, "close": 1.3113, "volume": 143204.2, "quote_volume": 187838.55636, "trades": 361, "taker_buy_quote": 16085.60671}, {"ts": 1775211480000, "open": 1.3114, "high": 1.312, "low": 1.311, "close": 1.3111, "volume": 45244.2, "quote_volume": 59327.80448, "trades": 333, "taker_buy_quote": 5924.45302}, {"ts": 1775211540000, "open": 1.311, "high": 1.3111, "low": 1.3101, "close": 1.3103, "volume": 211455.9, "quote_volume": 277157.44835, "trades": 513, "taker_buy_quote": 28233.58109}, {"ts": 1775211600000, "open": 1.3102, "high": 1.3141, "low": 1.3093, "close": 1.313, "volume": 901796.8, "quote_volume": 1182501.48055, "trades": 2001, "taker_buy_quote": 647338.10025}, {"ts": 1775211660000, "open": 1.3129, "high": 1.313, "low": 1.3122, "close": 1.3123, "volume": 141888.9, "quote_volume": 186260.50735, "trades": 356, "taker_buy_quote": 13191.83334}, {"ts": 1775211720000, "open": 1.3122, "high": 1.3123, "low": 1.3117, "close": 1.3117, "volume": 17282.5, "quote_volume": 22673.1782, "trades": 254, "taker_buy_quote": 12763.80136}, {"ts": 1775211780000, "open": 1.3116, "high": 1.3123, "low": 1.3115, "close": 1.3121, "volume": 25731.4, "quote_volume": 33752.91077, "trades": 167, "taker_buy_quote": 27995.12614}, {"ts": 1775211840000, "open": 1.312, "high": 1.3134, "low": 1.312, "close": 1.3134, "volume": 43260.9, "quote_volume": 56784.94274, "trades": 314, "taker_buy_quote": 47799.41227}, {"ts": 1775211900000, "open": 1.3134, "high": 1.314, "low": 1.3134, "close": 1.314, "volume": 63545.6, "quote_volume": 83488.59007, "trades": 301, "taker_buy_quote": 59787.59057}, {"ts": 1775211960000, "open": 1.314, "high": 1.3144, "low": 1.314, "close": 1.3141, "volume": 14140.7, "quote_volume": 18584.01302, "trades": 165, "taker_buy_quote": 11659.21788}, {"ts": 1775212020000, "open": 1.3141, "high": 1.3141, "low": 1.3138, "close": 1.3139, "volume": 15389.7, "quote_volume": 20222.12312, "trades": 112, "taker_buy_quote": 5255.10957}, {"ts": 1775212080000, "open": 1.3139, "high": 1.3139, "low": 1.3135, "close": 1.3137, "volume": 14933.5, "quote_volume": 19616.79151, "trades": 136, "taker_buy_quote": 15222.56904}, {"ts": 1775212140000, "open": 1.3138, "high": 1.3139, "low": 1.3131, "close": 1.3131, "volume": 40202.3, "quote_volume": 52813.7573, "trades": 262, "taker_buy_quote": 8261.64094}, {"ts": 1775212200000, "open": 1.3131, "high": 1.3131, "low": 1.3123, "close": 1.3126, "volume": 12251.2, "quote_volume": 16083.267, "trades": 385, "taker_buy_quote": 2980.11002}, {"ts": 1775212260000, "open": 1.3126, "high": 1.3128, "low": 1.3126, "close": 1.3127, "volume": 8447.1, "quote_volume": 11088.19901, "trades": 166, "taker_buy_quote": 2594.91775}, {"ts": 1775212320000, "open": 1.3127, "high": 1.3144, "low": 1.3127, "close": 1.3143, "volume": 12991.7, "quote_volume": 17063.03053, "trades": 374, "taker_buy_quote": 8282.95384}, {"ts": 1775212380000, "open": 1.3144, "high": 1.3152, "low": 1.3144, "close": 1.3151, "volume": 10872.2, "quote_volume": 14295.92289, "trades": 225, "taker_buy_quote": 12490.59406}, {"ts": 1775212440000, "open": 1.315, "high": 1.3152, "low": 1.3148, "close": 1.3149, "volume": 9770.6, "quote_volume": 12847.89223, "trades": 156, "taker_buy_quote": 6260.78687}, {"ts": 1775212500000, "open": 1.3148, "high": 1.3157, "low": 1.3147, "close": 1.3156, "volume": 55898.0, "quote_volume": 73515.65905, "trades": 278, "taker_buy_quote": 50501.37493}, {"ts": 1775212560000, "open": 1.3155, "high": 1.316, "low": 1.3154, "close": 1.316, "volume": 18774.3, "quote_volume": 24700.11419, "trades": 157, "taker_buy_quote": 22484.03533}, {"ts": 1775212620000, "open": 1.3159, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 10957.9, "quote_volume": 14415.47084, "trades": 183, "taker_buy_quote": 3299.20771}, {"ts": 1775212680000, "open": 1.3151, "high": 1.3151, "low": 1.3145, "close": 1.3147, "volume": 11756.9, "quote_volume": 15455.76362, "trades": 144, "taker_buy_quote": 12056.37132}, {"ts": 1775212740000, "open": 1.3147, "high": 1.3152, "low": 1.3147, "close": 1.3151, "volume": 6119.6, "quote_volume": 8046.85339, "trades": 144, "taker_buy_quote": 3994.47048}, {"ts": 1775212800000, "open": 1.315, "high": 1.3158, "low": 1.315, "close": 1.3158, "volume": 18254.2, "quote_volume": 24007.72842, "trades": 169, "taker_buy_quote": 9972.06398}, {"ts": 1775212860000, "open": 1.3158, "high": 1.3159, "low": 1.3156, "close": 1.3157, "volume": 31642.4, "quote_volume": 41634.92671, "trades": 109, "taker_buy_quote": 3070.27158}, {"ts": 1775212920000, "open": 1.3157, "high": 1.3162, "low": 1.3156, "close": 1.3159, "volume": 18026.3, "quote_volume": 23719.88906, "trades": 156, "taker_buy_quote": 20072.31298}, {"ts": 1775212980000, "open": 1.3159, "high": 1.3159, "low": 1.3158, "close": 1.3159, "volume": 4250.2, "quote_volume": 5592.61361, "trades": 26, "taker_buy_quote": 2637.72155}, {"ts": 1775213040000, "open": 1.3159, "high": 1.3164, "low": 1.3159, "close": 1.3161, "volume": 26877.0, "quote_volume": 35376.59244, "trades": 149, "taker_buy_quote": 6777.94986}, {"ts": 1775213100000, "open": 1.3162, "high": 1.3164, "low": 1.316, "close": 1.316, "volume": 7615.1, "quote_volume": 10023.50742, "trades": 113, "taker_buy_quote": 5206.3809}, {"ts": 1775213160000, "open": 1.316, "high": 1.3174, "low": 1.3129, "close": 1.3141, "volume": 881732.0, "quote_volume": 1160145.74807, "trades": 1411, "taker_buy_quote": 238799.10037}, {"ts": 1775213220000, "open": 1.3141, "high": 1.3146, "low": 1.3139, "close": 1.3141, "volume": 104230.6, "quote_volume": 136983.43553, "trades": 447, "taker_buy_quote": 84841.5085}, {"ts": 1775213280000, "open": 1.3141, "high": 1.315, "low": 1.3141, "close": 1.3146, "volume": 82952.4, "quote_volume": 109039.899, "trades": 300, "taker_buy_quote": 93081.36114}, {"ts": 1775213340000, "open": 1.3146, "high": 1.3147, "low": 1.3139, "close": 1.3139, "volume": 14182.6, "quote_volume": 18637.85267, "trades": 168, "taker_buy_quote": 6627.21784}, {"ts": 1775213400000, "open": 1.3138, "high": 1.314, "low": 1.3132, "close": 1.314, "volume": 61365.6, "quote_volume": 80613.8277, "trades": 302, "taker_buy_quote": 47038.69001}, {"ts": 1775213460000, "open": 1.314, "high": 1.3143, "low": 1.3138, "close": 1.3138, "volume": 5921.2, "quote_volume": 7781.27908, "trades": 138, "taker_buy_quote": 5106.99811}, {"ts": 1775213520000, "open": 1.3137, "high": 1.3146, "low": 1.3137, "close": 1.314, "volume": 29116.2, "quote_volume": 38264.89848, "trades": 263, "taker_buy_quote": 19532.91402}, {"ts": 1775213580000, "open": 1.3139, "high": 1.3139, "low": 1.3137, "close": 1.3137, "volume": 4250.9, "quote_volume": 5584.69699, "trades": 57, "taker_buy_quote": 1536.88324}, {"ts": 1775213640000, "open": 1.3137, "high": 1.3153, "low": 1.3137, "close": 1.3152, "volume": 34217.7, "quote_volume": 44983.01374, "trades": 327, "taker_buy_quote": 32499.15856}, {"ts": 1775213700000, "open": 1.3153, "high": 1.3153, "low": 1.3149, "close": 1.315, "volume": 35010.6, "quote_volume": 46042.32343, "trades": 125, "taker_buy_quote": 7239.14123}, {"ts": 1775213760000, "open": 1.315, "high": 1.3151, "low": 1.315, "close": 1.3151, "volume": 5774.3, "quote_volume": 7593.58373, "trades": 31, "taker_buy_quote": 4987.25373}, {"ts": 1775213820000, "open": 1.315, "high": 1.3151, "low": 1.3146, "close": 1.3149, "volume": 39257.6, "quote_volume": 51619.71961, "trades": 152, "taker_buy_quote": 9497.84115}, {"ts": 1775213880000, "open": 1.3148, "high": 1.3151, "low": 1.3147, "close": 1.3151, "volume": 26778.1, "quote_volume": 35210.50943, "trades": 151, "taker_buy_quote": 33178.2118}, {"ts": 1775213940000, "open": 1.315, "high": 1.3159, "low": 1.315, "close": 1.3159, "volume": 53369.6, "quote_volume": 70191.21532, "trades": 231, "taker_buy_quote": 64108.4627}, {"ts": 1775214000000, "open": 1.3159, "high": 1.3165, "low": 1.3159, "close": 1.3162, "volume": 21848.0, "quote_volume": 28756.31956, "trades": 277, "taker_buy_quote": 8010.744}, {"ts": 1775214060000, "open": 1.3161, "high": 1.3166, "low": 1.3159, "close": 1.3164, "volume": 18860.5, "quote_volume": 24826.50722, "trades": 210, "taker_buy_quote": 4388.30368}, {"ts": 1775214120000, "open": 1.3165, "high": 1.317, "low": 1.3164, "close": 1.3168, "volume": 63836.3, "quote_volume": 84063.96393, "trades": 195, "taker_buy_quote": 69950.65915}, {"ts": 1775214180000, "open": 1.3168, "high": 1.3175, "low": 1.3168, "close": 1.3168, "volume": 18270.8, "quote_volume": 24065.58751, "trades": 251, "taker_buy_quote": 6834.48597}, {"ts": 1775214240000, "open": 1.3169, "high": 1.3171, "low": 1.3169, "close": 1.3171, "volume": 11732.0, "quote_volume": 15451.11418, "trades": 60, "taker_buy_quote": 4066.57108}, {"ts": 1775214300000, "open": 1.3171, "high": 1.3172, "low": 1.3166, "close": 1.3169, "volume": 13564.9, "quote_volume": 17864.87208, "trades": 196, "taker_buy_quote": 13851.50572}, {"ts": 1775214360000, "open": 1.3168, "high": 1.317, "low": 1.3166, "close": 1.3166, "volume": 32154.3, "quote_volume": 42338.50273, "trades": 185, "taker_buy_quote": 1865.14994}, {"ts": 1775214420000, "open": 1.3167, "high": 1.3167, "low": 1.3165, "close": 1.3165, "volume": 16668.4, "quote_volume": 21945.90565, "trades": 95, "taker_buy_quote": 4361.41713}, {"ts": 1775214480000, "open": 1.3166, "high": 1.3168, "low": 1.3161, "close": 1.3161, "volume": 15767.2, "quote_volume": 20758.33668, "trades": 178, "taker_buy_quote": 10911.70746}, {"ts": 1775214540000, "open": 1.3161, "high": 1.3163, "low": 1.316, "close": 1.316, "volume": 20670.9, "quote_volume": 27205.92752, "trades": 125, "taker_buy_quote": 9496.54474}, {"ts": 1775214600000, "open": 1.3161, "high": 1.3166, "low": 1.316, "close": 1.3163, "volume": 14683.7, "quote_volume": 19330.11566, "trades": 143, "taker_buy_quote": 4696.82456}, {"ts": 1775214660000, "open": 1.3163, "high": 1.3164, "low": 1.3159, "close": 1.316, "volume": 14541.9, "quote_volume": 19138.2017, "trades": 148, "taker_buy_quote": 1165.89725}, {"ts": 1775214720000, "open": 1.3159, "high": 1.316, "low": 1.3153, "close": 1.3157, "volume": 8386.3, "quote_volume": 11033.55212, "trades": 160, "taker_buy_quote": 2090.3262}, {"ts": 1775214780000, "open": 1.3156, "high": 1.3157, "low": 1.3152, "close": 1.3152, "volume": 3655.4, "quote_volume": 4808.65242, "trades": 108, "taker_buy_quote": 2315.84237}, {"ts": 1775214840000, "open": 1.3152, "high": 1.3155, "low": 1.315, "close": 1.3155, "volume": 15255.3, "quote_volume": 20063.15696, "trades": 167, "taker_buy_quote": 10870.13967}, {"ts": 1775214900000, "open": 1.3156, "high": 1.3158, "low": 1.3155, "close": 1.3155, "volume": 33237.0, "quote_volume": 43728.52148, "trades": 166, "taker_buy_quote": 16928.13458}, {"ts": 1775214960000, "open": 1.3156, "high": 1.3168, "low": 1.3156, "close": 1.3166, "volume": 15287.7, "quote_volume": 20120.7777, "trades": 275, "taker_buy_quote": 12241.38157}, {"ts": 1775215020000, "open": 1.3165, "high": 1.3166, "low": 1.3157, "close": 1.3158, "volume": 8016.7, "quote_volume": 10552.7314, "trades": 163, "taker_buy_quote": 926.65827}, {"ts": 1775215080000, "open": 1.3157, "high": 1.3159, "low": 1.3156, "close": 1.3158, "volume": 11061.3, "quote_volume": 14553.30717, "trades": 114, "taker_buy_quote": 10338.25051}, {"ts": 1775215140000, "open": 1.3158, "high": 1.3162, "low": 1.3157, "close": 1.3162, "volume": 16342.5, "quote_volume": 21503.81861, "trades": 160, "taker_buy_quote": 7475.20823}, {"ts": 1775215200000, "open": 1.3161, "high": 1.3164, "low": 1.3161, "close": 1.3163, "volume": 7104.1, "quote_volume": 9350.72753, "trades": 83, "taker_buy_quote": 2181.51905}, {"ts": 1775215260000, "open": 1.3164, "high": 1.3168, "low": 1.3164, "close": 1.3167, "volume": 4381.7, "quote_volume": 5769.13934, "trades": 98, "taker_buy_quote": 4864.3031}, {"ts": 1775215320000, "open": 1.3168, "high": 1.3169, "low": 1.3165, "close": 1.3168, "volume": 37838.9, "quote_volume": 49826.38764, "trades": 188, "taker_buy_quote": 6774.38682}, {"ts": 1775215380000, "open": 1.3169, "high": 1.3173, "low": 1.3169, "close": 1.3172, "volume": 41151.5, "quote_volume": 54198.75366, "trades": 338, "taker_buy_quote": 33876.74352}, {"ts": 1775215440000, "open": 1.3171, "high": 1.3171, "low": 1.3165, "close": 1.3166, "volume": 37428.3, "quote_volume": 49281.85408, "trades": 147, "taker_buy_quote": 42315.09082}, {"ts": 1775215500000, "open": 1.3166, "high": 1.3166, "low": 1.3162, "close": 1.3165, "volume": 24106.1, "quote_volume": 31733.11883, "trades": 194, "taker_buy_quote": 12488.25249}, {"ts": 1775215560000, "open": 1.3165, "high": 1.3168, "low": 1.3165, "close": 1.3167, "volume": 5550.3, "quote_volume": 7308.11655, "trades": 102, "taker_buy_quote": 4163.28248}, {"ts": 1775215620000, "open": 1.3168, "high": 1.317, "low": 1.3167, "close": 1.3168, "volume": 10474.7, "quote_volume": 13793.22882, "trades": 84, "taker_buy_quote": 6001.5111}, {"ts": 1775215680000, "open": 1.3168, "high": 1.3173, "low": 1.3167, "close": 1.3173, "volume": 10441.7, "quote_volume": 13751.40038, "trades": 121, "taker_buy_quote": 12471.85573}, {"ts": 1775215740000, "open": 1.3172, "high": 1.3173, "low": 1.3164, "close": 1.3167, "volume": 70672.0, "quote_volume": 93052.72738, "trades": 275, "taker_buy_quote": 18959.28716}, {"ts": 1775215800000, "open": 1.3167, "high": 1.3168, "low": 1.3163, "close": 1.3163, "volume": 6908.4, "quote_volume": 9095.6001, "trades": 131, "taker_buy_quote": 5107.65621}, {"ts": 1775215860000, "open": 1.3164, "high": 1.3168, "low": 1.3162, "close": 1.3168, "volume": 57698.2, "quote_volume": 75953.73226, "trades": 276, "taker_buy_quote": 41827.15766}, {"ts": 1775215920000, "open": 1.3169, "high": 1.3187, "low": 1.3169, "close": 1.3182, "volume": 34210.9, "quote_volume": 45089.09612, "trades": 466, "taker_buy_quote": 36346.36649}, {"ts": 1775215980000, "open": 1.3183, "high": 1.3185, "low": 1.3178, "close": 1.3179, "volume": 9475.8, "quote_volume": 12490.44372, "trades": 190, "taker_buy_quote": 3044.81221}, {"ts": 1775216040000, "open": 1.3178, "high": 1.3179, "low": 1.3178, "close": 1.3179, "volume": 10839.7, "quote_volume": 14285.05637, "trades": 65, "taker_buy_quote": 6585.67809}, {"ts": 1775216100000, "open": 1.3179, "high": 1.3186, "low": 1.3179, "close": 1.3185, "volume": 9366.5, "quote_volume": 12347.22114, "trades": 190, "taker_buy_quote": 8669.6046}, {"ts": 1775216160000, "open": 1.3185, "high": 1.3189, "low": 1.3184, "close": 1.3187, "volume": 53021.9, "quote_volume": 69916.78957, "trades": 209, "taker_buy_quote": 52642.98756}, {"ts": 1775216220000, "open": 1.3187, "high": 1.3188, "low": 1.3187, "close": 1.3188, "volume": 13661.7, "quote_volume": 18016.87727, "trades": 47, "taker_buy_quote": 15739.61424}, {"ts": 1775216280000, "open": 1.3187, "high": 1.3189, "low": 1.3187, "close": 1.3188, "volume": 18367.6, "quote_volume": 24223.26598, "trades": 104, "taker_buy_quote": 3001.42606}, {"ts": 1775216340000, "open": 1.3187, "high": 1.3188, "low": 1.3186, "close": 1.3188, "volume": 5599.4, "quote_volume": 7384.02363, "trades": 76, "taker_buy_quote": 6151.78643}, {"ts": 1775216400000, "open": 1.3188, "high": 1.3194, "low": 1.3187, "close": 1.3194, "volume": 44939.0, "quote_volume": 59277.90663, "trades": 298, "taker_buy_quote": 55362.53607}, {"ts": 1775216460000, "open": 1.3194, "high": 1.3204, "low": 1.3194, "close": 1.3198, "volume": 86993.2, "quote_volume": 114837.4377, "trades": 524, "taker_buy_quote": 67796.43986}, {"ts": 1775216520000, "open": 1.3198, "high": 1.3217, "low": 1.3198, "close": 1.321, "volume": 445778.0, "quote_volume": 588697.06126, "trades": 941, "taker_buy_quote": 400325.53494}, {"ts": 1775216580000, "open": 1.321, "high": 1.3227, "low": 1.3209, "close": 1.3227, "volume": 88175.9, "quote_volume": 116541.76153, "trades": 564, "taker_buy_quote": 72695.21049}, {"ts": 1775216640000, "open": 1.3227, "high": 1.3233, "low": 1.3226, "close": 1.3229, "volume": 136592.3, "quote_volume": 180707.4471, "trades": 520, "taker_buy_quote": 82400.89313}, {"ts": 1775216700000, "open": 1.3229, "high": 1.3231, "low": 1.3211, "close": 1.3211, "volume": 61782.7, "quote_volume": 81706.11554, "trades": 501, "taker_buy_quote": 9984.92909}, {"ts": 1775216760000, "open": 1.3211, "high": 1.3218, "low": 1.3211, "close": 1.3216, "volume": 59744.8, "quote_volume": 78950.22185, "trades": 269, "taker_buy_quote": 53354.62171}, {"ts": 1775216820000, "open": 1.3215, "high": 1.322, "low": 1.3215, "close": 1.3216, "volume": 36725.4, "quote_volume": 48543.0389, "trades": 153, "taker_buy_quote": 18961.01298}, {"ts": 1775216880000, "open": 1.3216, "high": 1.3216, "low": 1.3206, "close": 1.3211, "volume": 28850.4, "quote_volume": 38111.85047, "trades": 376, "taker_buy_quote": 18066.57613}, {"ts": 1775216940000, "open": 1.321, "high": 1.3219, "low": 1.3209, "close": 1.321, "volume": 43295.8, "quote_volume": 57214.27594, "trades": 448, "taker_buy_quote": 23128.9292}, {"ts": 1775217000000, "open": 1.321, "high": 1.322, "low": 1.3208, "close": 1.3216, "volume": 45427.3, "quote_volume": 60034.9787, "trades": 492, "taker_buy_quote": 33036.67961}, {"ts": 1775217060000, "open": 1.3216, "high": 1.3223, "low": 1.3213, "close": 1.3223, "volume": 100128.1, "quote_volume": 132359.71189, "trades": 349, "taker_buy_quote": 53597.93888}, {"ts": 1775217120000, "open": 1.3222, "high": 1.3226, "low": 1.3222, "close": 1.3224, "volume": 21010.1, "quote_volume": 27782.12169, "trades": 176, "taker_buy_quote": 8739.6088}, {"ts": 1775217180000, "open": 1.3223, "high": 1.3225, "low": 1.3223, "close": 1.3225, "volume": 3971.1, "quote_volume": 5251.43871, "trades": 39, "taker_buy_quote": 2740.08182}, {"ts": 1775217240000, "open": 1.3225, "high": 1.3229, "low": 1.3225, "close": 1.3226, "volume": 27116.3, "quote_volume": 35867.77636, "trades": 155, "taker_buy_quote": 14020.68584}, {"ts": 1775217300000, "open": 1.3227, "high": 1.3227, "low": 1.322, "close": 1.3222, "volume": 25851.5, "quote_volume": 34186.97881, "trades": 213, "taker_buy_quote": 2672.20508}, {"ts": 1775217360000, "open": 1.3223, "high": 1.3238, "low": 1.3222, "close": 1.3236, "volume": 82184.7, "quote_volume": 108731.26862, "trades": 392, "taker_buy_quote": 92504.41283}, {"ts": 1775217420000, "open": 1.3237, "high": 1.3243, "low": 1.3197, "close": 1.3203, "volume": 441937.4, "quote_volume": 583891.5761, "trades": 1696, "taker_buy_quote": 215881.95851}, {"ts": 1775217480000, "open": 1.3202, "high": 1.3209, "low": 1.3198, "close": 1.32, "volume": 241571.4, "quote_volume": 318928.33387, "trades": 705, "taker_buy_quote": 267838.53145}, {"ts": 1775217540000, "open": 1.3199, "high": 1.3206, "low": 1.3199, "close": 1.3204, "volume": 63180.0, "quote_volume": 83420.91457, "trades": 207, "taker_buy_quote": 74698.33059}, {"ts": 1775217600000, "open": 1.3204, "high": 1.3207, "low": 1.3203, "close": 1.3203, "volume": 20152.1, "quote_volume": 26611.05418, "trades": 173, "taker_buy_quote": 13798.16249}, {"ts": 1775217660000, "open": 1.3204, "high": 1.3206, "low": 1.3202, "close": 1.3205, "volume": 27089.5, "quote_volume": 35766.09605, "trades": 221, "taker_buy_quote": 17293.83871}, {"ts": 1775217720000, "open": 1.3204, "high": 1.3207, "low": 1.3202, "close": 1.3204, "volume": 79511.4, "quote_volume": 104987.31705, "trades": 257, "taker_buy_quote": 83287.17649}, {"ts": 1775217780000, "open": 1.3203, "high": 1.3203, "low": 1.3201, "close": 1.3202, "volume": 23668.9, "quote_volume": 31247.35901, "trades": 97, "taker_buy_quote": 14325.63251}, {"ts": 1775217840000, "open": 1.3201, "high": 1.3202, "low": 1.3195, "close": 1.3202, "volume": 42301.6, "quote_volume": 55831.63801, "trades": 251, "taker_buy_quote": 35924.23412}, {"ts": 1775217900000, "open": 1.3201, "high": 1.3202, "low": 1.32, "close": 1.3201, "volume": 4921.0, "quote_volume": 6496.1063, "trades": 43, "taker_buy_quote": 2884.84373}, {"ts": 1775217960000, "open": 1.3201, "high": 1.3206, "low": 1.3201, "close": 1.3205, "volume": 40352.0, "quote_volume": 53277.32194, "trades": 160, "taker_buy_quote": 19782.59751}, {"ts": 1775218020000, "open": 1.3205, "high": 1.3206, "low": 1.3198, "close": 1.3198, "volume": 27541.2, "quote_volume": 36360.31728, "trades": 270, "taker_buy_quote": 10705.51103}, {"ts": 1775218080000, "open": 1.3197, "high": 1.3201, "low": 1.3196, "close": 1.32, "volume": 26868.1, "quote_volume": 35459.3942, "trades": 199, "taker_buy_quote": 32065.79964}, {"ts": 1775218140000, "open": 1.3201, "high": 1.3201, "low": 1.3197, "close": 1.3197, "volume": 10268.5, "quote_volume": 13552.53481, "trades": 103, "taker_buy_quote": 562.56303}, {"ts": 1775218200000, "open": 1.3197, "high": 1.3197, "low": 1.3183, "close": 1.3187, "volume": 65417.0, "quote_volume": 86268.59896, "trades": 415, "taker_buy_quote": 34009.52111}, {"ts": 1775218260000, "open": 1.3188, "high": 1.3188, "low": 1.3184, "close": 1.3187, "volume": 11367.9, "quote_volume": 14989.75352, "trades": 149, "taker_buy_quote": 3397.51016}, {"ts": 1775218320000, "open": 1.3187, "high": 1.3232, "low": 1.3186, "close": 1.3231, "volume": 895981.0, "quote_volume": 1183692.40231, "trades": 1502, "taker_buy_quote": 993139.18493}, {"ts": 1775218380000, "open": 1.3231, "high": 1.3248, "low": 1.323, "close": 1.3242, "volume": 383319.3, "quote_volume": 507555.8951, "trades": 898, "taker_buy_quote": 251373.7168}, {"ts": 1775218440000, "open": 1.3242, "high": 1.3252, "low": 1.3241, "close": 1.3241, "volume": 218813.5, "quote_volume": 289901.2655, "trades": 693, "taker_buy_quote": 94809.64669}, {"ts": 1775218500000, "open": 1.3241, "high": 1.3244, "low": 1.3231, "close": 1.3231, "volume": 64473.3, "quote_volume": 85350.40208, "trades": 352, "taker_buy_quote": 22696.79696}, {"ts": 1775218560000, "open": 1.3231, "high": 1.3232, "low": 1.3219, "close": 1.3219, "volume": 39678.4, "quote_volume": 52488.98922, "trades": 348, "taker_buy_quote": 25695.66806}, {"ts": 1775218620000, "open": 1.322, "high": 1.3223, "low": 1.3218, "close": 1.3219, "volume": 136094.4, "quote_volume": 179915.69041, "trades": 310, "taker_buy_quote": 32919.69833}, {"ts": 1775218680000, "open": 1.3218, "high": 1.322, "low": 1.3212, "close": 1.3214, "volume": 116449.7, "quote_volume": 153901.24326, "trades": 256, "taker_buy_quote": 5895.03366}, {"ts": 1775218740000, "open": 1.3215, "high": 1.3228, "low": 1.3215, "close": 1.3225, "volume": 25614.1, "quote_volume": 33865.23763, "trades": 312, "taker_buy_quote": 26409.88546}, {"ts": 1775218800000, "open": 1.3225, "high": 1.323, "low": 1.3225, "close": 1.3228, "volume": 25642.7, "quote_volume": 33919.83508, "trades": 250, "taker_buy_quote": 26136.38312}, {"ts": 1775218860000, "open": 1.3227, "high": 1.3228, "low": 1.3217, "close": 1.3227, "volume": 31275.6, "quote_volume": 41350.44187, "trades": 341, "taker_buy_quote": 23996.8149}, {"ts": 1775218920000, "open": 1.3227, "high": 1.3234, "low": 1.3226, "close": 1.3226, "volume": 25093.4, "quote_volume": 33202.40948, "trades": 296, "taker_buy_quote": 25647.92819}, {"ts": 1775218980000, "open": 1.3226, "high": 1.323, "low": 1.3222, "close": 1.3223, "volume": 13849.1, "quote_volume": 18316.1598, "trades": 255, "taker_buy_quote": 8908.59951}, {"ts": 1775219040000, "open": 1.3223, "high": 1.3227, "low": 1.3221, "close": 1.3226, "volume": 4390.7, "quote_volume": 5806.05533, "trades": 136, "taker_buy_quote": 4169.77341}, {"ts": 1775219100000, "open": 1.3227, "high": 1.3248, "low": 1.3227, "close": 1.3248, "volume": 81642.3, "quote_volume": 108091.9629, "trades": 388, "taker_buy_quote": 101695.41684}, {"ts": 1775219160000, "open": 1.3248, "high": 1.3251, "low": 1.3245, "close": 1.3248, "volume": 33066.4, "quote_volume": 43807.6417, "trades": 402, "taker_buy_quote": 8948.79515}, {"ts": 1775219220000, "open": 1.3247, "high": 1.3262, "low": 1.3247, "close": 1.326, "volume": 166800.4, "quote_volume": 221094.69519, "trades": 661, "taker_buy_quote": 117640.06808}, {"ts": 1775219280000, "open": 1.326, "high": 1.3277, "low": 1.3259, "close": 1.3263, "volume": 241753.8, "quote_volume": 320795.0918, "trades": 1446, "taker_buy_quote": 192421.102}, {"ts": 1775219340000, "open": 1.3264, "high": 1.3265, "low": 1.3262, "close": 1.3264, "volume": 11000.4, "quote_volume": 14590.3183, "trades": 154, "taker_buy_quote": 4490.46482}, {"ts": 1775219400000, "open": 1.3264, "high": 1.3356, "low": 1.3262, "close": 1.3283, "volume": 2333404.7, "quote_volume": 3107120.53796, "trades": 9104, "taker_buy_quote": 1606029.43212}, {"ts": 1775219460000, "open": 1.3283, "high": 1.3283, "low": 1.3232, "close": 1.3257, "volume": 274069.7, "quote_volume": 363175.34875, "trades": 2857, "taker_buy_quote": 168005.07669}, {"ts": 1775219520000, "open": 1.3258, "high": 1.3258, "low": 1.324, "close": 1.3247, "volume": 97128.5, "quote_volume": 128712.16927, "trades": 754, "taker_buy_quote": 35141.25771}, {"ts": 1775219580000, "open": 1.3247, "high": 1.3257, "low": 1.3243, "close": 1.3252, "volume": 46420.9, "quote_volume": 61520.31309, "trades": 536, "taker_buy_quote": 21487.35007}, {"ts": 1775219640000, "open": 1.3252, "high": 1.3254, "low": 1.3245, "close": 1.3253, "volume": 48935.9, "quote_volume": 64837.76556, "trades": 523, "taker_buy_quote": 30105.25052}, {"ts": 1775219700000, "open": 1.3252, "high": 1.3264, "low": 1.325, "close": 1.3255, "volume": 69802.5, "quote_volume": 92502.57772, "trades": 592, "taker_buy_quote": 73393.89014}, {"ts": 1775219760000, "open": 1.3255, "high": 1.3261, "low": 1.3247, "close": 1.3248, "volume": 44034.3, "quote_volume": 58362.77124, "trades": 634, "taker_buy_quote": 27783.8449}, {"ts": 1775219820000, "open": 1.3247, "high": 1.3247, "low": 1.3234, "close": 1.324, "volume": 244290.0, "quote_volume": 323373.61334, "trades": 776, "taker_buy_quote": 132028.98542}, {"ts": 1775219880000, "open": 1.324, "high": 1.3242, "low": 1.3235, "close": 1.3239, "volume": 82460.4, "quote_volume": 109164.76763, "trades": 616, "taker_buy_quote": 83477.17039}, {"ts": 1775219940000, "open": 1.3239, "high": 1.324, "low": 1.3228, "close": 1.3236, "volume": 83637.2, "quote_volume": 110681.59763, "trades": 584, "taker_buy_quote": 59209.7268}, {"ts": 1775220000000, "open": 1.3236, "high": 1.3245, "low": 1.3233, "close": 1.3233, "volume": 73702.6, "quote_volume": 97583.24857, "trades": 687, "taker_buy_quote": 41694.42983}, {"ts": 1775220060000, "open": 1.3233, "high": 1.3233, "low": 1.3222, "close": 1.323, "volume": 106772.9, "quote_volume": 141218.22841, "trades": 611, "taker_buy_quote": 65452.83425}, {"ts": 1775220120000, "open": 1.3231, "high": 1.3232, "low": 1.3226, "close": 1.3229, "volume": 57975.3, "quote_volume": 76695.83793, "trades": 531, "taker_buy_quote": 39723.62887}, {"ts": 1775220180000, "open": 1.3229, "high": 1.3244, "low": 1.3229, "close": 1.3237, "volume": 74810.1, "quote_volume": 99021.97171, "trades": 586, "taker_buy_quote": 53005.15951}, {"ts": 1775220240000, "open": 1.3237, "high": 1.3242, "low": 1.3236, "close": 1.3237, "volume": 41300.3, "quote_volume": 54675.16042, "trades": 303, "taker_buy_quote": 21504.40658}, {"ts": 1775220300000, "open": 1.3237, "high": 1.3253, "low": 1.3235, "close": 1.3248, "volume": 121423.2, "quote_volume": 160835.43573, "trades": 574, "taker_buy_quote": 118848.59058}, {"ts": 1775220360000, "open": 1.3249, "high": 1.3252, "low": 1.3243, "close": 1.3243, "volume": 150830.6, "quote_volume": 199843.04541, "trades": 407, "taker_buy_quote": 97704.45019}, {"ts": 1775220420000, "open": 1.3243, "high": 1.3244, "low": 1.3235, "close": 1.3235, "volume": 25551.3, "quote_volume": 33835.20913, "trades": 229, "taker_buy_quote": 8725.68465}, {"ts": 1775220480000, "open": 1.3235, "high": 1.3245, "low": 1.3229, "close": 1.323, "volume": 44675.8, "quote_volume": 59147.32345, "trades": 512, "taker_buy_quote": 47904.04968}, {"ts": 1775220540000, "open": 1.323, "high": 1.323, "low": 1.3212, "close": 1.3212, "volume": 65303.8, "quote_volume": 86337.06844, "trades": 645, "taker_buy_quote": 29904.2971}, {"ts": 1775220600000, "open": 1.3212, "high": 1.3213, "low": 1.319, "close": 1.3212, "volume": 472920.3, "quote_volume": 624370.07761, "trades": 1848, "taker_buy_quote": 111685.47729}, {"ts": 1775220660000, "open": 1.3211, "high": 1.3215, "low": 1.3209, "close": 1.3209, "volume": 38242.9, "quote_volume": 50521.63979, "trades": 367, "taker_buy_quote": 12598.17521}, {"ts": 1775220720000, "open": 1.3208, "high": 1.3209, "low": 1.3203, "close": 1.3206, "volume": 50960.5, "quote_volume": 67299.18816, "trades": 281, "taker_buy_quote": 23494.84492}, {"ts": 1775220780000, "open": 1.3206, "high": 1.3215, "low": 1.3202, "close": 1.3203, "volume": 111963.2, "quote_volume": 147892.727, "trades": 499, "taker_buy_quote": 91908.03345}, {"ts": 1775220840000, "open": 1.3203, "high": 1.3204, "low": 1.3198, "close": 1.3198, "volume": 39530.1, "quote_volume": 52186.22439, "trades": 208, "taker_buy_quote": 2314.171}, {"ts": 1775220900000, "open": 1.3198, "high": 1.3203, "low": 1.3195, "close": 1.3202, "volume": 66997.9, "quote_volume": 88422.35131, "trades": 300, "taker_buy_quote": 44521.66177}, {"ts": 1775220960000, "open": 1.3202, "high": 1.3215, "low": 1.32, "close": 1.3215, "volume": 111981.0, "quote_volume": 147850.98834, "trades": 376, "taker_buy_quote": 50301.7423}, {"ts": 1775221020000, "open": 1.3215, "high": 1.3216, "low": 1.3208, "close": 1.3208, "volume": 41101.8, "quote_volume": 54299.60715, "trades": 213, "taker_buy_quote": 5979.266}, {"ts": 1775221080000, "open": 1.3209, "high": 1.321, "low": 1.3205, "close": 1.3207, "volume": 25023.3, "quote_volume": 33049.45734, "trades": 233, "taker_buy_quote": 18544.65065}, {"ts": 1775221140000, "open": 1.3207, "high": 1.3209, "low": 1.3199, "close": 1.3199, "volume": 39283.0, "quote_volume": 51873.76654, "trades": 226, "taker_buy_quote": 23857.4803}, {"ts": 1775221200000, "open": 1.3199, "high": 1.3204, "low": 1.3199, "close": 1.32, "volume": 69552.9, "quote_volume": 91815.11943, "trades": 366, "taker_buy_quote": 27424.00542}, {"ts": 1775221260000, "open": 1.32, "high": 1.3202, "low": 1.3192, "close": 1.3202, "volume": 170921.1, "quote_volume": 225564.29744, "trades": 459, "taker_buy_quote": 75040.24317}, {"ts": 1775221320000, "open": 1.3201, "high": 1.3204, "low": 1.319, "close": 1.3192, "volume": 83607.5, "quote_volume": 110354.19557, "trades": 203, "taker_buy_quote": 51112.61906}, {"ts": 1775221380000, "open": 1.3192, "high": 1.3196, "low": 1.3192, "close": 1.3195, "volume": 55087.0, "quote_volume": 72678.31422, "trades": 152, "taker_buy_quote": 66357.88592}, {"ts": 1775221440000, "open": 1.3196, "high": 1.3196, "low": 1.3181, "close": 1.3187, "volume": 225745.1, "quote_volume": 297681.82973, "trades": 782, "taker_buy_quote": 74984.39844}, {"ts": 1775221500000, "open": 1.3187, "high": 1.3192, "low": 1.3186, "close": 1.3187, "volume": 40704.7, "quote_volume": 53685.53627, "trades": 224, "taker_buy_quote": 33634.15786}, {"ts": 1775221560000, "open": 1.3186, "high": 1.3195, "low": 1.3186, "close": 1.3186, "volume": 78512.0, "quote_volume": 103561.87228, "trades": 367, "taker_buy_quote": 49621.96026}, {"ts": 1775221620000, "open": 1.3186, "high": 1.3186, "low": 1.3176, "close": 1.3182, "volume": 54108.4, "quote_volume": 71328.12238, "trades": 363, "taker_buy_quote": 33080.44501}, {"ts": 1775221680000, "open": 1.3182, "high": 1.3182, "low": 1.3168, "close": 1.3172, "volume": 92863.0, "quote_volume": 122334.32296, "trades": 474, "taker_buy_quote": 46367.72575}, {"ts": 1775221740000, "open": 1.3172, "high": 1.3175, "low": 1.3172, "close": 1.3175, "volume": 52323.6, "quote_volume": 68927.24121, "trades": 190, "taker_buy_quote": 49630.20431}, {"ts": 1775221800000, "open": 1.3175, "high": 1.3175, "low": 1.3166, "close": 1.317, "volume": 85548.2, "quote_volume": 112664.25451, "trades": 271, "taker_buy_quote": 44341.77763}, {"ts": 1775221860000, "open": 1.3171, "high": 1.3174, "low": 1.3167, "close": 1.3168, "volume": 93224.9, "quote_volume": 122781.17938, "trades": 412, "taker_buy_quote": 64516.06006}, {"ts": 1775221920000, "open": 1.3167, "high": 1.3183, "low": 1.3167, "close": 1.3181, "volume": 87045.4, "quote_volume": 114699.81073, "trades": 392, "taker_buy_quote": 106480.10852}, {"ts": 1775221980000, "open": 1.3181, "high": 1.3181, "low": 1.3175, "close": 1.3176, "volume": 50235.2, "quote_volume": 66204.5398, "trades": 147, "taker_buy_quote": 4879.68603}, {"ts": 1775222040000, "open": 1.3175, "high": 1.318, "low": 1.3175, "close": 1.318, "volume": 25488.2, "quote_volume": 33586.55963, "trades": 109, "taker_buy_quote": 32147.03898}, {"ts": 1775222100000, "open": 1.3179, "high": 1.3179, "low": 1.3169, "close": 1.3179, "volume": 228418.9, "quote_volume": 300946.66614, "trades": 605, "taker_buy_quote": 111359.67793}, {"ts": 1775222160000, "open": 1.3179, "high": 1.3179, "low": 1.3171, "close": 1.3178, "volume": 92446.8, "quote_volume": 121797.62249, "trades": 438, "taker_buy_quote": 40224.01993}, {"ts": 1775222220000, "open": 1.3177, "high": 1.3177, "low": 1.3171, "close": 1.3172, "volume": 14532.9, "quote_volume": 19143.55422, "trades": 169, "taker_buy_quote": 9662.23414}, {"ts": 1775222280000, "open": 1.3172, "high": 1.3175, "low": 1.317, "close": 1.3175, "volume": 22876.2, "quote_volume": 30132.01636, "trades": 141, "taker_buy_quote": 28062.88729}, {"ts": 1775222340000, "open": 1.3174, "high": 1.3177, "low": 1.3173, "close": 1.3174, "volume": 33291.0, "quote_volume": 43859.21248, "trades": 205, "taker_buy_quote": 27530.40333}, {"ts": 1775222400000, "open": 1.3174, "high": 1.3191, "low": 1.3174, "close": 1.3191, "volume": 68702.9, "quote_volume": 90568.14009, "trades": 443, "taker_buy_quote": 70562.78529}, {"ts": 1775222460000, "open": 1.3191, "high": 1.3197, "low": 1.3186, "close": 1.3187, "volume": 24288.2, "quote_volume": 32044.50514, "trades": 286, "taker_buy_quote": 14559.24321}, {"ts": 1775222520000, "open": 1.3186, "high": 1.3198, "low": 1.3185, "close": 1.3186, "volume": 152098.9, "quote_volume": 200612.26849, "trades": 373, "taker_buy_quote": 117405.79025}, {"ts": 1775222580000, "open": 1.3185, "high": 1.3188, "low": 1.3185, "close": 1.3188, "volume": 44563.0, "quote_volume": 58758.01144, "trades": 97, "taker_buy_quote": 13115.01155}, {"ts": 1775222640000, "open": 1.3187, "high": 1.3188, "low": 1.3187, "close": 1.3187, "volume": 16791.9, "quote_volume": 22144.22769, "trades": 49, "taker_buy_quote": 9879.92208}, {"ts": 1775222700000, "open": 1.3186, "high": 1.3193, "low": 1.3181, "close": 1.3193, "volume": 50306.7, "quote_volume": 66337.96344, "trades": 307, "taker_buy_quote": 54609.69567}, {"ts": 1775222760000, "open": 1.3192, "high": 1.3193, "low": 1.3187, "close": 1.3187, "volume": 23759.2, "quote_volume": 31343.21594, "trades": 136, "taker_buy_quote": 13493.7625}, {"ts": 1775222820000, "open": 1.3187, "high": 1.3187, "low": 1.3184, "close": 1.3184, "volume": 21077.7, "quote_volume": 27794.37351, "trades": 93, "taker_buy_quote": 636.31454}, {"ts": 1775222880000, "open": 1.3184, "high": 1.3186, "low": 1.3184, "close": 1.3184, "volume": 12530.4, "quote_volume": 16521.35758, "trades": 84, "taker_buy_quote": 8406.17872}, {"ts": 1775222940000, "open": 1.3184, "high": 1.3188, "low": 1.3183, "close": 1.3188, "volume": 54027.9, "quote_volume": 71241.21466, "trades": 117, "taker_buy_quote": 54575.29381}, {"ts": 1775223000000, "open": 1.3187, "high": 1.3188, "low": 1.3186, "close": 1.3187, "volume": 21345.1, "quote_volume": 28147.7346, "trades": 85, "taker_buy_quote": 13864.94538}, {"ts": 1775223060000, "open": 1.3186, "high": 1.3187, "low": 1.3182, "close": 1.3186, "volume": 51583.6, "quote_volume": 68011.21064, "trades": 161, "taker_buy_quote": 16703.89112}, {"ts": 1775223120000, "open": 1.3187, "high": 1.319, "low": 1.3182, "close": 1.3182, "volume": 53886.6, "quote_volume": 71063.50459, "trades": 229, "taker_buy_quote": 32405.65764}, {"ts": 1775223180000, "open": 1.3183, "high": 1.3184, "low": 1.3171, "close": 1.3174, "volume": 134259.5, "quote_volume": 176905.33282, "trades": 549, "taker_buy_quote": 110231.25209}, {"ts": 1775223240000, "open": 1.3175, "high": 1.3181, "low": 1.3175, "close": 1.318, "volume": 92090.4, "quote_volume": 121359.24141, "trades": 328, "taker_buy_quote": 65708.28376}, {"ts": 1775223300000, "open": 1.3181, "high": 1.3181, "low": 1.3178, "close": 1.3178, "volume": 21650.1, "quote_volume": 28533.31403, "trades": 106, "taker_buy_quote": 6361.99892}, {"ts": 1775223360000, "open": 1.3178, "high": 1.3178, "low": 1.317, "close": 1.317, "volume": 48250.9, "quote_volume": 63556.65521, "trades": 223, "taker_buy_quote": 4888.9109}, {"ts": 1775223420000, "open": 1.3171, "high": 1.3179, "low": 1.317, "close": 1.3179, "volume": 29678.6, "quote_volume": 39097.02285, "trades": 203, "taker_buy_quote": 37311.70855}, {"ts": 1775223480000, "open": 1.3179, "high": 1.3179, "low": 1.317, "close": 1.3173, "volume": 31499.3, "quote_volume": 41500.66239, "trades": 244, "taker_buy_quote": 15667.16046}, {"ts": 1775223540000, "open": 1.3173, "high": 1.3175, "low": 1.3167, "close": 1.3167, "volume": 40435.7, "quote_volume": 53256.34021, "trades": 254, "taker_buy_quote": 18038.13711}, {"ts": 1775223600000, "open": 1.3167, "high": 1.3173, "low": 1.3167, "close": 1.3173, "volume": 15839.8, "quote_volume": 20860.26548, "trades": 144, "taker_buy_quote": 19365.13232}, {"ts": 1775223660000, "open": 1.3173, "high": 1.3179, "low": 1.3173, "close": 1.3179, "volume": 19703.0, "quote_volume": 25959.67118, "trades": 155, "taker_buy_quote": 23745.88795}, {"ts": 1775223720000, "open": 1.3179, "high": 1.3182, "low": 1.3178, "close": 1.3181, "volume": 33592.5, "quote_volume": 44276.67279, "trades": 186, "taker_buy_quote": 22091.69267}, {"ts": 1775223780000, "open": 1.3181, "high": 1.3181, "low": 1.3174, "close": 1.3175, "volume": 38066.0, "quote_volume": 50161.79196, "trades": 173, "taker_buy_quote": 3447.82078}, {"ts": 1775223840000, "open": 1.3174, "high": 1.3175, "low": 1.3174, "close": 1.3175, "volume": 3590.7, "quote_volume": 4730.62714, "trades": 31, "taker_buy_quote": 3148.298}, {"ts": 1775223900000, "open": 1.3174, "high": 1.3175, "low": 1.317, "close": 1.3171, "volume": 21585.7, "quote_volume": 28433.4272, "trades": 101, "taker_buy_quote": 3666.02549}, {"ts": 1775223960000, "open": 1.3171, "high": 1.3175, "low": 1.3171, "close": 1.3174, "volume": 29044.7, "quote_volume": 38260.03965, "trades": 115, "taker_buy_quote": 36308.89049}, {"ts": 1775224020000, "open": 1.3173, "high": 1.3174, "low": 1.3166, "close": 1.3166, "volume": 13907.8, "quote_volume": 18316.4351, "trades": 141, "taker_buy_quote": 488.86564}, {"ts": 1775224080000, "open": 1.3165, "high": 1.3165, "low": 1.3156, "close": 1.3157, "volume": 89491.4, "quote_volume": 117782.88978, "trades": 376, "taker_buy_quote": 18223.11998}, {"ts": 1775224140000, "open": 1.3156, "high": 1.3157, "low": 1.3148, "close": 1.3149, "volume": 214360.4, "quote_volume": 281971.97608, "trades": 653, "taker_buy_quote": 35617.77357}, {"ts": 1775224200000, "open": 1.3148, "high": 1.3151, "low": 1.3144, "close": 1.3148, "volume": 157533.0, "quote_volume": 207117.21086, "trades": 461, "taker_buy_quote": 52056.3742}, {"ts": 1775224260000, "open": 1.3148, "high": 1.3154, "low": 1.3148, "close": 1.3153, "volume": 33766.2, "quote_volume": 44404.84504, "trades": 148, "taker_buy_quote": 32122.01852}, {"ts": 1775224320000, "open": 1.3154, "high": 1.316, "low": 1.3153, "close": 1.316, "volume": 35623.0, "quote_volume": 46864.81863, "trades": 171, "taker_buy_quote": 42911.08858}, {"ts": 1775224380000, "open": 1.316, "high": 1.3165, "low": 1.316, "close": 1.3165, "volume": 30545.1, "quote_volume": 40204.57822, "trades": 154, "taker_buy_quote": 30863.50291}, {"ts": 1775224440000, "open": 1.3165, "high": 1.3179, "low": 1.3165, "close": 1.3177, "volume": 73956.3, "quote_volume": 97417.15908, "trades": 242, "taker_buy_quote": 68535.20305}, {"ts": 1775224500000, "open": 1.3178, "high": 1.3183, "low": 1.3176, "close": 1.3178, "volume": 44374.7, "quote_volume": 58481.56103, "trades": 251, "taker_buy_quote": 36526.4759}, {"ts": 1775224560000, "open": 1.3177, "high": 1.3178, "low": 1.3174, "close": 1.3175, "volume": 10038.8, "quote_volume": 13227.28252, "trades": 96, "taker_buy_quote": 1706.63746}, {"ts": 1775224620000, "open": 1.3174, "high": 1.3177, "low": 1.3173, "close": 1.3176, "volume": 47116.2, "quote_volume": 62075.78492, "trades": 165, "taker_buy_quote": 41521.1029}, {"ts": 1775224680000, "open": 1.3176, "high": 1.3177, "low": 1.3175, "close": 1.3177, "volume": 15072.2, "quote_volume": 19859.32842, "trades": 73, "taker_buy_quote": 17930.04634}, {"ts": 1775224740000, "open": 1.3176, "high": 1.3179, "low": 1.3175, "close": 1.3176, "volume": 37411.0, "quote_volume": 49295.44319, "trades": 193, "taker_buy_quote": 11432.02802}, {"ts": 1775224800000, "open": 1.3176, "high": 1.3179, "low": 1.3165, "close": 1.3165, "volume": 25135.2, "quote_volume": 33104.56509, "trades": 304, "taker_buy_quote": 11660.17362}, {"ts": 1775224860000, "open": 1.3165, "high": 1.3165, "low": 1.3162, "close": 1.3163, "volume": 5485.0, "quote_volume": 7219.95865, "trades": 90, "taker_buy_quote": 4455.15214}, {"ts": 1775224920000, "open": 1.3162, "high": 1.3162, "low": 1.315, "close": 1.3155, "volume": 54688.7, "quote_volume": 71938.93519, "trades": 412, "taker_buy_quote": 43203.17003}, {"ts": 1775224980000, "open": 1.3155, "high": 1.3166, "low": 1.3155, "close": 1.3166, "volume": 152342.1, "quote_volume": 200461.37003, "trades": 393, "taker_buy_quote": 80586.39166}, {"ts": 1775225040000, "open": 1.3166, "high": 1.3173, "low": 1.3163, "close": 1.3166, "volume": 89821.9, "quote_volume": 118281.15211, "trades": 377, "taker_buy_quote": 47605.61037}, {"ts": 1775225100000, "open": 1.3166, "high": 1.317, "low": 1.3166, "close": 1.317, "volume": 19397.4, "quote_volume": 25541.64739, "trades": 96, "taker_buy_quote": 22671.38261}, {"ts": 1775225160000, "open": 1.317, "high": 1.3184, "low": 1.317, "close": 1.3179, "volume": 109100.7, "quote_volume": 143796.49462, "trades": 485, "taker_buy_quote": 102940.41226}, {"ts": 1775225220000, "open": 1.3178, "high": 1.3184, "low": 1.3178, "close": 1.318, "volume": 40052.8, "quote_volume": 52795.6593, "trades": 196, "taker_buy_quote": 34004.39018}, {"ts": 1775225280000, "open": 1.318, "high": 1.3181, "low": 1.3176, "close": 1.3177, "volume": 31119.0, "quote_volume": 41011.87903, "trades": 123, "taker_buy_quote": 6912.9689}, {"ts": 1775225340000, "open": 1.3177, "high": 1.3178, "low": 1.3176, "close": 1.3177, "volume": 18008.4, "quote_volume": 23729.81597, "trades": 71, "taker_buy_quote": 10791.08217}, {"ts": 1775225400000, "open": 1.3176, "high": 1.3176, "low": 1.3169, "close": 1.3172, "volume": 67164.6, "quote_volume": 88463.06837, "trades": 243, "taker_buy_quote": 53353.16749}, {"ts": 1775225460000, "open": 1.3171, "high": 1.3172, "low": 1.3163, "close": 1.3169, "volume": 46760.5, "quote_volume": 61569.06467, "trades": 253, "taker_buy_quote": 35391.71574}, {"ts": 1775225520000, "open": 1.3168, "high": 1.317, "low": 1.3163, "close": 1.3164, "volume": 39693.3, "quote_volume": 52265.72857, "trades": 224, "taker_buy_quote": 26116.5084}, {"ts": 1775225580000, "open": 1.3165, "high": 1.3167, "low": 1.3165, "close": 1.3166, "volume": 19102.4, "quote_volume": 25149.65404, "trades": 116, "taker_buy_quote": 20972.05058}, {"ts": 1775225640000, "open": 1.3167, "high": 1.317, "low": 1.3162, "close": 1.317, "volume": 38834.8, "quote_volume": 51129.00457, "trades": 206, "taker_buy_quote": 34398.30471}, {"ts": 1775225700000, "open": 1.3169, "high": 1.317, "low": 1.3163, "close": 1.3163, "volume": 22823.3, "quote_volume": 30049.50029, "trades": 186, "taker_buy_quote": 7991.32278}, {"ts": 1775225760000, "open": 1.3163, "high": 1.3169, "low": 1.3162, "close": 1.3168, "volume": 53639.7, "quote_volume": 70625.10543, "trades": 194, "taker_buy_quote": 65335.90165}, {"ts": 1775225820000, "open": 1.3168, "high": 1.3173, "low": 1.3168, "close": 1.3168, "volume": 37153.5, "quote_volume": 48930.92996, "trades": 249, "taker_buy_quote": 26136.14508}, {"ts": 1775225880000, "open": 1.3167, "high": 1.3169, "low": 1.3167, "close": 1.3168, "volume": 43953.9, "quote_volume": 57878.8227, "trades": 105, "taker_buy_quote": 54651.77769}, {"ts": 1775225940000, "open": 1.3168, "high": 1.3173, "low": 1.3165, "close": 1.3173, "volume": 34639.6, "quote_volume": 45615.42771, "trades": 219, "taker_buy_quote": 38408.14986}, {"ts": 1775226000000, "open": 1.3173, "high": 1.3187, "low": 1.3172, "close": 1.3187, "volume": 40249.2, "quote_volume": 53044.06583, "trades": 240, "taker_buy_quote": 50901.83753}, {"ts": 1775226060000, "open": 1.3187, "high": 1.3194, "low": 1.3184, "close": 1.3185, "volume": 87741.4, "quote_volume": 115738.81843, "trades": 421, "taker_buy_quote": 40183.39105}, {"ts": 1775226120000, "open": 1.3185, "high": 1.3188, "low": 1.3184, "close": 1.3188, "volume": 19563.0, "quote_volume": 25794.95817, "trades": 158, "taker_buy_quote": 18790.53814}, {"ts": 1775226180000, "open": 1.3187, "high": 1.319, "low": 1.3186, "close": 1.3189, "volume": 29905.9, "quote_volume": 39438.49519, "trades": 116, "taker_buy_quote": 23475.45153}, {"ts": 1775226240000, "open": 1.319, "high": 1.3191, "low": 1.3189, "close": 1.319, "volume": 28847.0, "quote_volume": 38050.48002, "trades": 120, "taker_buy_quote": 31655.64013}, {"ts": 1775226300000, "open": 1.319, "high": 1.3201, "low": 1.319, "close": 1.3199, "volume": 44738.2, "quote_volume": 59033.07894, "trades": 299, "taker_buy_quote": 46374.64687}, {"ts": 1775226360000, "open": 1.32, "high": 1.3209, "low": 1.32, "close": 1.3204, "volume": 49020.9, "quote_volume": 64729.07868, "trades": 372, "taker_buy_quote": 34847.86432}, {"ts": 1775226420000, "open": 1.3204, "high": 1.3206, "low": 1.32, "close": 1.3205, "volume": 22824.1, "quote_volume": 30134.50184, "trades": 206, "taker_buy_quote": 21123.76986}, {"ts": 1775226480000, "open": 1.3204, "high": 1.321, "low": 1.3202, "close": 1.3202, "volume": 48364.3, "quote_volume": 63869.15743, "trades": 319, "taker_buy_quote": 40635.70619}, {"ts": 1775226540000, "open": 1.3202, "high": 1.3203, "low": 1.3195, "close": 1.3197, "volume": 23726.7, "quote_volume": 31313.68412, "trades": 192, "taker_buy_quote": 5113.41546}, {"ts": 1775226600000, "open": 1.3197, "high": 1.32, "low": 1.3194, "close": 1.3195, "volume": 87860.3, "quote_volume": 115962.45706, "trades": 244, "taker_buy_quote": 26912.31118}, {"ts": 1775226660000, "open": 1.3194, "high": 1.3199, "low": 1.3194, "close": 1.3198, "volume": 20370.2, "quote_volume": 26882.27365, "trades": 135, "taker_buy_quote": 19008.75404}, {"ts": 1775226720000, "open": 1.3198, "high": 1.3198, "low": 1.3192, "close": 1.3192, "volume": 66393.2, "quote_volume": 87600.12798, "trades": 214, "taker_buy_quote": 62085.26343}, {"ts": 1775226780000, "open": 1.3192, "high": 1.3192, "low": 1.3185, "close": 1.3186, "volume": 24018.4, "quote_volume": 31681.02881, "trades": 158, "taker_buy_quote": 4973.01628}, {"ts": 1775226840000, "open": 1.3186, "high": 1.3186, "low": 1.3181, "close": 1.3181, "volume": 5672.5, "quote_volume": 7478.41365, "trades": 129, "taker_buy_quote": 2782.97612}, {"ts": 1775226900000, "open": 1.3181, "high": 1.3185, "low": 1.3174, "close": 1.3174, "volume": 35331.7, "quote_volume": 46564.72355, "trades": 270, "taker_buy_quote": 17141.8522}, {"ts": 1775226960000, "open": 1.3174, "high": 1.3174, "low": 1.3161, "close": 1.3166, "volume": 60675.9, "quote_volume": 79891.64454, "trades": 411, "taker_buy_quote": 23738.73428}, {"ts": 1775227020000, "open": 1.3165, "high": 1.3169, "low": 1.3164, "close": 1.3169, "volume": 24867.3, "quote_volume": 32740.56551, "trades": 144, "taker_buy_quote": 27922.57672}, {"ts": 1775227080000, "open": 1.3169, "high": 1.3171, "low": 1.3162, "close": 1.317, "volume": 72594.4, "quote_volume": 95575.77555, "trades": 356, "taker_buy_quote": 67544.49658}, {"ts": 1775227140000, "open": 1.3171, "high": 1.3171, "low": 1.3166, "close": 1.3167, "volume": 32077.5, "quote_volume": 42240.37231, "trades": 116, "taker_buy_quote": 16819.24723}, {"ts": 1775227200000, "open": 1.3166, "high": 1.3167, "low": 1.316, "close": 1.3161, "volume": 32579.2, "quote_volume": 42880.25327, "trades": 118, "taker_buy_quote": 786.40107}, {"ts": 1775227260000, "open": 1.3161, "high": 1.3164, "low": 1.316, "close": 1.3163, "volume": 18468.0, "quote_volume": 24307.76388, "trades": 110, "taker_buy_quote": 22671.45}, {"ts": 1775227320000, "open": 1.3163, "high": 1.3163, "low": 1.316, "close": 1.3162, "volume": 55367.2, "quote_volume": 72870.85169, "trades": 233, "taker_buy_quote": 30009.9449}, {"ts": 1775227380000, "open": 1.3162, "high": 1.3162, "low": 1.3161, "close": 1.3162, "volume": 12500.7, "quote_volume": 16453.04997, "trades": 59, "taker_buy_quote": 11092.14388}, {"ts": 1775227440000, "open": 1.3161, "high": 1.3163, "low": 1.316, "close": 1.316, "volume": 39265.1, "quote_volume": 51680.62604, "trades": 140, "taker_buy_quote": 26698.34443}, {"ts": 1775227500000, "open": 1.316, "high": 1.316, "low": 1.3159, "close": 1.316, "volume": 5809.3, "quote_volume": 7644.91917, "trades": 47, "taker_buy_quote": 6070.708}, {"ts": 1775227560000, "open": 1.316, "high": 1.3162, "low": 1.3159, "close": 1.3162, "volume": 9480.3, "quote_volume": 12476.17351, "trades": 106, "taker_buy_quote": 10328.82326}, {"ts": 1775227620000, "open": 1.3161, "high": 1.3168, "low": 1.3161, "close": 1.3168, "volume": 28578.9, "quote_volume": 37621.49065, "trades": 164, "taker_buy_quote": 34841.49637}, {"ts": 1775227680000, "open": 1.3168, "high": 1.3174, "low": 1.3168, "close": 1.3174, "volume": 26916.5, "quote_volume": 35449.27475, "trades": 177, "taker_buy_quote": 34251.50141}, {"ts": 1775227740000, "open": 1.3173, "high": 1.3178, "low": 1.3173, "close": 1.3177, "volume": 41945.3, "quote_volume": 55264.14396, "trades": 195, "taker_buy_quote": 25865.96357}, {"ts": 1775227800000, "open": 1.3176, "high": 1.3181, "low": 1.3176, "close": 1.3177, "volume": 36850.5, "quote_volume": 48564.12144, "trades": 214, "taker_buy_quote": 19133.82739}, {"ts": 1775227860000, "open": 1.3177, "high": 1.318, "low": 1.3177, "close": 1.3178, "volume": 28119.6, "quote_volume": 37058.17595, "trades": 117, "taker_buy_quote": 19063.40832}, {"ts": 1775227920000, "open": 1.3178, "high": 1.3182, "low": 1.3178, "close": 1.3181, "volume": 35764.9, "quote_volume": 47136.8626, "trades": 148, "taker_buy_quote": 43774.24285}, {"ts": 1775227980000, "open": 1.3182, "high": 1.3196, "low": 1.3182, "close": 1.3194, "volume": 69742.4, "quote_volume": 91981.91797, "trades": 421, "taker_buy_quote": 75898.75024}, {"ts": 1775228040000, "open": 1.3194, "high": 1.3202, "low": 1.3194, "close": 1.3199, "volume": 64239.5, "quote_volume": 84790.98085, "trades": 315, "taker_buy_quote": 37460.1369}, {"ts": 1775228100000, "open": 1.3199, "high": 1.3199, "low": 1.3194, "close": 1.3195, "volume": 32198.6, "quote_volume": 42491.70158, "trades": 126, "taker_buy_quote": 2470.25904}, {"ts": 1775228160000, "open": 1.3194, "high": 1.3203, "low": 1.3193, "close": 1.32, "volume": 41845.2, "quote_volume": 55231.32228, "trades": 308, "taker_buy_quote": 41836.65019}, {"ts": 1775228220000, "open": 1.3199, "high": 1.3201, "low": 1.3198, "close": 1.3198, "volume": 32901.2, "quote_volume": 43426.12286, "trades": 107, "taker_buy_quote": 10786.71882}, {"ts": 1775228280000, "open": 1.3197, "high": 1.3198, "low": 1.3192, "close": 1.3195, "volume": 20184.0, "quote_volume": 26632.27604, "trades": 176, "taker_buy_quote": 12129.73991}, {"ts": 1775228340000, "open": 1.3196, "high": 1.3196, "low": 1.3191, "close": 1.3191, "volume": 12070.4, "quote_volume": 15925.73037, "trades": 165, "taker_buy_quote": 11318.49222}, {"ts": 1775228400000, "open": 1.3191, "high": 1.3191, "low": 1.3188, "close": 1.3191, "volume": 19828.0, "quote_volume": 26150.44914, "trades": 143, "taker_buy_quote": 22243.83374}, {"ts": 1775228460000, "open": 1.3191, "high": 1.3191, "low": 1.3188, "close": 1.3188, "volume": 2384.6, "quote_volume": 3145.37487, "trades": 46, "taker_buy_quote": 1528.41793}, {"ts": 1775228520000, "open": 1.3188, "high": 1.3192, "low": 1.3188, "close": 1.3192, "volume": 18699.0, "quote_volume": 24663.76415, "trades": 127, "taker_buy_quote": 21974.32488}, {"ts": 1775228580000, "open": 1.3192, "high": 1.3212, "low": 1.3192, "close": 1.3212, "volume": 52241.8, "quote_volume": 68947.17212, "trades": 394, "taker_buy_quote": 65869.97148}, {"ts": 1775228640000, "open": 1.3211, "high": 1.322, "low": 1.3211, "close": 1.3217, "volume": 106346.2, "quote_volume": 140559.17273, "trades": 475, "taker_buy_quote": 104020.46577}, {"ts": 1775228700000, "open": 1.3218, "high": 1.3225, "low": 1.3214, "close": 1.3223, "volume": 28890.1, "quote_volume": 38187.55954, "trades": 316, "taker_buy_quote": 14345.73721}, {"ts": 1775228760000, "open": 1.3224, "high": 1.3227, "low": 1.3222, "close": 1.3223, "volume": 84849.9, "quote_volume": 112205.56175, "trades": 345, "taker_buy_quote": 89606.48527}, {"ts": 1775228820000, "open": 1.3223, "high": 1.3228, "low": 1.3222, "close": 1.3224, "volume": 24469.5, "quote_volume": 32359.60383, "trades": 211, "taker_buy_quote": 1819.48524}, {"ts": 1775228880000, "open": 1.3224, "high": 1.3224, "low": 1.3221, "close": 1.3223, "volume": 12269.0, "quote_volume": 16222.48491, "trades": 112, "taker_buy_quote": 7817.4319}, {"ts": 1775228940000, "open": 1.3222, "high": 1.323, "low": 1.3222, "close": 1.3229, "volume": 12275.7, "quote_volume": 16236.30041, "trades": 164, "taker_buy_quote": 12344.52438}, {"ts": 1775229000000, "open": 1.3229, "high": 1.3233, "low": 1.3229, "close": 1.3233, "volume": 15533.7, "quote_volume": 20553.21281, "trades": 234, "taker_buy_quote": 16008.53564}, {"ts": 1775229060000, "open": 1.3232, "high": 1.3232, "low": 1.3228, "close": 1.3228, "volume": 26448.3, "quote_volume": 34990.79248, "trades": 164, "taker_buy_quote": 662.9606}, {"ts": 1775229120000, "open": 1.3227, "high": 1.3231, "low": 1.3222, "close": 1.3223, "volume": 70105.4, "quote_volume": 92730.8606, "trades": 307, "taker_buy_quote": 46095.00375}, {"ts": 1775229180000, "open": 1.3222, "high": 1.3225, "low": 1.3222, "close": 1.3223, "volume": 10082.2, "quote_volume": 13331.41363, "trades": 122, "taker_buy_quote": 10504.3131}, {"ts": 1775229240000, "open": 1.3222, "high": 1.3227, "low": 1.3218, "close": 1.3223, "volume": 112039.2, "quote_volume": 148166.66073, "trades": 336, "taker_buy_quote": 22646.30877}, {"ts": 1775229300000, "open": 1.3223, "high": 1.3223, "low": 1.3216, "close": 1.3217, "volume": 20671.7, "quote_volume": 27323.81574, "trades": 224, "taker_buy_quote": 2800.57067}, {"ts": 1775229360000, "open": 1.3218, "high": 1.3225, "low": 1.3217, "close": 1.3222, "volume": 43975.0, "quote_volume": 58143.86979, "trades": 438, "taker_buy_quote": 39448.16511}, {"ts": 1775229420000, "open": 1.3223, "high": 1.3225, "low": 1.3222, "close": 1.3225, "volume": 12625.3, "quote_volume": 16693.87249, "trades": 93, "taker_buy_quote": 6348.37759}, {"ts": 1775229480000, "open": 1.3224, "high": 1.3226, "low": 1.3214, "close": 1.3215, "volume": 17816.4, "quote_volume": 23552.44717, "trades": 277, "taker_buy_quote": 7816.9218}, {"ts": 1775229540000, "open": 1.3215, "high": 1.3215, "low": 1.3211, "close": 1.3213, "volume": 19850.8, "quote_volume": 26227.78074, "trades": 157, "taker_buy_quote": 3304.03414}, {"ts": 1775229600000, "open": 1.3213, "high": 1.3213, "low": 1.3211, "close": 1.3211, "volume": 49746.5, "quote_volume": 65725.25219, "trades": 97, "taker_buy_quote": 3898.2657}, {"ts": 1775229660000, "open": 1.3211, "high": 1.3212, "low": 1.3204, "close": 1.3205, "volume": 34780.5, "quote_volume": 45942.64686, "trades": 183, "taker_buy_quote": 1400.86636}, {"ts": 1775229720000, "open": 1.3205, "high": 1.3205, "low": 1.3195, "close": 1.3201, "volume": 58514.8, "quote_volume": 77230.17761, "trades": 339, "taker_buy_quote": 14988.82818}, {"ts": 1775229780000, "open": 1.32, "high": 1.3202, "low": 1.3199, "close": 1.3199, "volume": 46761.8, "quote_volume": 61726.25692, "trades": 162, "taker_buy_quote": 23338.17963}, {"ts": 1775229840000, "open": 1.32, "high": 1.3203, "low": 1.3198, "close": 1.3203, "volume": 16354.7, "quote_volume": 21586.75692, "trades": 142, "taker_buy_quote": 12349.97263}, {"ts": 1775229900000, "open": 1.3203, "high": 1.3211, "low": 1.3203, "close": 1.321, "volume": 8710.0, "quote_volume": 11502.33542, "trades": 229, "taker_buy_quote": 2690.77469}, {"ts": 1775229960000, "open": 1.3211, "high": 1.3212, "low": 1.3208, "close": 1.3208, "volume": 48335.7, "quote_volume": 63842.54043, "trades": 163, "taker_buy_quote": 57159.62906}, {"ts": 1775230020000, "open": 1.3209, "high": 1.3215, "low": 1.3207, "close": 1.3207, "volume": 44888.1, "quote_volume": 59303.45826, "trades": 306, "taker_buy_quote": 33748.70483}, {"ts": 1775230080000, "open": 1.3207, "high": 1.3208, "low": 1.3206, "close": 1.3206, "volume": 12593.5, "quote_volume": 16632.63946, "trades": 82, "taker_buy_quote": 6635.42297}, {"ts": 1775230140000, "open": 1.3206, "high": 1.3207, "low": 1.3205, "close": 1.3206, "volume": 18622.0, "quote_volume": 24591.6033, "trades": 107, "taker_buy_quote": 2515.66314}, {"ts": 1775230200000, "open": 1.3206, "high": 1.3206, "low": 1.3205, "close": 1.3206, "volume": 7488.4, "quote_volume": 9888.57495, "trades": 68, "taker_buy_quote": 1567.68426}, {"ts": 1775230260000, "open": 1.3205, "high": 1.3206, "low": 1.32, "close": 1.3203, "volume": 18306.2, "quote_volume": 24168.71228, "trades": 191, "taker_buy_quote": 5939.83772}, {"ts": 1775230320000, "open": 1.3203, "high": 1.3205, "low": 1.3202, "close": 1.3203, "volume": 8798.2, "quote_volume": 11617.11193, "trades": 81, "taker_buy_quote": 2036.54101}, {"ts": 1775230380000, "open": 1.3202, "high": 1.3206, "low": 1.3198, "close": 1.3206, "volume": 34023.7, "quote_volume": 44913.43204, "trades": 232, "taker_buy_quote": 37448.04262}, {"ts": 1775230440000, "open": 1.3205, "high": 1.3216, "low": 1.3205, "close": 1.3206, "volume": 26137.9, "quote_volume": 34536.02791, "trades": 379, "taker_buy_quote": 13474.88251}, {"ts": 1775230500000, "open": 1.3206, "high": 1.3206, "low": 1.3194, "close": 1.3194, "volume": 22669.9, "quote_volume": 29920.43608, "trades": 293, "taker_buy_quote": 1033.85725}, {"ts": 1775230560000, "open": 1.3194, "high": 1.3196, "low": 1.3187, "close": 1.3193, "volume": 24883.4, "quote_volume": 32828.72282, "trades": 281, "taker_buy_quote": 27137.24496}, {"ts": 1775230620000, "open": 1.3193, "high": 1.32, "low": 1.3193, "close": 1.3197, "volume": 13840.7, "quote_volume": 18266.42695, "trades": 190, "taker_buy_quote": 5879.95089}, {"ts": 1775230680000, "open": 1.3197, "high": 1.32, "low": 1.319, "close": 1.32, "volume": 17450.3, "quote_volume": 23021.15737, "trades": 273, "taker_buy_quote": 10008.09734}, {"ts": 1775230740000, "open": 1.3199, "high": 1.32, "low": 1.3198, "close": 1.3199, "volume": 5122.6, "quote_volume": 6761.14045, "trades": 79, "taker_buy_quote": 2637.98453}, {"ts": 1775230800000, "open": 1.3199, "high": 1.32, "low": 1.3195, "close": 1.3195, "volume": 6023.4, "quote_volume": 7949.40919, "trades": 107, "taker_buy_quote": 2315.43283}, {"ts": 1775230860000, "open": 1.3196, "high": 1.3196, "low": 1.3189, "close": 1.3191, "volume": 3858.4, "quote_volume": 5089.63616, "trades": 202, "taker_buy_quote": 2178.48884}, {"ts": 1775230920000, "open": 1.3192, "high": 1.3195, "low": 1.3191, "close": 1.3191, "volume": 14289.1, "quote_volume": 18852.05769, "trades": 161, "taker_buy_quote": 4639.30101}, {"ts": 1775230980000, "open": 1.3191, "high": 1.3192, "low": 1.319, "close": 1.3192, "volume": 3534.5, "quote_volume": 4662.42773, "trades": 76, "taker_buy_quote": 1626.27534}, {"ts": 1775231040000, "open": 1.3192, "high": 1.3192, "low": 1.3182, "close": 1.3188, "volume": 20782.5, "quote_volume": 27407.79069, "trades": 305, "taker_buy_quote": 9594.73113}, {"ts": 1775231100000, "open": 1.3188, "high": 1.3189, "low": 1.3186, "close": 1.3186, "volume": 14085.2, "quote_volume": 18574.14028, "trades": 149, "taker_buy_quote": 14352.91027}, {"ts": 1775231160000, "open": 1.3187, "high": 1.3188, "low": 1.3184, "close": 1.3187, "volume": 10022.0, "quote_volume": 13214.50629, "trades": 189, "taker_buy_quote": 10162.10072}, {"ts": 1775231220000, "open": 1.3187, "high": 1.3193, "low": 1.3187, "close": 1.3193, "volume": 9554.5, "quote_volume": 12603.10413, "trades": 113, "taker_buy_quote": 10673.08098}, {"ts": 1775231280000, "open": 1.3193, "high": 1.3193, "low": 1.3185, "close": 1.3185, "volume": 13517.0, "quote_volume": 17825.85474, "trades": 163, "taker_buy_quote": 2236.82638}, {"ts": 1775231340000, "open": 1.3186, "high": 1.3186, "low": 1.3184, "close": 1.3185, "volume": 3116.7, "quote_volume": 4109.18314, "trades": 39, "taker_buy_quote": 1272.37003}, {"ts": 1775231400000, "open": 1.3184, "high": 1.3189, "low": 1.3184, "close": 1.3187, "volume": 2466.0, "quote_volume": 3251.85068, "trades": 107, "taker_buy_quote": 2085.81906}, {"ts": 1775231460000, "open": 1.3188, "high": 1.3193, "low": 1.3187, "close": 1.3193, "volume": 2798.2, "quote_volume": 3690.75852, "trades": 93, "taker_buy_quote": 1330.03419}, {"ts": 1775231520000, "open": 1.3193, "high": 1.3195, "low": 1.319, "close": 1.319, "volume": 5801.9, "quote_volume": 7653.61093, "trades": 140, "taker_buy_quote": 1895.82118}, {"ts": 1775231580000, "open": 1.3191, "high": 1.3194, "low": 1.3187, "close": 1.3191, "volume": 19107.4, "quote_volume": 25208.80959, "trades": 243, "taker_buy_quote": 2108.09393}, {"ts": 1775231640000, "open": 1.3192, "high": 1.3192, "low": 1.3188, "close": 1.3188, "volume": 6538.6, "quote_volume": 8625.01309, "trades": 92, "taker_buy_quote": 5480.29079}, {"ts": 1775231700000, "open": 1.3188, "high": 1.3189, "low": 1.3185, "close": 1.3189, "volume": 9609.4, "quote_volume": 12671.59203, "trades": 135, "taker_buy_quote": 8948.164}, {"ts": 1775231760000, "open": 1.3188, "high": 1.3193, "low": 1.3188, "close": 1.3193, "volume": 3343.0, "quote_volume": 4409.65336, "trades": 83, "taker_buy_quote": 2569.91268}, {"ts": 1775231820000, "open": 1.3192, "high": 1.3195, "low": 1.3192, "close": 1.3194, "volume": 2388.5, "quote_volume": 3151.34442, "trades": 54, "taker_buy_quote": 3078.5182}, {"ts": 1775231880000, "open": 1.3194, "high": 1.3195, "low": 1.3188, "close": 1.3191, "volume": 9060.7, "quote_volume": 11951.77874, "trades": 184, "taker_buy_quote": 4499.32934}, {"ts": 1775231940000, "open": 1.3192, "high": 1.3193, "low": 1.3187, "close": 1.3187, "volume": 35542.6, "quote_volume": 46877.91438, "trades": 222, "taker_buy_quote": 12700.26417}, {"ts": 1775232000000, "open": 1.3187, "high": 1.3187, "low": 1.3184, "close": 1.3185, "volume": 12538.8, "quote_volume": 16533.38294, "trades": 120, "taker_buy_quote": 3596.55227}, {"ts": 1775232060000, "open": 1.3186, "high": 1.3193, "low": 1.3186, "close": 1.3189, "volume": 21857.1, "quote_volume": 28827.17846, "trades": 287, "taker_buy_quote": 13839.919}, {"ts": 1775232120000, "open": 1.319, "high": 1.3203, "low": 1.319, "close": 1.3202, "volume": 24281.5, "quote_volume": 32048.78706, "trades": 279, "taker_buy_quote": 27611.50597}, {"ts": 1775232180000, "open": 1.3201, "high": 1.3202, "low": 1.3196, "close": 1.3196, "volume": 3113.5, "quote_volume": 4109.73286, "trades": 153, "taker_buy_quote": 1698.57803}, {"ts": 1775232240000, "open": 1.3195, "high": 1.3199, "low": 1.3192, "close": 1.3198, "volume": 4918.8, "quote_volume": 6490.55252, "trades": 168, "taker_buy_quote": 5186.65616}, {"ts": 1775232300000, "open": 1.3198, "high": 1.32, "low": 1.3196, "close": 1.3197, "volume": 10919.9, "quote_volume": 14412.60789, "trades": 119, "taker_buy_quote": 7193.04058}, {"ts": 1775232360000, "open": 1.3197, "high": 1.3202, "low": 1.3197, "close": 1.32, "volume": 9911.0, "quote_volume": 13082.53107, "trades": 127, "taker_buy_quote": 2624.97687}, {"ts": 1775232420000, "open": 1.32, "high": 1.3205, "low": 1.3195, "close": 1.3204, "volume": 61613.6, "quote_volume": 81328.42113, "trades": 347, "taker_buy_quote": 22059.67195}, {"ts": 1775232480000, "open": 1.3204, "high": 1.3205, "low": 1.3202, "close": 1.3204, "volume": 7016.2, "quote_volume": 9264.15593, "trades": 119, "taker_buy_quote": 2028.81803}, {"ts": 1775232540000, "open": 1.3205, "high": 1.3205, "low": 1.3198, "close": 1.3203, "volume": 15460.0, "quote_volume": 20411.72406, "trades": 227, "taker_buy_quote": 3863.75084}, {"ts": 1775232600000, "open": 1.3203, "high": 1.3205, "low": 1.3202, "close": 1.3203, "volume": 6344.1, "quote_volume": 8376.00883, "trades": 88, "taker_buy_quote": 640.36122}, {"ts": 1775232660000, "open": 1.3202, "high": 1.3206, "low": 1.3202, "close": 1.3206, "volume": 6145.0, "quote_volume": 8113.71101, "trades": 87, "taker_buy_quote": 1340.20284}, {"ts": 1775232720000, "open": 1.3206, "high": 1.3207, "low": 1.3199, "close": 1.3199, "volume": 32931.4, "quote_volume": 43482.67619, "trades": 244, "taker_buy_quote": 9279.79138}, {"ts": 1775232780000, "open": 1.3199, "high": 1.3204, "low": 1.3199, "close": 1.3204, "volume": 12725.3, "quote_volume": 16799.2963, "trades": 123, "taker_buy_quote": 2634.12029}, {"ts": 1775232840000, "open": 1.3203, "high": 1.3204, "low": 1.3202, "close": 1.3203, "volume": 32939.6, "quote_volume": 43488.4386, "trades": 123, "taker_buy_quote": 1321.49204}, {"ts": 1775232900000, "open": 1.3203, "high": 1.3204, "low": 1.3202, "close": 1.3204, "volume": 6982.3, "quote_volume": 9218.74875, "trades": 66, "taker_buy_quote": 8335.20758}, {"ts": 1775232960000, "open": 1.3203, "high": 1.3208, "low": 1.3201, "close": 1.3207, "volume": 32570.4, "quote_volume": 43001.26802, "trades": 305, "taker_buy_quote": 28179.27198}, {"ts": 1775233020000, "open": 1.3207, "high": 1.3207, "low": 1.3197, "close": 1.3197, "volume": 23997.0, "quote_volume": 31682.71374, "trades": 225, "taker_buy_quote": 2755.07157}, {"ts": 1775233080000, "open": 1.3198, "high": 1.3212, "low": 1.3198, "close": 1.3212, "volume": 48513.9, "quote_volume": 64079.38984, "trades": 269, "taker_buy_quote": 30935.73822}, {"ts": 1775233140000, "open": 1.3212, "high": 1.3216, "low": 1.3212, "close": 1.3216, "volume": 13647.4, "quote_volume": 18032.48952, "trades": 132, "taker_buy_quote": 15263.40183}, {"ts": 1775233200000, "open": 1.3216, "high": 1.3219, "low": 1.3207, "close": 1.3208, "volume": 24559.8, "quote_volume": 32454.41865, "trades": 281, "taker_buy_quote": 3566.04582}, {"ts": 1775233260000, "open": 1.3208, "high": 1.321, "low": 1.3206, "close": 1.3207, "volume": 7635.0, "quote_volume": 10084.68323, "trades": 126, "taker_buy_quote": 5070.15385}, {"ts": 1775233320000, "open": 1.3207, "high": 1.3209, "low": 1.3205, "close": 1.3205, "volume": 10691.5, "quote_volume": 14121.00883, "trades": 110, "taker_buy_quote": 1862.72481}, {"ts": 1775233380000, "open": 1.3206, "high": 1.3206, "low": 1.3204, "close": 1.3205, "volume": 3868.3, "quote_volume": 5108.24477, "trades": 67, "taker_buy_quote": 3461.19312}, {"ts": 1775233440000, "open": 1.3206, "high": 1.3213, "low": 1.3204, "close": 1.3213, "volume": 25627.4, "quote_volume": 33844.99592, "trades": 179, "taker_buy_quote": 18414.88518}, {"ts": 1775233500000, "open": 1.3214, "high": 1.3221, "low": 1.3214, "close": 1.3219, "volume": 78781.7, "quote_volume": 104141.59998, "trades": 336, "taker_buy_quote": 56236.61502}, {"ts": 1775233560000, "open": 1.322, "high": 1.3226, "low": 1.322, "close": 1.3226, "volume": 6011.3, "quote_volume": 7949.53962, "trades": 112, "taker_buy_quote": 4541.47018}, {"ts": 1775233620000, "open": 1.3226, "high": 1.3228, "low": 1.3225, "close": 1.3226, "volume": 37946.8, "quote_volume": 50189.63782, "trades": 111, "taker_buy_quote": 20495.17347}, {"ts": 1775233680000, "open": 1.3226, "high": 1.3226, "low": 1.3223, "close": 1.3224, "volume": 18482.4, "quote_volume": 24442.55157, "trades": 96, "taker_buy_quote": 1666.6371}, {"ts": 1775233740000, "open": 1.3225, "high": 1.324, "low": 1.3222, "close": 1.3232, "volume": 146110.1, "quote_volume": 193291.65884, "trades": 499, "taker_buy_quote": 153081.54495}, {"ts": 1775233800000, "open": 1.3232, "high": 1.3232, "low": 1.3225, "close": 1.3227, "volume": 101855.7, "quote_volume": 134756.34332, "trades": 294, "taker_buy_quote": 57239.41857}, {"ts": 1775233860000, "open": 1.3227, "high": 1.3233, "low": 1.3223, "close": 1.3225, "volume": 59576.8, "quote_volume": 78800.28479, "trades": 410, "taker_buy_quote": 10815.22508}, {"ts": 1775233920000, "open": 1.3225, "high": 1.3228, "low": 1.3225, "close": 1.3226, "volume": 21734.3, "quote_volume": 28746.57672, "trades": 123, "taker_buy_quote": 21807.37568}, {"ts": 1775233980000, "open": 1.3227, "high": 1.3227, "low": 1.3222, "close": 1.3224, "volume": 41454.2, "quote_volume": 54823.24105, "trades": 353, "taker_buy_quote": 17232.34943}, {"ts": 1775234040000, "open": 1.3224, "high": 1.3224, "low": 1.3217, "close": 1.322, "volume": 30580.9, "quote_volume": 40432.05257, "trades": 229, "taker_buy_quote": 11004.382}, {"ts": 1775234100000, "open": 1.3221, "high": 1.3233, "low": 1.3213, "close": 1.3231, "volume": 83104.4, "quote_volume": 109872.74085, "trades": 492, "taker_buy_quote": 91467.00974}, {"ts": 1775234160000, "open": 1.323, "high": 1.3231, "low": 1.322, "close": 1.322, "volume": 31391.3, "quote_volume": 41521.50646, "trades": 260, "taker_buy_quote": 12075.10704}, {"ts": 1775234220000, "open": 1.3219, "high": 1.322, "low": 1.3212, "close": 1.3212, "volume": 13114.3, "quote_volume": 17328.76048, "trades": 156, "taker_buy_quote": 3903.43928}, {"ts": 1775234280000, "open": 1.3213, "high": 1.3218, "low": 1.321, "close": 1.3217, "volume": 22229.4, "quote_volume": 29371.71464, "trades": 176, "taker_buy_quote": 22115.86731}, {"ts": 1775234340000, "open": 1.3218, "high": 1.3218, "low": 1.3217, "close": 1.3218, "volume": 4760.5, "quote_volume": 6292.3002, "trades": 29, "taker_buy_quote": 4591.2723}, {"ts": 1775234400000, "open": 1.3218, "high": 1.3218, "low": 1.3213, "close": 1.3217, "volume": 9331.3, "quote_volume": 12332.4175, "trades": 199, "taker_buy_quote": 7844.02319}, {"ts": 1775234460000, "open": 1.3217, "high": 1.3221, "low": 1.3217, "close": 1.3217, "volume": 10989.0, "quote_volume": 14525.85841, "trades": 189, "taker_buy_quote": 6948.13043}, {"ts": 1775234520000, "open": 1.3216, "high": 1.3216, "low": 1.321, "close": 1.3211, "volume": 6336.0, "quote_volume": 8372.85544, "trades": 142, "taker_buy_quote": 1082.08754}, {"ts": 1775234580000, "open": 1.3212, "high": 1.3221, "low": 1.3211, "close": 1.322, "volume": 36854.4, "quote_volume": 48716.29887, "trades": 213, "taker_buy_quote": 24779.46162}, {"ts": 1775234640000, "open": 1.322, "high": 1.3224, "low": 1.3219, "close": 1.3224, "volume": 34110.3, "quote_volume": 45095.46085, "trades": 123, "taker_buy_quote": 44563.78607}, {"ts": 1775234700000, "open": 1.3224, "high": 1.3226, "low": 1.322, "close": 1.322, "volume": 26294.0, "quote_volume": 34769.51329, "trades": 224, "taker_buy_quote": 2098.51149}, {"ts": 1775234760000, "open": 1.3221, "high": 1.3221, "low": 1.322, "close": 1.322, "volume": 8010.4, "quote_volume": 10590.10557, "trades": 33, "taker_buy_quote": 4716.85617}, {"ts": 1775234820000, "open": 1.322, "high": 1.3223, "low": 1.322, "close": 1.3221, "volume": 64329.6, "quote_volume": 85051.04063, "trades": 140, "taker_buy_quote": 39312.91087}, {"ts": 1775234880000, "open": 1.3221, "high": 1.3236, "low": 1.322, "close": 1.3235, "volume": 26756.7, "quote_volume": 35395.00284, "trades": 314, "taker_buy_quote": 28290.94133}, {"ts": 1775234940000, "open": 1.3236, "high": 1.3254, "low": 1.3235, "close": 1.3244, "volume": 99733.1, "quote_volume": 132082.11395, "trades": 741, "taker_buy_quote": 75055.39196}, {"ts": 1775235000000, "open": 1.3243, "high": 1.3252, "low": 1.3242, "close": 1.3252, "volume": 28393.3, "quote_volume": 37611.50905, "trades": 248, "taker_buy_quote": 35802.72885}, {"ts": 1775235060000, "open": 1.3251, "high": 1.3253, "low": 1.3243, "close": 1.3248, "volume": 169566.2, "quote_volume": 224604.32781, "trades": 421, "taker_buy_quote": 150410.36503}, {"ts": 1775235120000, "open": 1.3247, "high": 1.3249, "low": 1.3246, "close": 1.3248, "volume": 16544.8, "quote_volume": 21917.78433, "trades": 131, "taker_buy_quote": 19471.7221}, {"ts": 1775235180000, "open": 1.3249, "high": 1.325, "low": 1.3248, "close": 1.325, "volume": 14387.9, "quote_volume": 19062.94295, "trades": 76, "taker_buy_quote": 16879.22121}, {"ts": 1775235240000, "open": 1.3249, "high": 1.3251, "low": 1.3247, "close": 1.325, "volume": 97460.9, "quote_volume": 129122.27585, "trades": 260, "taker_buy_quote": 89092.04842}, {"ts": 1775235300000, "open": 1.325, "high": 1.325, "low": 1.3244, "close": 1.3246, "volume": 38043.8, "quote_volume": 50394.35223, "trades": 248, "taker_buy_quote": 26843.72569}, {"ts": 1775235360000, "open": 1.3247, "high": 1.3247, "low": 1.3243, "close": 1.3244, "volume": 10840.3, "quote_volume": 14357.23375, "trades": 110, "taker_buy_quote": 12079.87129}, {"ts": 1775235420000, "open": 1.3244, "high": 1.3248, "low": 1.3241, "close": 1.3247, "volume": 53298.1, "quote_volume": 70581.07488, "trades": 212, "taker_buy_quote": 68675.15677}, {"ts": 1775235480000, "open": 1.3248, "high": 1.3249, "low": 1.3243, "close": 1.3244, "volume": 19847.6, "quote_volume": 26290.17781, "trades": 167, "taker_buy_quote": 1262.59632}, {"ts": 1775235540000, "open": 1.3243, "high": 1.3249, "low": 1.3243, "close": 1.3246, "volume": 33716.3, "quote_volume": 44659.84767, "trades": 218, "taker_buy_quote": 34236.26191}, {"ts": 1775235600000, "open": 1.3245, "high": 1.3246, "low": 1.3244, "close": 1.3244, "volume": 22572.7, "quote_volume": 29897.50117, "trades": 68, "taker_buy_quote": 578.44296}, {"ts": 1775235660000, "open": 1.3244, "high": 1.3244, "low": 1.3233, "close": 1.3234, "volume": 31336.2, "quote_volume": 41488.04594, "trades": 173, "taker_buy_quote": 3768.84573}, {"ts": 1775235720000, "open": 1.3233, "high": 1.3234, "low": 1.3233, "close": 1.3233, "volume": 3117.0, "quote_volume": 4124.76043, "trades": 25, "taker_buy_quote": 454.32322}, {"ts": 1775235780000, "open": 1.3234, "high": 1.3234, "low": 1.3231, "close": 1.3232, "volume": 13131.0, "quote_volume": 17375.02421, "trades": 57, "taker_buy_quote": 1871.36978}, {"ts": 1775235840000, "open": 1.3231, "high": 1.3234, "low": 1.3228, "close": 1.3234, "volume": 25084.9, "quote_volume": 33186.04426, "trades": 194, "taker_buy_quote": 28475.9001}, {"ts": 1775235900000, "open": 1.3233, "high": 1.3234, "low": 1.3233, "close": 1.3234, "volume": 2977.9, "quote_volume": 3940.75121, "trades": 25, "taker_buy_quote": 1272.31676}, {"ts": 1775235960000, "open": 1.3233, "high": 1.3235, "low": 1.3231, "close": 1.3235, "volume": 26580.3, "quote_volume": 35172.16251, "trades": 121, "taker_buy_quote": 10120.06008}, {"ts": 1775236020000, "open": 1.3234, "high": 1.3241, "low": 1.3234, "close": 1.324, "volume": 22331.6, "quote_volume": 29564.30124, "trades": 172, "taker_buy_quote": 25378.54298}, {"ts": 1775236080000, "open": 1.324, "high": 1.3245, "low": 1.3239, "close": 1.3244, "volume": 10170.8, "quote_volume": 13467.18193, "trades": 122, "taker_buy_quote": 13090.47413}, {"ts": 1775236140000, "open": 1.3244, "high": 1.3248, "low": 1.3244, "close": 1.3247, "volume": 14296.6, "quote_volume": 18938.55148, "trades": 101, "taker_buy_quote": 4396.41037}, {"ts": 1775236200000, "open": 1.3248, "high": 1.325, "low": 1.3248, "close": 1.3248, "volume": 18556.2, "quote_volume": 24584.22974, "trades": 106, "taker_buy_quote": 1695.59694}, {"ts": 1775236260000, "open": 1.3248, "high": 1.3251, "low": 1.3247, "close": 1.3247, "volume": 44125.1, "quote_volume": 58462.28866, "trades": 200, "taker_buy_quote": 4141.19964}, {"ts": 1775236320000, "open": 1.3248, "high": 1.3252, "low": 1.3246, "close": 1.3246, "volume": 47142.1, "quote_volume": 62461.95315, "trades": 212, "taker_buy_quote": 37196.96272}, {"ts": 1775236380000, "open": 1.3247, "high": 1.3247, "low": 1.3244, "close": 1.3245, "volume": 3342.1, "quote_volume": 4427.02581, "trades": 70, "taker_buy_quote": 2587.19054}, {"ts": 1775236440000, "open": 1.3244, "high": 1.3244, "low": 1.3228, "close": 1.3228, "volume": 13737.0, "quote_volume": 18183.73979, "trades": 300, "taker_buy_quote": 4615.88233}, {"ts": 1775236500000, "open": 1.3228, "high": 1.3229, "low": 1.3221, "close": 1.3222, "volume": 43585.3, "quote_volume": 57647.83747, "trades": 524, "taker_buy_quote": 15940.78215}, {"ts": 1775236560000, "open": 1.3221, "high": 1.3221, "low": 1.321, "close": 1.3215, "volume": 45388.4, "quote_volume": 59980.64381, "trades": 528, "taker_buy_quote": 34848.53398}, {"ts": 1775236620000, "open": 1.3215, "high": 1.3215, "low": 1.3205, "close": 1.3205, "volume": 11016.6, "quote_volume": 14550.9967, "trades": 185, "taker_buy_quote": 374.60343}, {"ts": 1775236680000, "open": 1.3206, "high": 1.3207, "low": 1.3196, "close": 1.3206, "volume": 29672.0, "quote_volume": 39165.77147, "trades": 480, "taker_buy_quote": 7915.63239}, {"ts": 1775236740000, "open": 1.3206, "high": 1.3215, "low": 1.3206, "close": 1.3215, "volume": 4234.2, "quote_volume": 5593.48573, "trades": 144, "taker_buy_quote": 2975.3789}, {"ts": 1775236800000, "open": 1.3215, "high": 1.3218, "low": 1.3214, "close": 1.3217, "volume": 14324.3, "quote_volume": 18929.79, "trades": 131, "taker_buy_quote": 13518.04988}, {"ts": 1775236860000, "open": 1.3216, "high": 1.3224, "low": 1.3216, "close": 1.3223, "volume": 5556.6, "quote_volume": 7345.50678, "trades": 119, "taker_buy_quote": 3872.27371}, {"ts": 1775236920000, "open": 1.3224, "high": 1.3227, "low": 1.3224, "close": 1.3226, "volume": 2608.7, "quote_volume": 3450.10485, "trades": 84, "taker_buy_quote": 1145.78917}, {"ts": 1775236980000, "open": 1.3227, "high": 1.3234, "low": 1.3226, "close": 1.3233, "volume": 5426.3, "quote_volume": 7180.19767, "trades": 143, "taker_buy_quote": 2083.93373}, {"ts": 1775237040000, "open": 1.3233, "high": 1.3235, "low": 1.3233, "close": 1.3235, "volume": 6432.2, "quote_volume": 8512.53474, "trades": 98, "taker_buy_quote": 7225.52824}, {"ts": 1775237100000, "open": 1.3234, "high": 1.3234, "low": 1.323, "close": 1.3231, "volume": 8235.2, "quote_volume": 10896.82224, "trades": 165, "taker_buy_quote": 3824.32912}, {"ts": 1775237160000, "open": 1.3231, "high": 1.3232, "low": 1.3226, "close": 1.3227, "volume": 12581.8, "quote_volume": 16645.09979, "trades": 170, "taker_buy_quote": 3916.61585}, {"ts": 1775237220000, "open": 1.3226, "high": 1.3228, "low": 1.3226, "close": 1.3228, "volume": 7930.5, "quote_volume": 10489.68352, "trades": 59, "taker_buy_quote": 505.96288}, {"ts": 1775237280000, "open": 1.3228, "high": 1.3228, "low": 1.3221, "close": 1.3221, "volume": 4224.6, "quote_volume": 5586.94635, "trades": 127, "taker_buy_quote": 991.42369}, {"ts": 1775237340000, "open": 1.3222, "high": 1.3225, "low": 1.3221, "close": 1.3222, "volume": 7530.7, "quote_volume": 9958.35402, "trades": 146, "taker_buy_quote": 5377.63276}, {"ts": 1775237400000, "open": 1.3221, "high": 1.3227, "low": 1.3221, "close": 1.3222, "volume": 34243.3, "quote_volume": 45280.94836, "trades": 190, "taker_buy_quote": 40818.68143}, {"ts": 1775237460000, "open": 1.3223, "high": 1.3228, "low": 1.3223, "close": 1.3226, "volume": 6206.5, "quote_volume": 8208.04809, "trades": 192, "taker_buy_quote": 5002.58179}, {"ts": 1775237520000, "open": 1.3227, "high": 1.3227, "low": 1.3221, "close": 1.3222, "volume": 14018.8, "quote_volume": 18541.3346, "trades": 146, "taker_buy_quote": 12251.86995}, {"ts": 1775237580000, "open": 1.3221, "high": 1.3223, "low": 1.3221, "close": 1.3223, "volume": 7368.8, "quote_volume": 9743.07984, "trades": 43, "taker_buy_quote": 774.46597}, {"ts": 1775237640000, "open": 1.3222, "high": 1.3226, "low": 1.3214, "close": 1.3214, "volume": 30711.6, "quote_volume": 40607.06852, "trades": 284, "taker_buy_quote": 1695.11403}, {"ts": 1775237700000, "open": 1.3213, "high": 1.3215, "low": 1.3212, "close": 1.3215, "volume": 11127.1, "quote_volume": 14703.26805, "trades": 97, "taker_buy_quote": 1185.04599}, {"ts": 1775237760000, "open": 1.3215, "high": 1.3215, "low": 1.3214, "close": 1.3215, "volume": 2048.4, "quote_volume": 2706.90621, "trades": 19, "taker_buy_quote": 1988.19675}, {"ts": 1775237820000, "open": 1.3215, "high": 1.3215, "low": 1.321, "close": 1.321, "volume": 19330.2, "quote_volume": 25540.48755, "trades": 125, "taker_buy_quote": 879.22861}, {"ts": 1775237880000, "open": 1.321, "high": 1.3211, "low": 1.3203, "close": 1.3203, "volume": 21363.4, "quote_volume": 28213.1967, "trades": 155, "taker_buy_quote": 12576.33958}, {"ts": 1775237940000, "open": 1.3204, "high": 1.3208, "low": 1.3203, "close": 1.3208, "volume": 3119.8, "quote_volume": 4119.77329, "trades": 147, "taker_buy_quote": 3557.01251}, {"ts": 1775238000000, "open": 1.3208, "high": 1.3211, "low": 1.3203, "close": 1.3203, "volume": 14891.6, "quote_volume": 19670.47784, "trades": 210, "taker_buy_quote": 3003.80173}, {"ts": 1775238060000, "open": 1.3203, "high": 1.3204, "low": 1.3202, "close": 1.3202, "volume": 7926.1, "quote_volume": 10464.332, "trades": 88, "taker_buy_quote": 4143.71272}, {"ts": 1775238120000, "open": 1.3203, "high": 1.3206, "low": 1.3203, "close": 1.3206, "volume": 4267.5, "quote_volume": 5635.27569, "trades": 79, "taker_buy_quote": 4497.40084}, {"ts": 1775238180000, "open": 1.3205, "high": 1.3206, "low": 1.3202, "close": 1.3202, "volume": 1158.4, "quote_volume": 1529.49897, "trades": 62, "taker_buy_quote": 576.13845}, {"ts": 1775238240000, "open": 1.3203, "high": 1.3206, "low": 1.3202, "close": 1.3206, "volume": 2357.4, "quote_volume": 3112.49746, "trades": 124, "taker_buy_quote": 1959.54302}, {"ts": 1775238300000, "open": 1.3206, "high": 1.3208, "low": 1.3204, "close": 1.3204, "volume": 4254.1, "quote_volume": 5618.3246, "trades": 125, "taker_buy_quote": 1779.05903}, {"ts": 1775238360000, "open": 1.3204, "high": 1.3205, "low": 1.3202, "close": 1.3202, "volume": 6482.2, "quote_volume": 8558.95546, "trades": 68, "taker_buy_quote": 1524.29378}, {"ts": 1775238420000, "open": 1.3201, "high": 1.3201, "low": 1.3191, "close": 1.3193, "volume": 29053.5, "quote_volume": 38337.44689, "trades": 270, "taker_buy_quote": 6432.74615}, {"ts": 1775238480000, "open": 1.3192, "high": 1.3197, "low": 1.3192, "close": 1.3197, "volume": 7763.8, "quote_volume": 10244.51134, "trades": 129, "taker_buy_quote": 9668.18664}, {"ts": 1775238540000, "open": 1.3197, "high": 1.3198, "low": 1.3196, "close": 1.3198, "volume": 1766.7, "quote_volume": 2331.49446, "trades": 54, "taker_buy_quote": 2022.8385}, {"ts": 1775238600000, "open": 1.3198, "high": 1.3198, "low": 1.3193, "close": 1.3195, "volume": 8331.9, "quote_volume": 10993.30615, "trades": 121, "taker_buy_quote": 8104.31563}, {"ts": 1775238660000, "open": 1.3195, "high": 1.3203, "low": 1.3195, "close": 1.3202, "volume": 3096.9, "quote_volume": 4087.81973, "trades": 138, "taker_buy_quote": 2074.7428}, {"ts": 1775238720000, "open": 1.3202, "high": 1.3204, "low": 1.3202, "close": 1.3203, "volume": 9532.2, "quote_volume": 12585.34407, "trades": 58, "taker_buy_quote": 10378.49038}, {"ts": 1775238780000, "open": 1.3203, "high": 1.3203, "low": 1.3202, "close": 1.3203, "volume": 3703.8, "quote_volume": 4890.04032, "trades": 38, "taker_buy_quote": 3743.84268}, {"ts": 1775238840000, "open": 1.3203, "high": 1.3205, "low": 1.3203, "close": 1.3204, "volume": 5316.8, "quote_volume": 7020.40786, "trades": 65, "taker_buy_quote": 2460.93462}, {"ts": 1775238900000, "open": 1.3205, "high": 1.3212, "low": 1.3204, "close": 1.3212, "volume": 2876.6, "quote_volume": 3798.86111, "trades": 135, "taker_buy_quote": 2646.80839}, {"ts": 1775238960000, "open": 1.3211, "high": 1.3215, "low": 1.3211, "close": 1.3214, "volume": 1703.6, "quote_volume": 2251.01386, "trades": 74, "taker_buy_quote": 1084.17404}, {"ts": 1775239020000, "open": 1.3215, "high": 1.3218, "low": 1.3214, "close": 1.3217, "volume": 8755.2, "quote_volume": 11572.35351, "trades": 97, "taker_buy_quote": 9858.26946}, {"ts": 1775239080000, "open": 1.3218, "high": 1.3218, "low": 1.3211, "close": 1.3211, "volume": 2128.0, "quote_volume": 2812.29732, "trades": 138, "taker_buy_quote": 337.26491}, {"ts": 1775239140000, "open": 1.3211, "high": 1.3214, "low": 1.321, "close": 1.3212, "volume": 2786.4, "quote_volume": 3681.40835, "trades": 105, "taker_buy_quote": 2422.35067}, {"ts": 1775239200000, "open": 1.3211, "high": 1.3212, "low": 1.3203, "close": 1.3207, "volume": 21072.8, "quote_volume": 27834.4231, "trades": 218, "taker_buy_quote": 5230.18689}, {"ts": 1775239260000, "open": 1.3206, "high": 1.3213, "low": 1.3206, "close": 1.3213, "volume": 18159.4, "quote_volume": 23988.3227, "trades": 106, "taker_buy_quote": 22499.99486}, {"ts": 1775239320000, "open": 1.3212, "high": 1.3212, "low": 1.3207, "close": 1.3207, "volume": 11044.2, "quote_volume": 14590.6995, "trades": 122, "taker_buy_quote": 1386.78982}, {"ts": 1775239380000, "open": 1.3208, "high": 1.3209, "low": 1.3207, "close": 1.3207, "volume": 9890.1, "quote_volume": 13062.73112, "trades": 54, "taker_buy_quote": 11164.46533}, {"ts": 1775239440000, "open": 1.3207, "high": 1.3213, "low": 1.3207, "close": 1.3213, "volume": 3894.7, "quote_volume": 5144.63666, "trades": 114, "taker_buy_quote": 3163.22198}, {"ts": 1775239500000, "open": 1.3212, "high": 1.3214, "low": 1.3212, "close": 1.3214, "volume": 9463.6, "quote_volume": 12504.47497, "trades": 55, "taker_buy_quote": 6396.40714}, {"ts": 1775239560000, "open": 1.3214, "high": 1.3214, "low": 1.3212, "close": 1.3213, "volume": 4061.7, "quote_volume": 5366.74178, "trades": 41, "taker_buy_quote": 1006.2224}, {"ts": 1775239620000, "open": 1.3213, "high": 1.3214, "low": 1.3208, "close": 1.3209, "volume": 13415.6, "quote_volume": 17726.5975, "trades": 121, "taker_buy_quote": 13463.62198}, {"ts": 1775239680000, "open": 1.3208, "high": 1.3209, "low": 1.3208, "close": 1.3208, "volume": 4202.8, "quote_volume": 5551.12754, "trades": 36, "taker_buy_quote": 915.3837}, {"ts": 1775239740000, "open": 1.3209, "high": 1.321, "low": 1.3207, "close": 1.3209, "volume": 2109.2, "quote_volume": 2785.90346, "trades": 69, "taker_buy_quote": 1286.64181}, {"ts": 1775239800000, "open": 1.321, "high": 1.321, "low": 1.3203, "close": 1.3204, "volume": 27215.7, "quote_volume": 35942.3471, "trades": 146, "taker_buy_quote": 1604.25774}, {"ts": 1775239860000, "open": 1.3204, "high": 1.3204, "low": 1.3194, "close": 1.3198, "volume": 49671.4, "quote_volume": 65546.61181, "trades": 242, "taker_buy_quote": 14839.97921}, {"ts": 1775239920000, "open": 1.3198, "high": 1.3198, "low": 1.3195, "close": 1.3195, "volume": 33176.4, "quote_volume": 43779.48716, "trades": 89, "taker_buy_quote": 4719.186}, {"ts": 1775239980000, "open": 1.3195, "high": 1.3203, "low": 1.3195, "close": 1.3202, "volume": 13478.0, "quote_volume": 17787.9046, "trades": 183, "taker_buy_quote": 16504.66088}, {"ts": 1775240040000, "open": 1.3202, "high": 1.321, "low": 1.3202, "close": 1.3208, "volume": 62142.9, "quote_volume": 82080.6127, "trades": 189, "taker_buy_quote": 1098.29816}, {"ts": 1775240100000, "open": 1.3208, "high": 1.3211, "low": 1.3206, "close": 1.3206, "volume": 7648.8, "quote_volume": 10103.41024, "trades": 154, "taker_buy_quote": 348.98474}, {"ts": 1775240160000, "open": 1.3206, "high": 1.3206, "low": 1.3204, "close": 1.3206, "volume": 9102.4, "quote_volume": 12020.26845, "trades": 129, "taker_buy_quote": 10765.30902}, {"ts": 1775240220000, "open": 1.3206, "high": 1.3213, "low": 1.3206, "close": 1.3213, "volume": 6684.4, "quote_volume": 8829.18286, "trades": 140, "taker_buy_quote": 8242.02278}, {"ts": 1775240280000, "open": 1.3213, "high": 1.3224, "low": 1.3213, "close": 1.3224, "volume": 5167.5, "quote_volume": 6830.25393, "trades": 215, "taker_buy_quote": 5708.51609}, {"ts": 1775240340000, "open": 1.3224, "high": 1.3224, "low": 1.3219, "close": 1.3219, "volume": 3632.3, "quote_volume": 4802.16854, "trades": 153, "taker_buy_quote": 3403.45197}, {"ts": 1775240400000, "open": 1.322, "high": 1.3224, "low": 1.3219, "close": 1.3221, "volume": 10811.6, "quote_volume": 14294.26876, "trades": 152, "taker_buy_quote": 3882.11384}, {"ts": 1775240460000, "open": 1.322, "high": 1.3224, "low": 1.3218, "close": 1.3219, "volume": 226219.8, "quote_volume": 299066.06903, "trades": 249, "taker_buy_quote": 2663.59624}, {"ts": 1775240520000, "open": 1.3218, "high": 1.3219, "low": 1.3217, "close": 1.3218, "volume": 1242.2, "quote_volume": 1642.0054, "trades": 41, "taker_buy_quote": 955.86413}, {"ts": 1775240580000, "open": 1.3217, "high": 1.3217, "low": 1.3212, "close": 1.3215, "volume": 10070.1, "quote_volume": 13306.14923, "trades": 133, "taker_buy_quote": 11568.58267}, {"ts": 1775240640000, "open": 1.3214, "high": 1.3221, "low": 1.3214, "close": 1.3219, "volume": 2773.2, "quote_volume": 3665.06986, "trades": 128, "taker_buy_quote": 2220.67894}, {"ts": 1775240700000, "open": 1.3219, "high": 1.3219, "low": 1.3215, "close": 1.3215, "volume": 5062.2, "quote_volume": 6689.78258, "trades": 63, "taker_buy_quote": 90.67618}, {"ts": 1775240760000, "open": 1.3216, "high": 1.3216, "low": 1.3215, "close": 1.3216, "volume": 2121.3, "quote_volume": 2803.46919, "trades": 21, "taker_buy_quote": 2263.10784}, {"ts": 1775240820000, "open": 1.3216, "high": 1.3217, "low": 1.3215, "close": 1.3215, "volume": 7528.6, "quote_volume": 9949.21033, "trades": 61, "taker_buy_quote": 739.97359}, {"ts": 1775240880000, "open": 1.3214, "high": 1.3214, "low": 1.3207, "close": 1.3208, "volume": 9271.9, "quote_volume": 12251.10626, "trades": 99, "taker_buy_quote": 220.89047}, {"ts": 1775240940000, "open": 1.3208, "high": 1.3208, "low": 1.3203, "close": 1.3204, "volume": 23478.0, "quote_volume": 31001.03317, "trades": 130, "taker_buy_quote": 15463.45151}, {"ts": 1775241000000, "open": 1.3204, "high": 1.3205, "low": 1.3199, "close": 1.3204, "volume": 8230.3, "quote_volume": 10866.35602, "trades": 148, "taker_buy_quote": 4941.75201}, {"ts": 1775241060000, "open": 1.3204, "high": 1.3205, "low": 1.3199, "close": 1.32, "volume": 3670.8, "quote_volume": 4845.88124, "trades": 79, "taker_buy_quote": 535.99945}, {"ts": 1775241120000, "open": 1.32, "high": 1.3204, "low": 1.3199, "close": 1.3204, "volume": 9544.9, "quote_volume": 12599.81281, "trades": 96, "taker_buy_quote": 12498.3125}, {"ts": 1775241180000, "open": 1.3205, "high": 1.3212, "low": 1.3205, "close": 1.321, "volume": 9613.1, "quote_volume": 12699.49184, "trades": 186, "taker_buy_quote": 4515.83531}, {"ts": 1775241240000, "open": 1.321, "high": 1.3212, "low": 1.3209, "close": 1.321, "volume": 1669.7, "quote_volume": 2205.76039, "trades": 77, "taker_buy_quote": 1289.89029}, {"ts": 1775241300000, "open": 1.3209, "high": 1.3212, "low": 1.3207, "close": 1.3207, "volume": 19281.9, "quote_volume": 25470.88917, "trades": 101, "taker_buy_quote": 10718.11836}, {"ts": 1775241360000, "open": 1.3207, "high": 1.3208, "low": 1.3206, "close": 1.3207, "volume": 458.3, "quote_volume": 605.29652, "trades": 26, "taker_buy_quote": 364.93127}, {"ts": 1775241420000, "open": 1.3206, "high": 1.3207, "low": 1.32, "close": 1.32, "volume": 7240.1, "quote_volume": 9558.10431, "trades": 105, "taker_buy_quote": 585.8645}, {"ts": 1775241480000, "open": 1.32, "high": 1.32, "low": 1.3198, "close": 1.32, "volume": 8503.5, "quote_volume": 11223.78706, "trades": 54, "taker_buy_quote": 10952.81696}, {"ts": 1775241540000, "open": 1.32, "high": 1.32, "low": 1.3198, "close": 1.3198, "volume": 16059.0, "quote_volume": 21196.03382, "trades": 42, "taker_buy_quote": 815.35834}, {"ts": 1775241600000, "open": 1.3198, "high": 1.3198, "low": 1.3194, "close": 1.3196, "volume": 2734.6, "quote_volume": 3608.52697, "trades": 87, "taker_buy_quote": 1636.93978}, {"ts": 1775241660000, "open": 1.3195, "high": 1.3199, "low": 1.3195, "close": 1.3197, "volume": 56047.8, "quote_volume": 73965.72991, "trades": 121, "taker_buy_quote": 67734.85135}, {"ts": 1775241720000, "open": 1.3197, "high": 1.32, "low": 1.3196, "close": 1.3196, "volume": 25204.4, "quote_volume": 33268.1726, "trades": 146, "taker_buy_quote": 5106.80527}, {"ts": 1775241780000, "open": 1.3196, "high": 1.3196, "low": 1.3192, "close": 1.3193, "volume": 7102.4, "quote_volume": 9370.5531, "trades": 140, "taker_buy_quote": 1976.11178}, {"ts": 1775241840000, "open": 1.3192, "high": 1.3194, "low": 1.3192, "close": 1.3192, "volume": 14112.1, "quote_volume": 18617.94442, "trades": 94, "taker_buy_quote": 13868.35845}, {"ts": 1775241900000, "open": 1.3192, "high": 1.3193, "low": 1.3192, "close": 1.3193, "volume": 6395.0, "quote_volume": 8436.61708, "trades": 72, "taker_buy_quote": 4394.32444}, {"ts": 1775241960000, "open": 1.3192, "high": 1.3193, "low": 1.3192, "close": 1.3192, "volume": 8344.6, "quote_volume": 11008.87344, "trades": 81, "taker_buy_quote": 8933.24416}, {"ts": 1775242020000, "open": 1.3192, "high": 1.3192, "low": 1.3191, "close": 1.3192, "volume": 3156.1, "quote_volume": 4163.33336, "trades": 57, "taker_buy_quote": 581.50336}, {"ts": 1775242080000, "open": 1.3191, "high": 1.3192, "low": 1.3189, "close": 1.319, "volume": 43924.8, "quote_volume": 57936.31315, "trades": 91, "taker_buy_quote": 4403.22164}, {"ts": 1775242140000, "open": 1.319, "high": 1.319, "low": 1.3189, "close": 1.319, "volume": 15536.1, "quote_volume": 20490.60711, "trades": 33, "taker_buy_quote": 591.1758}, {"ts": 1775242200000, "open": 1.3189, "high": 1.319, "low": 1.3189, "close": 1.319, "volume": 8631.5, "quote_volume": 11384.1258, "trades": 32, "taker_buy_quote": 533.5355}, {"ts": 1775242260000, "open": 1.3189, "high": 1.319, "low": 1.3189, "close": 1.3189, "volume": 11923.5, "quote_volume": 15725.97351, "trades": 24, "taker_buy_quote": 914.8584}, {"ts": 1775242320000, "open": 1.3189, "high": 1.3192, "low": 1.3186, "close": 1.3192, "volume": 57641.1, "quote_volume": 76016.89173, "trades": 197, "taker_buy_quote": 70361.48998}, {"ts": 1775242380000, "open": 1.3191, "high": 1.3192, "low": 1.3191, "close": 1.3192, "volume": 4207.4, "quote_volume": 5550.19327, "trades": 38, "taker_buy_quote": 2795.78056}, {"ts": 1775242440000, "open": 1.3193, "high": 1.3194, "low": 1.3186, "close": 1.3186, "volume": 63002.7, "quote_volume": 83112.68038, "trades": 253, "taker_buy_quote": 7700.30857}, {"ts": 1775242500000, "open": 1.3187, "high": 1.3187, "low": 1.3183, "close": 1.3183, "volume": 13035.2, "quote_volume": 17185.7833, "trades": 103, "taker_buy_quote": 2333.08727}, {"ts": 1775242560000, "open": 1.3183, "high": 1.3186, "low": 1.3181, "close": 1.3185, "volume": 5118.7, "quote_volume": 6748.47724, "trades": 141, "taker_buy_quote": 4370.69698}, {"ts": 1775242620000, "open": 1.3186, "high": 1.3186, "low": 1.3184, "close": 1.3184, "volume": 1345.7, "quote_volume": 1774.32227, "trades": 64, "taker_buy_quote": 448.97043}, {"ts": 1775242680000, "open": 1.3184, "high": 1.3184, "low": 1.3178, "close": 1.3179, "volume": 50660.0, "quote_volume": 66769.75043, "trades": 154, "taker_buy_quote": 1371.51007}, {"ts": 1775242740000, "open": 1.3178, "high": 1.318, "low": 1.3176, "close": 1.318, "volume": 39851.8, "quote_volume": 52516.40427, "trades": 147, "taker_buy_quote": 45019.96731}, {"ts": 1775242800000, "open": 1.318, "high": 1.3185, "low": 1.318, "close": 1.3183, "volume": 5702.5, "quote_volume": 7517.51953, "trades": 144, "taker_buy_quote": 2559.56247}, {"ts": 1775242860000, "open": 1.3183, "high": 1.3184, "low": 1.3178, "close": 1.3179, "volume": 4485.3, "quote_volume": 5912.52397, "trades": 155, "taker_buy_quote": 2925.575}, {"ts": 1775242920000, "open": 1.318, "high": 1.3181, "low": 1.3177, "close": 1.3181, "volume": 25833.6, "quote_volume": 34044.24821, "trades": 154, "taker_buy_quote": 27918.11931}, {"ts": 1775242980000, "open": 1.318, "high": 1.3184, "low": 1.3177, "close": 1.3177, "volume": 11069.5, "quote_volume": 14592.23772, "trades": 187, "taker_buy_quote": 1341.81946}, {"ts": 1775243040000, "open": 1.3178, "high": 1.3178, "low": 1.3169, "close": 1.317, "volume": 21089.2, "quote_volume": 27780.68516, "trades": 218, "taker_buy_quote": 6593.59846}, {"ts": 1775243100000, "open": 1.3169, "high": 1.3169, "low": 1.3163, "close": 1.3163, "volume": 20712.6, "quote_volume": 27267.82856, "trades": 254, "taker_buy_quote": 13834.52151}, {"ts": 1775243160000, "open": 1.3164, "high": 1.3166, "low": 1.3163, "close": 1.3164, "volume": 6641.0, "quote_volume": 8742.3437, "trades": 133, "taker_buy_quote": 3347.37604}, {"ts": 1775243220000, "open": 1.3163, "high": 1.3164, "low": 1.316, "close": 1.316, "volume": 22199.7, "quote_volume": 29216.82744, "trades": 130, "taker_buy_quote": 701.58067}, {"ts": 1775243280000, "open": 1.3161, "high": 1.3161, "low": 1.3152, "close": 1.3152, "volume": 33303.6, "quote_volume": 43815.45128, "trades": 250, "taker_buy_quote": 18359.33199}, {"ts": 1775243340000, "open": 1.3153, "high": 1.3153, "low": 1.3149, "close": 1.315, "volume": 24472.3, "quote_volume": 32180.46861, "trades": 143, "taker_buy_quote": 1182.432}, {"ts": 1775243400000, "open": 1.3149, "high": 1.315, "low": 1.3144, "close": 1.3145, "volume": 72288.1, "quote_volume": 95037.05008, "trades": 320, "taker_buy_quote": 17771.52813}, {"ts": 1775243460000, "open": 1.3145, "high": 1.3145, "low": 1.3141, "close": 1.3143, "volume": 6270.6, "quote_volume": 8241.55349, "trades": 182, "taker_buy_quote": 3846.2383}, {"ts": 1775243520000, "open": 1.3144, "high": 1.3144, "low": 1.314, "close": 1.314, "volume": 17081.8, "quote_volume": 22447.23535, "trades": 122, "taker_buy_quote": 4773.19548}, {"ts": 1775243580000, "open": 1.3139, "high": 1.314, "low": 1.3135, "close": 1.3137, "volume": 44694.6, "quote_volume": 58715.83774, "trades": 247, "taker_buy_quote": 20912.40318}, {"ts": 1775243640000, "open": 1.3137, "high": 1.3142, "low": 1.3135, "close": 1.3139, "volume": 8435.4, "quote_volume": 11082.96317, "trades": 201, "taker_buy_quote": 5791.34802}, {"ts": 1775243700000, "open": 1.3139, "high": 1.3139, "low": 1.3137, "close": 1.3139, "volume": 10617.7, "quote_volume": 13949.88231, "trades": 71, "taker_buy_quote": 8789.04475}, {"ts": 1775243760000, "open": 1.3138, "high": 1.3143, "low": 1.3138, "close": 1.3143, "volume": 4375.9, "quote_volume": 5750.81702, "trades": 127, "taker_buy_quote": 5461.31477}, {"ts": 1775243820000, "open": 1.3144, "high": 1.3147, "low": 1.3143, "close": 1.3146, "volume": 18898.7, "quote_volume": 24843.97218, "trades": 148, "taker_buy_quote": 13796.62309}, {"ts": 1775243880000, "open": 1.3147, "high": 1.315, "low": 1.3146, "close": 1.3149, "volume": 9936.1, "quote_volume": 13064.13764, "trades": 127, "taker_buy_quote": 4457.66978}, {"ts": 1775243940000, "open": 1.3149, "high": 1.3149, "low": 1.3145, "close": 1.3145, "volume": 6434.2, "quote_volume": 8459.63958, "trades": 71, "taker_buy_quote": 294.64417}, {"ts": 1775244000000, "open": 1.3145, "high": 1.3148, "low": 1.3144, "close": 1.3146, "volume": 9381.0, "quote_volume": 12331.76177, "trades": 200, "taker_buy_quote": 10794.89676}, {"ts": 1775244060000, "open": 1.3146, "high": 1.3153, "low": 1.3146, "close": 1.3153, "volume": 23297.0, "quote_volume": 30633.2429, "trades": 172, "taker_buy_quote": 26308.32481}, {"ts": 1775244120000, "open": 1.3154, "high": 1.3162, "low": 1.3154, "close": 1.3162, "volume": 22844.3, "quote_volume": 30057.63918, "trades": 191, "taker_buy_quote": 26986.24558}, {"ts": 1775244180000, "open": 1.3162, "high": 1.3162, "low": 1.3158, "close": 1.3158, "volume": 5953.8, "quote_volume": 7835.68678, "trades": 63, "taker_buy_quote": 618.17672}, {"ts": 1775244240000, "open": 1.3159, "high": 1.3159, "low": 1.3153, "close": 1.3154, "volume": 3820.5, "quote_volume": 5026.37505, "trades": 108, "taker_buy_quote": 765.96604}, {"ts": 1775244300000, "open": 1.3153, "high": 1.3154, "low": 1.3146, "close": 1.3147, "volume": 28013.7, "quote_volume": 36831.39207, "trades": 218, "taker_buy_quote": 28608.98362}, {"ts": 1775244360000, "open": 1.3148, "high": 1.3153, "low": 1.3147, "close": 1.3152, "volume": 18464.4, "quote_volume": 24277.12431, "trades": 130, "taker_buy_quote": 8053.13575}, {"ts": 1775244420000, "open": 1.3153, "high": 1.3153, "low": 1.3152, "close": 1.3153, "volume": 1783.2, "quote_volume": 2345.30256, "trades": 19, "taker_buy_quote": 498.76176}, {"ts": 1775244480000, "open": 1.3153, "high": 1.3153, "low": 1.3146, "close": 1.3146, "volume": 43502.3, "quote_volume": 57196.98507, "trades": 208, "taker_buy_quote": 32429.19617}, {"ts": 1775244540000, "open": 1.3146, "high": 1.3147, "low": 1.3146, "close": 1.3147, "volume": 2067.6, "quote_volume": 2718.15975, "trades": 36, "taker_buy_quote": 1219.91013}, {"ts": 1775244600000, "open": 1.3146, "high": 1.3148, "low": 1.3144, "close": 1.3148, "volume": 19037.0, "quote_volume": 25024.20583, "trades": 168, "taker_buy_quote": 7410.37095}, {"ts": 1775244660000, "open": 1.3148, "high": 1.3157, "low": 1.3148, "close": 1.3157, "volume": 4191.2, "quote_volume": 5512.88114, "trades": 172, "taker_buy_quote": 5440.94612}, {"ts": 1775244720000, "open": 1.3157, "high": 1.316, "low": 1.3157, "close": 1.3159, "volume": 2601.2, "quote_volume": 3422.81599, "trades": 97, "taker_buy_quote": 2090.66816}, {"ts": 1775244780000, "open": 1.3159, "high": 1.3159, "low": 1.3158, "close": 1.3158, "volume": 15855.7, "quote_volume": 20864.43163, "trades": 39, "taker_buy_quote": 19759.15963}, {"ts": 1775244840000, "open": 1.3158, "high": 1.3159, "low": 1.3155, "close": 1.3156, "volume": 2304.2, "quote_volume": 3031.74889, "trades": 78, "taker_buy_quote": 704.86355}, {"ts": 1775244900000, "open": 1.3156, "high": 1.3156, "low": 1.3155, "close": 1.3156, "volume": 3517.0, "quote_volume": 4626.94566, "trades": 36, "taker_buy_quote": 4369.89696}, {"ts": 1775244960000, "open": 1.3155, "high": 1.3156, "low": 1.3152, "close": 1.3155, "volume": 9179.9, "quote_volume": 12075.69525, "trades": 100, "taker_buy_quote": 9093.15658}, {"ts": 1775245020000, "open": 1.3155, "high": 1.3155, "low": 1.3151, "close": 1.3152, "volume": 8383.2, "quote_volume": 11027.13046, "trades": 120, "taker_buy_quote": 1904.75246}, {"ts": 1775245080000, "open": 1.3151, "high": 1.3156, "low": 1.3151, "close": 1.3155, "volume": 6937.9, "quote_volume": 9125.84025, "trades": 102, "taker_buy_quote": 8740.2842}, {"ts": 1775245140000, "open": 1.3156, "high": 1.3157, "low": 1.3155, "close": 1.3157, "volume": 3952.0, "quote_volume": 5199.22156, "trades": 51, "taker_buy_quote": 3238.73058}, {"ts": 1775245200000, "open": 1.3157, "high": 1.3162, "low": 1.3157, "close": 1.3162, "volume": 26824.8, "quote_volume": 35299.51719, "trades": 163, "taker_buy_quote": 33537.89163}, {"ts": 1775245260000, "open": 1.3162, "high": 1.3166, "low": 1.3158, "close": 1.3159, "volume": 23912.4, "quote_volume": 31477.41559, "trades": 232, "taker_buy_quote": 23440.54403}, {"ts": 1775245320000, "open": 1.3159, "high": 1.316, "low": 1.3157, "close": 1.316, "volume": 2972.5, "quote_volume": 3911.4583, "trades": 70, "taker_buy_quote": 1035.7581}, {"ts": 1775245380000, "open": 1.316, "high": 1.3161, "low": 1.316, "close": 1.3161, "volume": 5776.1, "quote_volume": 7601.35729, "trades": 32, "taker_buy_quote": 3791.53729}, {"ts": 1775245440000, "open": 1.3161, "high": 1.3166, "low": 1.3161, "close": 1.3166, "volume": 2802.7, "quote_volume": 3689.18494, "trades": 97, "taker_buy_quote": 3477.00246}, {"ts": 1775245500000, "open": 1.3165, "high": 1.317, "low": 1.3165, "close": 1.3169, "volume": 7702.8, "quote_volume": 10142.76695, "trades": 95, "taker_buy_quote": 4706.31256}, {"ts": 1775245560000, "open": 1.317, "high": 1.3172, "low": 1.317, "close": 1.3171, "volume": 20894.0, "quote_volume": 27519.7306, "trades": 108, "taker_buy_quote": 13398.01186}, {"ts": 1775245620000, "open": 1.3171, "high": 1.3178, "low": 1.317, "close": 1.3178, "volume": 6460.0, "quote_volume": 8509.29023, "trades": 140, "taker_buy_quote": 8247.84688}, {"ts": 1775245680000, "open": 1.3178, "high": 1.3181, "low": 1.3175, "close": 1.3176, "volume": 3325.6, "quote_volume": 4382.97597, "trades": 167, "taker_buy_quote": 1163.75614}, {"ts": 1775245740000, "open": 1.3176, "high": 1.3183, "low": 1.3175, "close": 1.318, "volume": 11741.2, "quote_volume": 15474.32265, "trades": 177, "taker_buy_quote": 13348.46721}, {"ts": 1775245800000, "open": 1.3181, "high": 1.3182, "low": 1.3179, "close": 1.3181, "volume": 1913.3, "quote_volume": 2521.76945, "trades": 80, "taker_buy_quote": 1077.77553}, {"ts": 1775245860000, "open": 1.3181, "high": 1.3184, "low": 1.3181, "close": 1.3182, "volume": 11418.5, "quote_volume": 15052.50983, "trades": 112, "taker_buy_quote": 13172.89635}, {"ts": 1775245920000, "open": 1.3182, "high": 1.3183, "low": 1.3182, "close": 1.3183, "volume": 1123.1, "quote_volume": 1480.49283, "trades": 38, "taker_buy_quote": 389.15505}, {"ts": 1775245980000, "open": 1.3182, "high": 1.3182, "low": 1.3181, "close": 1.3182, "volume": 913.0, "quote_volume": 1203.51539, "trades": 32, "taker_buy_quote": 213.28476}, {"ts": 1775246040000, "open": 1.3182, "high": 1.3183, "low": 1.3181, "close": 1.3182, "volume": 982.0, "quote_volume": 1294.52717, "trades": 41, "taker_buy_quote": 853.19648}, {"ts": 1775246100000, "open": 1.3182, "high": 1.3183, "low": 1.3179, "close": 1.318, "volume": 19141.1, "quote_volume": 25227.79322, "trades": 112, "taker_buy_quote": 1051.90952}, {"ts": 1775246160000, "open": 1.318, "high": 1.3181, "low": 1.3179, "close": 1.318, "volume": 7081.4, "quote_volume": 9333.13449, "trades": 43, "taker_buy_quote": 1979.64113}, {"ts": 1775246220000, "open": 1.3181, "high": 1.3181, "low": 1.3175, "close": 1.3176, "volume": 71011.9, "quote_volume": 93573.66391, "trades": 151, "taker_buy_quote": 15860.80312}, {"ts": 1775246280000, "open": 1.3176, "high": 1.3176, "low": 1.3174, "close": 1.3175, "volume": 9627.3, "quote_volume": 12683.03813, "trades": 53, "taker_buy_quote": 289.3258}, {"ts": 1775246340000, "open": 1.3175, "high": 1.3178, "low": 1.3174, "close": 1.3178, "volume": 3454.2, "quote_volume": 4550.81803, "trades": 74, "taker_buy_quote": 1734.66498}, {"ts": 1775246400000, "open": 1.3177, "high": 1.3177, "low": 1.3173, "close": 1.3175, "volume": 3225.0, "quote_volume": 4248.78252, "trades": 125, "taker_buy_quote": 778.61887}, {"ts": 1775246460000, "open": 1.3176, "high": 1.3176, "low": 1.3173, "close": 1.3173, "volume": 2434.8, "quote_volume": 3207.81515, "trades": 64, "taker_buy_quote": 1708.38546}, {"ts": 1775246520000, "open": 1.3174, "high": 1.3178, "low": 1.3174, "close": 1.3176, "volume": 23554.0, "quote_volume": 31033.28496, "trades": 180, "taker_buy_quote": 18174.28805}, {"ts": 1775246580000, "open": 1.3175, "high": 1.3182, "low": 1.3175, "close": 1.3181, "volume": 9316.5, "quote_volume": 12279.02638, "trades": 135, "taker_buy_quote": 11792.29579}, {"ts": 1775246640000, "open": 1.3182, "high": 1.3185, "low": 1.318, "close": 1.318, "volume": 9489.2, "quote_volume": 12509.64163, "trades": 135, "taker_buy_quote": 9858.74428}, {"ts": 1775246700000, "open": 1.3181, "high": 1.3184, "low": 1.318, "close": 1.3183, "volume": 5505.6, "quote_volume": 7258.05, "trades": 85, "taker_buy_quote": 6683.79999}, {"ts": 1775246760000, "open": 1.3184, "high": 1.3187, "low": 1.3182, "close": 1.3183, "volume": 7154.8, "quote_volume": 9433.51442, "trades": 142, "taker_buy_quote": 6381.97373}, {"ts": 1775246820000, "open": 1.3182, "high": 1.3182, "low": 1.3181, "close": 1.3182, "volume": 5930.5, "quote_volume": 7817.47476, "trades": 68, "taker_buy_quote": 6065.96094}, {"ts": 1775246880000, "open": 1.3182, "high": 1.3183, "low": 1.3181, "close": 1.3182, "volume": 10329.1, "quote_volume": 13616.07647, "trades": 61, "taker_buy_quote": 10933.40815}, {"ts": 1775246940000, "open": 1.3183, "high": 1.3183, "low": 1.3182, "close": 1.3183, "volume": 3295.1, "quote_volume": 4343.86702, "trades": 33, "taker_buy_quote": 3403.8506}, {"ts": 1775247000000, "open": 1.3183, "high": 1.3188, "low": 1.3183, "close": 1.3188, "volume": 7344.9, "quote_volume": 9685.12564, "trades": 173, "taker_buy_quote": 8815.77769}, {"ts": 1775247060000, "open": 1.3188, "high": 1.3191, "low": 1.3188, "close": 1.319, "volume": 29707.6, "quote_volume": 39183.14653, "trades": 160, "taker_buy_quote": 15369.49014}, {"ts": 1775247120000, "open": 1.3189, "high": 1.3189, "low": 1.3184, "close": 1.3184, "volume": 21041.7, "quote_volume": 27744.5974, "trades": 174, "taker_buy_quote": 5179.83892}, {"ts": 1775247180000, "open": 1.3185, "high": 1.3186, "low": 1.3184, "close": 1.3186, "volume": 5189.9, "quote_volume": 6843.00005, "trades": 41, "taker_buy_quote": 5610.36796}, {"ts": 1775247240000, "open": 1.3185, "high": 1.3191, "low": 1.3185, "close": 1.3191, "volume": 7705.8, "quote_volume": 10162.30775, "trades": 159, "taker_buy_quote": 8852.64505}, {"ts": 1775247300000, "open": 1.319, "high": 1.3191, "low": 1.319, "close": 1.319, "volume": 1204.6, "quote_volume": 1588.94741, "trades": 31, "taker_buy_quote": 1055.41191}, {"ts": 1775247360000, "open": 1.319, "high": 1.319, "low": 1.3186, "close": 1.3187, "volume": 6784.8, "quote_volume": 8947.49931, "trades": 64, "taker_buy_quote": 4421.66389}, {"ts": 1775247420000, "open": 1.3186, "high": 1.3187, "low": 1.3183, "close": 1.3183, "volume": 31529.4, "quote_volume": 41572.3848, "trades": 127, "taker_buy_quote": 22197.64631}, {"ts": 1775247480000, "open": 1.3183, "high": 1.3183, "low": 1.3179, "close": 1.318, "volume": 2761.1, "quote_volume": 3639.25428, "trades": 80, "taker_buy_quote": 1043.61343}, {"ts": 1775247540000, "open": 1.3179, "high": 1.3186, "low": 1.3179, "close": 1.3185, "volume": 5126.6, "quote_volume": 6757.25697, "trades": 121, "taker_buy_quote": 6011.82667}, {"ts": 1775247600000, "open": 1.3186, "high": 1.3187, "low": 1.3186, "close": 1.3187, "volume": 799.0, "quote_volume": 1053.58285, "trades": 34, "taker_buy_quote": 355.77973}, {"ts": 1775247660000, "open": 1.3187, "high": 1.3187, "low": 1.3181, "close": 1.3181, "volume": 8327.2, "quote_volume": 10979.50954, "trades": 120, "taker_buy_quote": 1038.95016}, {"ts": 1775247720000, "open": 1.318, "high": 1.3181, "low": 1.318, "close": 1.3181, "volume": 549.2, "quote_volume": 723.86216, "trades": 19, "taker_buy_quote": 218.27736}, {"ts": 1775247780000, "open": 1.3181, "high": 1.3181, "low": 1.318, "close": 1.318, "volume": 1780.8, "quote_volume": 2347.15579, "trades": 21, "taker_buy_quote": 809.18159}, {"ts": 1775247840000, "open": 1.318, "high": 1.3181, "low": 1.3174, "close": 1.3175, "volume": 17909.8, "quote_volume": 23603.27282, "trades": 125, "taker_buy_quote": 473.05978}, {"ts": 1775247900000, "open": 1.3175, "high": 1.3175, "low": 1.3172, "close": 1.3173, "volume": 1973.9, "quote_volume": 2600.35521, "trades": 56, "taker_buy_quote": 381.63517}, {"ts": 1775247960000, "open": 1.3173, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 6830.9, "quote_volume": 8997.80176, "trades": 53, "taker_buy_quote": 5429.83829}, {"ts": 1775248020000, "open": 1.3171, "high": 1.3174, "low": 1.3169, "close": 1.3174, "volume": 28061.8, "quote_volume": 36960.96846, "trades": 183, "taker_buy_quote": 19298.65127}, {"ts": 1775248080000, "open": 1.3173, "high": 1.3175, "low": 1.3173, "close": 1.3175, "volume": 3666.6, "quote_volume": 4830.37382, "trades": 33, "taker_buy_quote": 4605.76487}, {"ts": 1775248140000, "open": 1.3175, "high": 1.3177, "low": 1.3169, "close": 1.317, "volume": 24303.7, "quote_volume": 32017.85744, "trades": 148, "taker_buy_quote": 5560.18277}, {"ts": 1775248200000, "open": 1.3169, "high": 1.3175, "low": 1.3169, "close": 1.3173, "volume": 17030.6, "quote_volume": 22432.06203, "trades": 157, "taker_buy_quote": 21157.41597}, {"ts": 1775248260000, "open": 1.3173, "high": 1.3177, "low": 1.3172, "close": 1.3177, "volume": 12479.1, "quote_volume": 16440.93992, "trades": 121, "taker_buy_quote": 15238.99891}, {"ts": 1775248320000, "open": 1.3176, "high": 1.3177, "low": 1.3175, "close": 1.3177, "volume": 3099.5, "quote_volume": 4083.7227, "trades": 46, "taker_buy_quote": 853.67682}, {"ts": 1775248380000, "open": 1.3176, "high": 1.3178, "low": 1.3175, "close": 1.3178, "volume": 4353.8, "quote_volume": 5736.65113, "trades": 66, "taker_buy_quote": 2804.2123}, {"ts": 1775248440000, "open": 1.3178, "high": 1.3178, "low": 1.3175, "close": 1.3176, "volume": 2118.0, "quote_volume": 2790.88964, "trades": 61, "taker_buy_quote": 426.94994}, {"ts": 1775248500000, "open": 1.3176, "high": 1.3176, "low": 1.3174, "close": 1.3174, "volume": 960.9, "quote_volume": 1265.94599, "trades": 42, "taker_buy_quote": 436.76164}, {"ts": 1775248560000, "open": 1.3174, "high": 1.3174, "low": 1.3172, "close": 1.3172, "volume": 727.3, "quote_volume": 958.10135, "trades": 52, "taker_buy_quote": 500.72563}, {"ts": 1775248620000, "open": 1.3173, "high": 1.3173, "low": 1.317, "close": 1.3171, "volume": 6020.6, "quote_volume": 7929.72388, "trades": 58, "taker_buy_quote": 6239.37824}, {"ts": 1775248680000, "open": 1.3171, "high": 1.3171, "low": 1.317, "close": 1.317, "volume": 1998.0, "quote_volume": 2631.45319, "trades": 32, "taker_buy_quote": 1148.37949}, {"ts": 1775248740000, "open": 1.317, "high": 1.3175, "low": 1.317, "close": 1.3175, "volume": 12589.7, "quote_volume": 16582.03964, "trades": 120, "taker_buy_quote": 10274.06732}, {"ts": 1775248800000, "open": 1.3176, "high": 1.3177, "low": 1.3175, "close": 1.3175, "volume": 5018.3, "quote_volume": 6612.07827, "trades": 62, "taker_buy_quote": 5829.74107}, {"ts": 1775248860000, "open": 1.3176, "high": 1.3182, "low": 1.3175, "close": 1.3182, "volume": 6562.7, "quote_volume": 8648.445, "trades": 126, "taker_buy_quote": 5831.53597}, {"ts": 1775248920000, "open": 1.3181, "high": 1.3182, "low": 1.3181, "close": 1.3182, "volume": 1521.3, "quote_volume": 2005.35186, "trades": 29, "taker_buy_quote": 1665.28206}, {"ts": 1775248980000, "open": 1.3182, "high": 1.3182, "low": 1.3178, "close": 1.3178, "volume": 1772.1, "quote_volume": 2335.59247, "trades": 101, "taker_buy_quote": 738.78652}, {"ts": 1775249040000, "open": 1.3178, "high": 1.3179, "low": 1.3177, "close": 1.3177, "volume": 2122.3, "quote_volume": 2796.77511, "trades": 81, "taker_buy_quote": 558.39035}, {"ts": 1775249100000, "open": 1.3177, "high": 1.3177, "low": 1.3174, "close": 1.3175, "volume": 2785.5, "quote_volume": 3669.76482, "trades": 61, "taker_buy_quote": 767.4504}, {"ts": 1775249160000, "open": 1.3175, "high": 1.318, "low": 1.3174, "close": 1.3179, "volume": 10266.4, "quote_volume": 13527.69759, "trades": 146, "taker_buy_quote": 12294.09341}, {"ts": 1775249220000, "open": 1.318, "high": 1.318, "low": 1.3177, "close": 1.3178, "volume": 2441.9, "quote_volume": 3218.11833, "trades": 62, "taker_buy_quote": 515.20084}, {"ts": 1775249280000, "open": 1.3177, "high": 1.3178, "low": 1.3176, "close": 1.3177, "volume": 3875.6, "quote_volume": 5106.86735, "trades": 47, "taker_buy_quote": 2248.82129}, {"ts": 1775249340000, "open": 1.3177, "high": 1.3178, "low": 1.3175, "close": 1.3175, "volume": 14117.0, "quote_volume": 18601.44542, "trades": 70, "taker_buy_quote": 636.31783}, {"ts": 1775249400000, "open": 1.3176, "high": 1.3176, "low": 1.3171, "close": 1.3172, "volume": 11579.7, "quote_volume": 15252.69952, "trades": 108, "taker_buy_quote": 2102.6181}, {"ts": 1775249460000, "open": 1.3171, "high": 1.3172, "low": 1.3171, "close": 1.3172, "volume": 8950.2, "quote_volume": 11789.08001, "trades": 41, "taker_buy_quote": 10163.38348}, {"ts": 1775249520000, "open": 1.3172, "high": 1.3172, "low": 1.317, "close": 1.317, "volume": 11837.4, "quote_volume": 15590.40144, "trades": 39, "taker_buy_quote": 297.93773}, {"ts": 1775249580000, "open": 1.3171, "high": 1.3171, "low": 1.317, "close": 1.317, "volume": 6748.2, "quote_volume": 8887.99984, "trades": 38, "taker_buy_quote": 8171.81524}, {"ts": 1775249640000, "open": 1.3171, "high": 1.3171, "low": 1.317, "close": 1.3171, "volume": 3567.8, "quote_volume": 4698.83226, "trades": 35, "taker_buy_quote": 522.36186}, {"ts": 1775249700000, "open": 1.3171, "high": 1.3172, "low": 1.3171, "close": 1.3171, "volume": 1019.1, "quote_volume": 1342.3005, "trades": 42, "taker_buy_quote": 640.94475}, {"ts": 1775249760000, "open": 1.3172, "high": 1.3172, "low": 1.317, "close": 1.317, "volume": 10696.8, "quote_volume": 14088.80615, "trades": 45, "taker_buy_quote": 896.48478}, {"ts": 1775249820000, "open": 1.317, "high": 1.3172, "low": 1.317, "close": 1.3171, "volume": 3045.8, "quote_volume": 4011.44596, "trades": 29, "taker_buy_quote": 767.87144}, {"ts": 1775249880000, "open": 1.3172, "high": 1.3172, "low": 1.3167, "close": 1.3167, "volume": 11489.8, "quote_volume": 15131.41805, "trades": 109, "taker_buy_quote": 181.89594}, {"ts": 1775249940000, "open": 1.3166, "high": 1.3166, "low": 1.3165, "close": 1.3166, "volume": 3463.0, "quote_volume": 4559.13385, "trades": 57, "taker_buy_quote": 629.86144}, {"ts": 1775250000000, "open": 1.3165, "high": 1.3167, "low": 1.3162, "close": 1.3164, "volume": 4505.0, "quote_volume": 5930.4819, "trades": 123, "taker_buy_quote": 4136.78442}, {"ts": 1775250060000, "open": 1.3163, "high": 1.3168, "low": 1.3163, "close": 1.3168, "volume": 6354.2, "quote_volume": 8366.06579, "trades": 101, "taker_buy_quote": 7611.23476}, {"ts": 1775250120000, "open": 1.3167, "high": 1.3168, "low": 1.3161, "close": 1.3162, "volume": 6252.7, "quote_volume": 8232.51634, "trades": 120, "taker_buy_quote": 151.24613}, {"ts": 1775250180000, "open": 1.3161, "high": 1.3161, "low": 1.316, "close": 1.316, "volume": 9827.6, "quote_volume": 12933.748, "trades": 58, "taker_buy_quote": 7873.69986}, {"ts": 1775250240000, "open": 1.316, "high": 1.3161, "low": 1.3157, "close": 1.3157, "volume": 2661.2, "quote_volume": 3501.56799, "trades": 83, "taker_buy_quote": 380.93333}, {"ts": 1775250300000, "open": 1.3156, "high": 1.3156, "low": 1.3154, "close": 1.3154, "volume": 2626.3, "quote_volume": 3454.77666, "trades": 67, "taker_buy_quote": 241.2627}, {"ts": 1775250360000, "open": 1.3154, "high": 1.3155, "low": 1.3154, "close": 1.3154, "volume": 2242.0, "quote_volume": 2949.17239, "trades": 25, "taker_buy_quote": 599.73645}, {"ts": 1775250420000, "open": 1.3154, "high": 1.3155, "low": 1.3154, "close": 1.3155, "volume": 1557.6, "quote_volume": 2048.92922, "trades": 30, "taker_buy_quote": 817.9779}, {"ts": 1775250480000, "open": 1.3155, "high": 1.3157, "low": 1.3154, "close": 1.3156, "volume": 17174.1, "quote_volume": 22593.56368, "trades": 73, "taker_buy_quote": 17473.7269}, {"ts": 1775250540000, "open": 1.3156, "high": 1.3157, "low": 1.3156, "close": 1.3157, "volume": 17229.4, "quote_volume": 22667.07526, "trades": 31, "taker_buy_quote": 1008.08934}, {"ts": 1775250600000, "open": 1.3157, "high": 1.3157, "low": 1.3156, "close": 1.3157, "volume": 1783.9, "quote_volume": 2346.94205, "trades": 34, "taker_buy_quote": 568.51397}, {"ts": 1775250660000, "open": 1.3156, "high": 1.3157, "low": 1.3156, "close": 1.3156, "volume": 1691.2, "quote_volume": 2225.00351, "trades": 20, "taker_buy_quote": 799.81403}, {"ts": 1775250720000, "open": 1.3157, "high": 1.3166, "low": 1.3157, "close": 1.3166, "volume": 11085.9, "quote_volume": 14590.79856, "trades": 178, "taker_buy_quote": 10410.57848}, {"ts": 1775250780000, "open": 1.3166, "high": 1.3176, "low": 1.3166, "close": 1.3168, "volume": 32785.6, "quote_volume": 43190.38011, "trades": 387, "taker_buy_quote": 7412.20232}, {"ts": 1775250840000, "open": 1.3169, "high": 1.3196, "low": 1.3168, "close": 1.3186, "volume": 142594.5, "quote_volume": 188006.77388, "trades": 776, "taker_buy_quote": 142365.44996}, {"ts": 1775250900000, "open": 1.3186, "high": 1.3188, "low": 1.3182, "close": 1.3183, "volume": 6047.1, "quote_volume": 7973.36537, "trades": 139, "taker_buy_quote": 1042.95849}, {"ts": 1775250960000, "open": 1.3182, "high": 1.3182, "low": 1.3175, "close": 1.3177, "volume": 12824.8, "quote_volume": 16900.19229, "trades": 183, "taker_buy_quote": 4847.81629}, {"ts": 1775251020000, "open": 1.3177, "high": 1.3182, "low": 1.3177, "close": 1.3182, "volume": 9499.1, "quote_volume": 12519.36204, "trades": 81, "taker_buy_quote": 12067.19751}, {"ts": 1775251080000, "open": 1.3182, "high": 1.3182, "low": 1.318, "close": 1.3181, "volume": 3928.5, "quote_volume": 5178.03116, "trades": 48, "taker_buy_quote": 2273.72391}, {"ts": 1775251140000, "open": 1.3181, "high": 1.3181, "low": 1.3175, "close": 1.3175, "volume": 28699.3, "quote_volume": 37823.50617, "trades": 149, "taker_buy_quote": 2305.79512}, {"ts": 1775251200000, "open": 1.3176, "high": 1.3178, "low": 1.3174, "close": 1.3178, "volume": 4273.4, "quote_volume": 5630.89258, "trades": 79, "taker_buy_quote": 4604.16892}, {"ts": 1775251260000, "open": 1.3177, "high": 1.3178, "low": 1.3177, "close": 1.3177, "volume": 564.0, "quote_volume": 743.23337, "trades": 21, "taker_buy_quote": 666.41146}, {"ts": 1775251320000, "open": 1.3178, "high": 1.3178, "low": 1.3177, "close": 1.3177, "volume": 1464.9, "quote_volume": 1930.36158, "trades": 23, "taker_buy_quote": 828.2373}, {"ts": 1775251380000, "open": 1.3178, "high": 1.3178, "low": 1.3176, "close": 1.3177, "volume": 7550.1, "quote_volume": 9948.32363, "trades": 52, "taker_buy_quote": 1769.807}, {"ts": 1775251440000, "open": 1.3177, "high": 1.3177, "low": 1.3174, "close": 1.3174, "volume": 25434.9, "quote_volume": 33515.39769, "trades": 77, "taker_buy_quote": 3949.80035}, {"ts": 1775251500000, "open": 1.3174, "high": 1.3174, "low": 1.3173, "close": 1.3174, "volume": 6633.4, "quote_volume": 8738.56656, "trades": 60, "taker_buy_quote": 4749.62222}, {"ts": 1775251560000, "open": 1.3173, "high": 1.3178, "low": 1.3173, "close": 1.3173, "volume": 34493.7, "quote_volume": 45443.7083, "trades": 130, "taker_buy_quote": 40186.69795}, {"ts": 1775251620000, "open": 1.3173, "high": 1.3173, "low": 1.317, "close": 1.3173, "volume": 39066.3, "quote_volume": 51458.46739, "trades": 130, "taker_buy_quote": 29818.05727}, {"ts": 1775251680000, "open": 1.3173, "high": 1.3174, "low": 1.3172, "close": 1.3173, "volume": 6567.9, "quote_volume": 8651.83791, "trades": 77, "taker_buy_quote": 5145.3916}, {"ts": 1775251740000, "open": 1.3173, "high": 1.3173, "low": 1.3172, "close": 1.3172, "volume": 3664.0, "quote_volume": 4826.52469, "trades": 35, "taker_buy_quote": 4003.14297}, {"ts": 1775251800000, "open": 1.3171, "high": 1.3173, "low": 1.3168, "close": 1.3173, "volume": 6520.7, "quote_volume": 8587.98151, "trades": 147, "taker_buy_quote": 7370.87055}, {"ts": 1775251860000, "open": 1.3173, "high": 1.3173, "low": 1.3171, "close": 1.3171, "volume": 1881.8, "quote_volume": 2478.80737, "trades": 35, "taker_buy_quote": 1480.50199}, {"ts": 1775251920000, "open": 1.3172, "high": 1.3172, "low": 1.3166, "close": 1.3167, "volume": 1338.3, "quote_volume": 1762.31023, "trades": 86, "taker_buy_quote": 776.39239}, {"ts": 1775251980000, "open": 1.3167, "high": 1.3167, "low": 1.3165, "close": 1.3166, "volume": 5089.2, "quote_volume": 6700.3633, "trades": 45, "taker_buy_quote": 4682.95293}, {"ts": 1775252040000, "open": 1.3165, "high": 1.3173, "low": 1.3165, "close": 1.3173, "volume": 15446.6, "quote_volume": 20340.28277, "trades": 132, "taker_buy_quote": 16760.57702}, {"ts": 1775252100000, "open": 1.3174, "high": 1.3178, "low": 1.3174, "close": 1.3176, "volume": 57382.9, "quote_volume": 75613.08951, "trades": 196, "taker_buy_quote": 72263.80321}, {"ts": 1775252160000, "open": 1.3177, "high": 1.3177, "low": 1.3175, "close": 1.3175, "volume": 11468.1, "quote_volume": 15109.95095, "trades": 62, "taker_buy_quote": 9278.42696}, {"ts": 1775252220000, "open": 1.3175, "high": 1.3176, "low": 1.3159, "close": 1.316, "volume": 125805.6, "quote_volume": 165643.08677, "trades": 389, "taker_buy_quote": 62524.78024}, {"ts": 1775252280000, "open": 1.3159, "high": 1.3159, "low": 1.3153, "close": 1.3159, "volume": 69326.1, "quote_volume": 91201.39058, "trades": 401, "taker_buy_quote": 49750.98012}, {"ts": 1775252340000, "open": 1.316, "high": 1.3163, "low": 1.3157, "close": 1.3157, "volume": 15457.3, "quote_volume": 20343.05842, "trades": 137, "taker_buy_quote": 1063.49693}, {"ts": 1775252400000, "open": 1.3157, "high": 1.3157, "low": 1.3148, "close": 1.3151, "volume": 26948.6, "quote_volume": 35440.24011, "trades": 311, "taker_buy_quote": 22781.83803}, {"ts": 1775252460000, "open": 1.315, "high": 1.3158, "low": 1.315, "close": 1.3154, "volume": 21246.6, "quote_volume": 27944.77273, "trades": 261, "taker_buy_quote": 10738.29831}, {"ts": 1775252520000, "open": 1.3154, "high": 1.3155, "low": 1.3151, "close": 1.3155, "volume": 59039.1, "quote_volume": 77644.74747, "trades": 290, "taker_buy_quote": 69328.85608}, {"ts": 1775252580000, "open": 1.3154, "high": 1.316, "low": 1.3154, "close": 1.3156, "volume": 43703.9, "quote_volume": 57507.00365, "trades": 231, "taker_buy_quote": 44485.68764}, {"ts": 1775252640000, "open": 1.3156, "high": 1.3156, "low": 1.3147, "close": 1.3149, "volume": 44794.3, "quote_volume": 58900.0629, "trades": 426, "taker_buy_quote": 30741.0434}, {"ts": 1775252700000, "open": 1.3149, "high": 1.3155, "low": 1.3149, "close": 1.3155, "volume": 7887.4, "quote_volume": 10373.56803, "trades": 131, "taker_buy_quote": 8110.76611}, {"ts": 1775252760000, "open": 1.3154, "high": 1.3154, "low": 1.3145, "close": 1.3145, "volume": 21816.2, "quote_volume": 28690.20171, "trades": 287, "taker_buy_quote": 11940.6803}, {"ts": 1775252820000, "open": 1.3145, "high": 1.3146, "low": 1.314, "close": 1.314, "volume": 34211.6, "quote_volume": 44961.49122, "trades": 423, "taker_buy_quote": 37724.88875}, {"ts": 1775252880000, "open": 1.314, "high": 1.3175, "low": 1.3135, "close": 1.3172, "volume": 157017.0, "quote_volume": 206482.95392, "trades": 1103, "taker_buy_quote": 161549.65047}, {"ts": 1775252940000, "open": 1.3173, "high": 1.3183, "low": 1.3172, "close": 1.3175, "volume": 36054.0, "quote_volume": 47518.70355, "trades": 303, "taker_buy_quote": 22633.98052}, {"ts": 1775253000000, "open": 1.3175, "high": 1.3184, "low": 1.3175, "close": 1.3181, "volume": 20793.7, "quote_volume": 27404.68757, "trades": 207, "taker_buy_quote": 20676.25602}, {"ts": 1775253060000, "open": 1.318, "high": 1.318, "low": 1.317, "close": 1.3171, "volume": 8755.6, "quote_volume": 11536.66953, "trades": 206, "taker_buy_quote": 1809.75647}, {"ts": 1775253120000, "open": 1.3171, "high": 1.3171, "low": 1.317, "close": 1.3171, "volume": 828.6, "quote_volume": 1091.3182, "trades": 21, "taker_buy_quote": 684.892}, {"ts": 1775253180000, "open": 1.3171, "high": 1.3173, "low": 1.317, "close": 1.3172, "volume": 25449.6, "quote_volume": 33520.97277, "trades": 94, "taker_buy_quote": 16829.98606}, {"ts": 1775253240000, "open": 1.3171, "high": 1.3175, "low": 1.3171, "close": 1.3174, "volume": 3948.5, "quote_volume": 5201.01485, "trades": 76, "taker_buy_quote": 2829.22477}, {"ts": 1775253300000, "open": 1.3175, "high": 1.3179, "low": 1.3174, "close": 1.3178, "volume": 10812.8, "quote_volume": 14247.01769, "trades": 119, "taker_buy_quote": 11071.66053}, {"ts": 1775253360000, "open": 1.3178, "high": 1.3188, "low": 1.3178, "close": 1.3186, "volume": 25842.7, "quote_volume": 34076.50729, "trades": 201, "taker_buy_quote": 6948.13996}, {"ts": 1775253420000, "open": 1.3187, "high": 1.3187, "low": 1.3184, "close": 1.3184, "volume": 11033.9, "quote_volume": 14549.35409, "trades": 67, "taker_buy_quote": 5254.66394}, {"ts": 1775253480000, "open": 1.3185, "high": 1.3185, "low": 1.3182, "close": 1.3182, "volume": 12517.1, "quote_volume": 16502.30593, "trades": 74, "taker_buy_quote": 1000.4778}, {"ts": 1775253540000, "open": 1.3182, "high": 1.3186, "low": 1.3182, "close": 1.3184, "volume": 16191.0, "quote_volume": 21346.47518, "trades": 139, "taker_buy_quote": 9159.26273}, {"ts": 1775253600000, "open": 1.3183, "high": 1.3185, "low": 1.3169, "close": 1.3171, "volume": 39851.9, "quote_volume": 52523.00847, "trades": 424, "taker_buy_quote": 20793.51244}, {"ts": 1775253660000, "open": 1.3171, "high": 1.3177, "low": 1.3169, "close": 1.3177, "volume": 21516.7, "quote_volume": 28340.7818, "trades": 357, "taker_buy_quote": 18226.08761}, {"ts": 1775253720000, "open": 1.3177, "high": 1.3188, "low": 1.3177, "close": 1.3182, "volume": 27068.2, "quote_volume": 35680.51941, "trades": 605, "taker_buy_quote": 16094.13645}, {"ts": 1775253780000, "open": 1.3182, "high": 1.3184, "low": 1.3176, "close": 1.3177, "volume": 5253.6, "quote_volume": 6924.52336, "trades": 231, "taker_buy_quote": 3270.57024}, {"ts": 1775253840000, "open": 1.3176, "high": 1.3176, "low": 1.3171, "close": 1.3176, "volume": 4353.1, "quote_volume": 5734.40086, "trades": 257, "taker_buy_quote": 3319.63858}, {"ts": 1775253900000, "open": 1.3175, "high": 1.3176, "low": 1.3164, "close": 1.3165, "volume": 14455.7, "quote_volume": 19037.49576, "trades": 229, "taker_buy_quote": 5493.37286}, {"ts": 1775253960000, "open": 1.3164, "high": 1.3169, "low": 1.3164, "close": 1.3167, "volume": 12405.5, "quote_volume": 16334.14462, "trades": 124, "taker_buy_quote": 7286.51413}, {"ts": 1775254020000, "open": 1.3168, "high": 1.3168, "low": 1.316, "close": 1.316, "volume": 9819.5, "quote_volume": 12924.65269, "trades": 139, "taker_buy_quote": 9436.21128}, {"ts": 1775254080000, "open": 1.3161, "high": 1.3166, "low": 1.316, "close": 1.3164, "volume": 4641.1, "quote_volume": 6109.00658, "trades": 125, "taker_buy_quote": 4947.31365}, {"ts": 1775254140000, "open": 1.3164, "high": 1.3165, "low": 1.316, "close": 1.316, "volume": 14389.8, "quote_volume": 18941.95783, "trades": 171, "taker_buy_quote": 6979.03561}, {"ts": 1775254200000, "open": 1.3159, "high": 1.3164, "low": 1.3159, "close": 1.3164, "volume": 10344.0, "quote_volume": 13613.06349, "trades": 98, "taker_buy_quote": 7726.69156}, {"ts": 1775254260000, "open": 1.3163, "high": 1.3166, "low": 1.3162, "close": 1.3166, "volume": 6216.3, "quote_volume": 8183.50894, "trades": 94, "taker_buy_quote": 3199.35306}, {"ts": 1775254320000, "open": 1.3165, "high": 1.3166, "low": 1.3162, "close": 1.3166, "volume": 11615.3, "quote_volume": 15290.58719, "trades": 114, "taker_buy_quote": 7650.43168}, {"ts": 1775254380000, "open": 1.3165, "high": 1.3167, "low": 1.3161, "close": 1.3167, "volume": 14651.8, "quote_volume": 19287.37889, "trades": 137, "taker_buy_quote": 1934.78106}, {"ts": 1775254440000, "open": 1.3167, "high": 1.3167, "low": 1.3163, "close": 1.3166, "volume": 6254.6, "quote_volume": 8233.83777, "trades": 111, "taker_buy_quote": 7486.97388}, {"ts": 1775254500000, "open": 1.3165, "high": 1.3168, "low": 1.3165, "close": 1.3165, "volume": 1467.6, "quote_volume": 1932.26676, "trades": 62, "taker_buy_quote": 130.7437}, {"ts": 1775254560000, "open": 1.3165, "high": 1.3171, "low": 1.3165, "close": 1.3169, "volume": 17273.1, "quote_volume": 22747.17745, "trades": 112, "taker_buy_quote": 15066.41158}, {"ts": 1775254620000, "open": 1.3169, "high": 1.3173, "low": 1.3167, "close": 1.3172, "volume": 3320.7, "quote_volume": 4372.69424, "trades": 114, "taker_buy_quote": 2459.76239}, {"ts": 1775254680000, "open": 1.3172, "high": 1.3178, "low": 1.3172, "close": 1.3178, "volume": 38815.7, "quote_volume": 51135.52709, "trades": 104, "taker_buy_quote": 1330.12411}, {"ts": 1775254740000, "open": 1.3177, "high": 1.3181, "low": 1.3177, "close": 1.318, "volume": 14340.3, "quote_volume": 18900.32955, "trades": 107, "taker_buy_quote": 9842.7577}, {"ts": 1775254800000, "open": 1.3179, "high": 1.318, "low": 1.3175, "close": 1.318, "volume": 2501.6, "quote_volume": 3296.429, "trades": 122, "taker_buy_quote": 1796.12604}, {"ts": 1775254860000, "open": 1.318, "high": 1.3184, "low": 1.318, "close": 1.3183, "volume": 2456.5, "quote_volume": 3238.3536, "trades": 84, "taker_buy_quote": 1979.8993}, {"ts": 1775254920000, "open": 1.3184, "high": 1.3185, "low": 1.3182, "close": 1.3184, "volume": 12912.0, "quote_volume": 17023.11669, "trades": 156, "taker_buy_quote": 13776.42856}, {"ts": 1775254980000, "open": 1.3184, "high": 1.319, "low": 1.3184, "close": 1.3189, "volume": 46997.1, "quote_volume": 61979.14401, "trades": 218, "taker_buy_quote": 34187.37894}, {"ts": 1775255040000, "open": 1.3189, "high": 1.319, "low": 1.3189, "close": 1.319, "volume": 4473.5, "quote_volume": 5900.16105, "trades": 48, "taker_buy_quote": 816.461}, {"ts": 1775255100000, "open": 1.319, "high": 1.3195, "low": 1.3189, "close": 1.319, "volume": 45278.3, "quote_volume": 59738.75061, "trades": 222, "taker_buy_quote": 26607.11612}, {"ts": 1775255160000, "open": 1.319, "high": 1.319, "low": 1.3189, "close": 1.319, "volume": 1689.0, "quote_volume": 2227.70187, "trades": 23, "taker_buy_quote": 1052.1663}, {"ts": 1775255220000, "open": 1.3189, "high": 1.3189, "low": 1.3186, "close": 1.3186, "volume": 12192.5, "quote_volume": 16078.0442, "trades": 78, "taker_buy_quote": 402.74889}, {"ts": 1775255280000, "open": 1.3186, "high": 1.3187, "low": 1.3185, "close": 1.3186, "volume": 2178.0, "quote_volume": 2871.93429, "trades": 51, "taker_buy_quote": 1756.39947}, {"ts": 1775255340000, "open": 1.3187, "high": 1.3195, "low": 1.3186, "close": 1.3195, "volume": 11702.0, "quote_volume": 15432.87417, "trades": 158, "taker_buy_quote": 8320.61117}, {"ts": 1775255400000, "open": 1.3195, "high": 1.3197, "low": 1.3195, "close": 1.3196, "volume": 19655.4, "quote_volume": 25937.22883, "trades": 83, "taker_buy_quote": 2749.98679}, {"ts": 1775255460000, "open": 1.3197, "high": 1.32, "low": 1.3196, "close": 1.3199, "volume": 12875.5, "quote_volume": 16992.9602, "trades": 150, "taker_buy_quote": 4849.71258}, {"ts": 1775255520000, "open": 1.3198, "high": 1.3198, "low": 1.3191, "close": 1.3195, "volume": 39888.4, "quote_volume": 52636.98985, "trades": 176, "taker_buy_quote": 12575.96658}, {"ts": 1775255580000, "open": 1.3195, "high": 1.3204, "low": 1.3195, "close": 1.3204, "volume": 28192.5, "quote_volume": 37214.62519, "trades": 141, "taker_buy_quote": 31470.41843}, {"ts": 1775255640000, "open": 1.3204, "high": 1.3204, "low": 1.3199, "close": 1.3203, "volume": 23552.1, "quote_volume": 31094.03199, "trades": 135, "taker_buy_quote": 4102.95467}, {"ts": 1775255700000, "open": 1.3203, "high": 1.3205, "low": 1.3202, "close": 1.3202, "volume": 7879.2, "quote_volume": 10403.06912, "trades": 92, "taker_buy_quote": 859.66913}, {"ts": 1775255760000, "open": 1.3202, "high": 1.3203, "low": 1.3202, "close": 1.3202, "volume": 10309.1, "quote_volume": 13610.65331, "trades": 65, "taker_buy_quote": 2505.9294}, {"ts": 1775255820000, "open": 1.3203, "high": 1.3205, "low": 1.3199, "close": 1.32, "volume": 22981.1, "quote_volume": 30343.84023, "trades": 133, "taker_buy_quote": 23473.58288}, {"ts": 1775255880000, "open": 1.32, "high": 1.3204, "low": 1.32, "close": 1.3203, "volume": 5596.1, "quote_volume": 7388.04334, "trades": 81, "taker_buy_quote": 6848.57676}, {"ts": 1775255940000, "open": 1.3203, "high": 1.321, "low": 1.3201, "close": 1.321, "volume": 75612.3, "quote_volume": 99867.65678, "trades": 242, "taker_buy_quote": 91889.22172}, {"ts": 1775256000000, "open": 1.321, "high": 1.321, "low": 1.3204, "close": 1.3205, "volume": 9187.7, "quote_volume": 12133.5587, "trades": 136, "taker_buy_quote": 737.54396}, {"ts": 1775256060000, "open": 1.3204, "high": 1.3212, "low": 1.3203, "close": 1.3211, "volume": 59597.7, "quote_volume": 78705.25302, "trades": 214, "taker_buy_quote": 72089.48801}, {"ts": 1775256120000, "open": 1.3211, "high": 1.3212, "low": 1.3209, "close": 1.321, "volume": 28630.6, "quote_volume": 37823.10182, "trades": 69, "taker_buy_quote": 290.66114}, {"ts": 1775256180000, "open": 1.321, "high": 1.3213, "low": 1.321, "close": 1.3213, "volume": 13705.3, "quote_volume": 18106.38286, "trades": 148, "taker_buy_quote": 14754.21663}, {"ts": 1775256240000, "open": 1.3213, "high": 1.3215, "low": 1.321, "close": 1.3215, "volume": 20999.9, "quote_volume": 27745.65112, "trades": 177, "taker_buy_quote": 12241.29113}, {"ts": 1775256300000, "open": 1.3215, "high": 1.322, "low": 1.3214, "close": 1.322, "volume": 29419.6, "quote_volume": 38882.22514, "trades": 275, "taker_buy_quote": 18862.97832}, {"ts": 1775256360000, "open": 1.322, "high": 1.3223, "low": 1.3174, "close": 1.3182, "volume": 570848.1, "quote_volume": 753531.19916, "trades": 1348, "taker_buy_quote": 192816.68703}, {"ts": 1775256420000, "open": 1.3182, "high": 1.3182, "low": 1.3164, "close": 1.3173, "volume": 173423.8, "quote_volume": 228410.2211, "trades": 799, "taker_buy_quote": 160023.39267}, {"ts": 1775256480000, "open": 1.3173, "high": 1.3174, "low": 1.3169, "close": 1.3169, "volume": 51920.5, "quote_volume": 68388.86204, "trades": 133, "taker_buy_quote": 3045.37003}, {"ts": 1775256540000, "open": 1.3169, "high": 1.3182, "low": 1.3169, "close": 1.3182, "volume": 113697.1, "quote_volume": 149810.47755, "trades": 353, "taker_buy_quote": 115839.41558}, {"ts": 1775256600000, "open": 1.3181, "high": 1.3181, "low": 1.3174, "close": 1.3174, "volume": 15007.7, "quote_volume": 19780.11848, "trades": 131, "taker_buy_quote": 306.88337}, {"ts": 1775256660000, "open": 1.3175, "high": 1.3176, "low": 1.3174, "close": 1.3175, "volume": 2339.1, "quote_volume": 3081.75992, "trades": 35, "taker_buy_quote": 2595.35464}, {"ts": 1775256720000, "open": 1.3176, "high": 1.3176, "low": 1.3171, "close": 1.3172, "volume": 14748.2, "quote_volume": 19426.86941, "trades": 106, "taker_buy_quote": 5915.05204}, {"ts": 1775256780000, "open": 1.3172, "high": 1.3175, "low": 1.317, "close": 1.3174, "volume": 21861.3, "quote_volume": 28799.74773, "trades": 131, "taker_buy_quote": 9964.42627}, {"ts": 1775256840000, "open": 1.3175, "high": 1.3177, "low": 1.3173, "close": 1.3173, "volume": 19185.3, "quote_volume": 25276.78206, "trades": 114, "taker_buy_quote": 4055.95869}, {"ts": 1775256900000, "open": 1.3173, "high": 1.3174, "low": 1.3173, "close": 1.3174, "volume": 19530.7, "quote_volume": 25727.81776, "trades": 46, "taker_buy_quote": 351.0871}, {"ts": 1775256960000, "open": 1.3173, "high": 1.3174, "low": 1.3172, "close": 1.3173, "volume": 6869.2, "quote_volume": 9048.89764, "trades": 63, "taker_buy_quote": 4107.08093}, {"ts": 1775257020000, "open": 1.3172, "high": 1.3173, "low": 1.3172, "close": 1.3173, "volume": 271.8, "quote_volume": 358.0248, "trades": 19, "taker_buy_quote": 129.62232}, {"ts": 1775257080000, "open": 1.3172, "high": 1.3173, "low": 1.3171, "close": 1.3171, "volume": 7714.5, "quote_volume": 10161.60825, "trades": 50, "taker_buy_quote": 1687.44455}, {"ts": 1775257140000, "open": 1.317, "high": 1.3171, "low": 1.3167, "close": 1.3167, "volume": 1033.6, "quote_volume": 1361.1407, "trades": 71, "taker_buy_quote": 628.47596}, {"ts": 1775257200000, "open": 1.3167, "high": 1.3167, "low": 1.3161, "close": 1.3161, "volume": 13315.1, "quote_volume": 17527.29532, "trades": 116, "taker_buy_quote": 1663.33326}, {"ts": 1775257260000, "open": 1.3162, "high": 1.3162, "low": 1.316, "close": 1.3161, "volume": 18655.8, "quote_volume": 24553.06875, "trades": 66, "taker_buy_quote": 3130.50772}, {"ts": 1775257320000, "open": 1.316, "high": 1.3161, "low": 1.316, "close": 1.3161, "volume": 1919.6, "quote_volume": 2526.29279, "trades": 23, "taker_buy_quote": 1305.43959}, {"ts": 1775257380000, "open": 1.316, "high": 1.3162, "low": 1.316, "close": 1.3162, "volume": 8299.4, "quote_volume": 10922.68599, "trades": 52, "taker_buy_quote": 8883.93879}, {"ts": 1775257440000, "open": 1.3162, "high": 1.3163, "low": 1.3155, "close": 1.3156, "volume": 14498.2, "quote_volume": 19079.38724, "trades": 187, "taker_buy_quote": 3670.50695}, {"ts": 1775257500000, "open": 1.3155, "high": 1.3159, "low": 1.3155, "close": 1.3157, "volume": 15123.3, "quote_volume": 19896.72716, "trades": 138, "taker_buy_quote": 17603.43767}, {"ts": 1775257560000, "open": 1.3157, "high": 1.3159, "low": 1.3156, "close": 1.3159, "volume": 6448.6, "quote_volume": 8484.4337, "trades": 54, "taker_buy_quote": 7379.45246}, {"ts": 1775257620000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3158, "volume": 3148.9, "quote_volume": 4143.52736, "trades": 39, "taker_buy_quote": 2966.15182}, {"ts": 1775257680000, "open": 1.3157, "high": 1.3158, "low": 1.3157, "close": 1.3157, "volume": 658.5, "quote_volume": 866.42957, "trades": 23, "taker_buy_quote": 541.05696}, {"ts": 1775257740000, "open": 1.3157, "high": 1.3158, "low": 1.3153, "close": 1.3153, "volume": 10196.2, "quote_volume": 13413.26908, "trades": 90, "taker_buy_quote": 938.26212}, {"ts": 1775257800000, "open": 1.3153, "high": 1.3154, "low": 1.3152, "close": 1.3153, "volume": 4195.5, "quote_volume": 5518.19598, "trades": 73, "taker_buy_quote": 1115.29959}, {"ts": 1775257860000, "open": 1.3152, "high": 1.3155, "low": 1.3152, "close": 1.3155, "volume": 8503.5, "quote_volume": 11184.45563, "trades": 68, "taker_buy_quote": 5130.55129}, {"ts": 1775257920000, "open": 1.3154, "high": 1.3155, "low": 1.3146, "close": 1.3146, "volume": 24511.9, "quote_volume": 32229.54042, "trades": 179, "taker_buy_quote": 18446.90072}, {"ts": 1775257980000, "open": 1.3147, "high": 1.3147, "low": 1.3146, "close": 1.3147, "volume": 11651.9, "quote_volume": 15318.20762, "trades": 38, "taker_buy_quote": 8149.56236}, {"ts": 1775258040000, "open": 1.3147, "high": 1.3151, "low": 1.3146, "close": 1.3151, "volume": 9162.9, "quote_volume": 12047.78609, "trades": 106, "taker_buy_quote": 11672.71873}, {"ts": 1775258100000, "open": 1.3152, "high": 1.3153, "low": 1.3146, "close": 1.3147, "volume": 13797.1, "quote_volume": 18143.74342, "trades": 138, "taker_buy_quote": 2749.77011}, {"ts": 1775258160000, "open": 1.3146, "high": 1.3147, "low": 1.3145, "close": 1.3146, "volume": 15747.0, "quote_volume": 20700.64926, "trades": 67, "taker_buy_quote": 10818.14371}, {"ts": 1775258220000, "open": 1.3147, "high": 1.3147, "low": 1.3145, "close": 1.3147, "volume": 13287.0, "quote_volume": 17467.24178, "trades": 109, "taker_buy_quote": 16855.57036}, {"ts": 1775258280000, "open": 1.3146, "high": 1.3147, "low": 1.3145, "close": 1.3146, "volume": 2001.1, "quote_volume": 2630.69571, "trades": 32, "taker_buy_quote": 1726.77852}, {"ts": 1775258340000, "open": 1.3146, "high": 1.3148, "low": 1.3145, "close": 1.3148, "volume": 9921.8, "quote_volume": 13043.40669, "trades": 70, "taker_buy_quote": 12986.35739}, {"ts": 1775258400000, "open": 1.3148, "high": 1.3148, "low": 1.3145, "close": 1.3146, "volume": 5134.3, "quote_volume": 6749.51886, "trades": 40, "taker_buy_quote": 2090.52916}, {"ts": 1775258460000, "open": 1.3145, "high": 1.3149, "low": 1.3141, "close": 1.3149, "volume": 62469.0, "quote_volume": 82111.90151, "trades": 266, "taker_buy_quote": 64005.10008}, {"ts": 1775258520000, "open": 1.3149, "high": 1.3149, "low": 1.3148, "close": 1.3148, "volume": 1217.2, "quote_volume": 1600.4461, "trades": 25, "taker_buy_quote": 940.67946}, {"ts": 1775258580000, "open": 1.3149, "high": 1.3149, "low": 1.3146, "close": 1.3146, "volume": 26560.4, "quote_volume": 34921.12054, "trades": 56, "taker_buy_quote": 1602.20465}, {"ts": 1775258640000, "open": 1.3146, "high": 1.3146, "low": 1.314, "close": 1.3143, "volume": 33214.4, "quote_volume": 43651.66507, "trades": 181, "taker_buy_quote": 22003.24018}, {"ts": 1775258700000, "open": 1.3143, "high": 1.3145, "low": 1.3139, "close": 1.3141, "volume": 66836.0, "quote_volume": 87838.03944, "trades": 217, "taker_buy_quote": 46049.41131}, {"ts": 1775258760000, "open": 1.3141, "high": 1.3147, "low": 1.3141, "close": 1.3147, "volume": 4134.6, "quote_volume": 5433.8948, "trades": 128, "taker_buy_quote": 4894.51954}, {"ts": 1775258820000, "open": 1.3147, "high": 1.3147, "low": 1.3146, "close": 1.3147, "volume": 2003.8, "quote_volume": 2634.24687, "trades": 21, "taker_buy_quote": 675.62433}, {"ts": 1775258880000, "open": 1.3146, "high": 1.3148, "low": 1.3146, "close": 1.3148, "volume": 492.7, "quote_volume": 647.74248, "trades": 33, "taker_buy_quote": 447.13452}, {"ts": 1775258940000, "open": 1.3147, "high": 1.3148, "low": 1.3137, "close": 1.3137, "volume": 97440.1, "quote_volume": 128045.93169, "trades": 263, "taker_buy_quote": 61932.46365}, {"ts": 1775259000000, "open": 1.3137, "high": 1.3147, "low": 1.3137, "close": 1.3144, "volume": 54040.9, "quote_volume": 71006.58291, "trades": 269, "taker_buy_quote": 62952.04705}, {"ts": 1775259060000, "open": 1.3144, "high": 1.3147, "low": 1.3139, "close": 1.314, "volume": 43646.8, "quote_volume": 57370.84235, "trades": 221, "taker_buy_quote": 31446.72481}, {"ts": 1775259120000, "open": 1.3141, "high": 1.3142, "low": 1.3128, "close": 1.3129, "volume": 92439.4, "quote_volume": 121407.84542, "trades": 442, "taker_buy_quote": 51885.31928}, {"ts": 1775259180000, "open": 1.313, "high": 1.3177, "low": 1.3124, "close": 1.3172, "volume": 536396.0, "quote_volume": 705684.67768, "trades": 1462, "taker_buy_quote": 415861.04194}, {"ts": 1775259240000, "open": 1.3172, "high": 1.3172, "low": 1.3161, "close": 1.3162, "volume": 110343.6, "quote_volume": 145299.56637, "trades": 375, "taker_buy_quote": 11797.16748}, {"ts": 1775259300000, "open": 1.3161, "high": 1.3162, "low": 1.3158, "close": 1.3159, "volume": 35166.8, "quote_volume": 46280.0111, "trades": 173, "taker_buy_quote": 15127.68053}, {"ts": 1775259360000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3158, "volume": 19616.7, "quote_volume": 25811.69665, "trades": 67, "taker_buy_quote": 19532.32743}, {"ts": 1775259420000, "open": 1.3158, "high": 1.3158, "low": 1.3154, "close": 1.3154, "volume": 5763.6, "quote_volume": 7582.99622, "trades": 94, "taker_buy_quote": 821.90068}, {"ts": 1775259480000, "open": 1.3153, "high": 1.3159, "low": 1.3153, "close": 1.3158, "volume": 30585.5, "quote_volume": 40234.99841, "trades": 129, "taker_buy_quote": 38845.62015}, {"ts": 1775259540000, "open": 1.3158, "high": 1.3159, "low": 1.3158, "close": 1.3158, "volume": 5156.2, "quote_volume": 6784.55287, "trades": 29, "taker_buy_quote": 327.79069}, {"ts": 1775259600000, "open": 1.3159, "high": 1.316, "low": 1.3156, "close": 1.3157, "volume": 24314.3, "quote_volume": 31992.09348, "trades": 130, "taker_buy_quote": 9730.96069}, {"ts": 1775259660000, "open": 1.3157, "high": 1.3157, "low": 1.3156, "close": 1.3156, "volume": 2118.4, "quote_volume": 2786.99971, "trades": 18, "taker_buy_quote": 429.83919}, {"ts": 1775259720000, "open": 1.3156, "high": 1.316, "low": 1.3156, "close": 1.316, "volume": 8420.6, "quote_volume": 11079.15059, "trades": 80, "taker_buy_quote": 10520.05495}, {"ts": 1775259780000, "open": 1.316, "high": 1.3161, "low": 1.3159, "close": 1.3161, "volume": 1189.4, "quote_volume": 1565.24173, "trades": 53, "taker_buy_quote": 1137.969}, {"ts": 1775259840000, "open": 1.3162, "high": 1.3164, "low": 1.3162, "close": 1.3164, "volume": 15326.6, "quote_volume": 20173.94406, "trades": 135, "taker_buy_quote": 899.57933}, {"ts": 1775259900000, "open": 1.3164, "high": 1.3176, "low": 1.3164, "close": 1.3176, "volume": 45902.0, "quote_volume": 60453.84963, "trades": 284, "taker_buy_quote": 28429.52706}, {"ts": 1775259960000, "open": 1.3175, "high": 1.3182, "low": 1.3174, "close": 1.3182, "volume": 25867.7, "quote_volume": 34083.86648, "trades": 199, "taker_buy_quote": 30085.34237}, {"ts": 1775260020000, "open": 1.3182, "high": 1.3183, "low": 1.318, "close": 1.3181, "volume": 56393.9, "quote_volume": 74337.89278, "trades": 122, "taker_buy_quote": 15204.17706}, {"ts": 1775260080000, "open": 1.3181, "high": 1.319, "low": 1.318, "close": 1.3187, "volume": 62889.8, "quote_volume": 82925.89435, "trades": 242, "taker_buy_quote": 67209.62848}, {"ts": 1775260140000, "open": 1.3187, "high": 1.3188, "low": 1.3182, "close": 1.3182, "volume": 7305.3, "quote_volume": 9631.93024, "trades": 129, "taker_buy_quote": 1818.45128}, {"ts": 1775260200000, "open": 1.3182, "high": 1.3184, "low": 1.3182, "close": 1.3182, "volume": 10150.7, "quote_volume": 13381.4316, "trades": 74, "taker_buy_quote": 5951.67112}, {"ts": 1775260260000, "open": 1.3182, "high": 1.3184, "low": 1.3182, "close": 1.3184, "volume": 10009.0, "quote_volume": 13194.86665, "trades": 44, "taker_buy_quote": 8831.03949}, {"ts": 1775260320000, "open": 1.3183, "high": 1.3183, "low": 1.3177, "close": 1.3178, "volume": 22918.0, "quote_volume": 30205.93089, "trades": 198, "taker_buy_quote": 11699.9784}, {"ts": 1775260380000, "open": 1.3177, "high": 1.3179, "low": 1.3177, "close": 1.3179, "volume": 7349.3, "quote_volume": 9684.90504, "trades": 32, "taker_buy_quote": 7981.38876}, {"ts": 1775260440000, "open": 1.3178, "high": 1.3179, "low": 1.3178, "close": 1.3178, "volume": 2952.5, "quote_volume": 3890.9562, "trades": 24, "taker_buy_quote": 1999.2543}, {"ts": 1775260500000, "open": 1.3179, "high": 1.3179, "low": 1.3178, "close": 1.3179, "volume": 2144.4, "quote_volume": 2826.04736, "trades": 25, "taker_buy_quote": 2069.63016}, {"ts": 1775260560000, "open": 1.3179, "high": 1.318, "low": 1.3178, "close": 1.318, "volume": 11409.3, "quote_volume": 15036.46711, "trades": 48, "taker_buy_quote": 13367.75404}, {"ts": 1775260620000, "open": 1.3179, "high": 1.3186, "low": 1.3179, "close": 1.3185, "volume": 16190.8, "quote_volume": 21342.33469, "trades": 105, "taker_buy_quote": 18793.32004}, {"ts": 1775260680000, "open": 1.3185, "high": 1.3186, "low": 1.3184, "close": 1.3184, "volume": 14195.6, "quote_volume": 18717.02239, "trades": 83, "taker_buy_quote": 10489.28705}, {"ts": 1775260740000, "open": 1.3184, "high": 1.3185, "low": 1.3184, "close": 1.3184, "volume": 4853.8, "quote_volume": 6399.63019, "trades": 28, "taker_buy_quote": 5024.14347}, {"ts": 1775260800000, "open": 1.3183, "high": 1.3183, "low": 1.318, "close": 1.318, "volume": 26249.4, "quote_volume": 34600.24475, "trades": 220, "taker_buy_quote": 2863.93866}, {"ts": 1775260860000, "open": 1.318, "high": 1.3182, "low": 1.318, "close": 1.318, "volume": 12885.2, "quote_volume": 16983.42399, "trades": 70, "taker_buy_quote": 644.06712}, {"ts": 1775260920000, "open": 1.318, "high": 1.3181, "low": 1.3176, "close": 1.3176, "volume": 40710.4, "quote_volume": 53652.10417, "trades": 148, "taker_buy_quote": 4467.03131}, {"ts": 1775260980000, "open": 1.3176, "high": 1.3176, "low": 1.3169, "close": 1.3169, "volume": 23635.1, "quote_volume": 31130.77134, "trades": 134, "taker_buy_quote": 12104.56674}, {"ts": 1775261040000, "open": 1.3169, "high": 1.3174, "low": 1.3168, "close": 1.3171, "volume": 38706.5, "quote_volume": 50976.36302, "trades": 202, "taker_buy_quote": 43686.0329}, {"ts": 1775261100000, "open": 1.317, "high": 1.3173, "low": 1.3169, "close": 1.317, "volume": 23153.1, "quote_volume": 30495.33261, "trades": 140, "taker_buy_quote": 7760.43776}, {"ts": 1775261160000, "open": 1.317, "high": 1.3172, "low": 1.317, "close": 1.3172, "volume": 7448.9, "quote_volume": 9811.01661, "trades": 47, "taker_buy_quote": 6609.61714}, {"ts": 1775261220000, "open": 1.3171, "high": 1.3172, "low": 1.3169, "close": 1.3171, "volume": 7387.4, "quote_volume": 9729.33822, "trades": 92, "taker_buy_quote": 728.2218}, {"ts": 1775261280000, "open": 1.3171, "high": 1.3172, "low": 1.317, "close": 1.317, "volume": 3003.9, "quote_volume": 3956.41984, "trades": 55, "taker_buy_quote": 217.99554}, {"ts": 1775261340000, "open": 1.317, "high": 1.317, "low": 1.3169, "close": 1.317, "volume": 4260.9, "quote_volume": 5611.33955, "trades": 34, "taker_buy_quote": 1707.4905}, {"ts": 1775261400000, "open": 1.3169, "high": 1.317, "low": 1.3164, "close": 1.3167, "volume": 27569.6, "quote_volume": 36300.18446, "trades": 188, "taker_buy_quote": 12609.62746}, {"ts": 1775261460000, "open": 1.3166, "high": 1.3168, "low": 1.3161, "close": 1.3165, "volume": 153315.0, "quote_volume": 201840.201, "trades": 307, "taker_buy_quote": 65794.29445}, {"ts": 1775261520000, "open": 1.3165, "high": 1.3174, "low": 1.3165, "close": 1.3174, "volume": 229279.6, "quote_volume": 301896.15339, "trades": 228, "taker_buy_quote": 205256.30524}, {"ts": 1775261580000, "open": 1.3174, "high": 1.3174, "low": 1.3172, "close": 1.3172, "volume": 12794.8, "quote_volume": 16854.61162, "trades": 71, "taker_buy_quote": 4225.95589}, {"ts": 1775261640000, "open": 1.3172, "high": 1.3173, "low": 1.317, "close": 1.317, "volume": 12803.2, "quote_volume": 16862.97562, "trades": 106, "taker_buy_quote": 1428.4849}, {"ts": 1775261700000, "open": 1.3171, "high": 1.3171, "low": 1.3169, "close": 1.3169, "volume": 4945.9, "quote_volume": 6513.4389, "trades": 63, "taker_buy_quote": 1211.70115}, {"ts": 1775261760000, "open": 1.3168, "high": 1.3168, "low": 1.3165, "close": 1.3166, "volume": 4079.0, "quote_volume": 5370.44901, "trades": 68, "taker_buy_quote": 141.00886}, {"ts": 1775261820000, "open": 1.3165, "high": 1.3169, "low": 1.3165, "close": 1.3169, "volume": 3647.5, "quote_volume": 4802.65061, "trades": 73, "taker_buy_quote": 4238.13541}, {"ts": 1775261880000, "open": 1.3168, "high": 1.3168, "low": 1.3165, "close": 1.3167, "volume": 5949.7, "quote_volume": 7834.13292, "trades": 127, "taker_buy_quote": 3500.15815}, {"ts": 1775261940000, "open": 1.3167, "high": 1.3167, "low": 1.3165, "close": 1.3166, "volume": 3626.2, "quote_volume": 4774.23674, "trades": 38, "taker_buy_quote": 3522.05309}, {"ts": 1775262000000, "open": 1.3166, "high": 1.3166, "low": 1.3163, "close": 1.3164, "volume": 10467.4, "quote_volume": 13779.28967, "trades": 130, "taker_buy_quote": 7039.59836}, {"ts": 1775262060000, "open": 1.3165, "high": 1.317, "low": 1.3165, "close": 1.317, "volume": 5375.0, "quote_volume": 7076.95766, "trades": 115, "taker_buy_quote": 3205.89034}, {"ts": 1775262120000, "open": 1.317, "high": 1.3176, "low": 1.3169, "close": 1.3176, "volume": 22833.8, "quote_volume": 30074.92818, "trades": 180, "taker_buy_quote": 29410.31305}, {"ts": 1775262180000, "open": 1.3176, "high": 1.3179, "low": 1.3176, "close": 1.3179, "volume": 13922.7, "quote_volume": 18347.70168, "trades": 94, "taker_buy_quote": 6154.49362}, {"ts": 1775262240000, "open": 1.3178, "high": 1.3181, "low": 1.3178, "close": 1.3178, "volume": 12650.3, "quote_volume": 16672.10407, "trades": 101, "taker_buy_quote": 6582.89396}, {"ts": 1775262300000, "open": 1.3178, "high": 1.3178, "low": 1.3176, "close": 1.3176, "volume": 666.5, "quote_volume": 878.24095, "trades": 57, "taker_buy_quote": 260.64453}, {"ts": 1775262360000, "open": 1.3177, "high": 1.3186, "low": 1.3176, "close": 1.3184, "volume": 53024.8, "quote_volume": 69905.74864, "trades": 267, "taker_buy_quote": 50568.86746}, {"ts": 1775262420000, "open": 1.3183, "high": 1.3184, "low": 1.3183, "close": 1.3183, "volume": 3000.4, "quote_volume": 3955.52276, "trades": 32, "taker_buy_quote": 1258.28096}, {"ts": 1775262480000, "open": 1.3183, "high": 1.3186, "low": 1.3182, "close": 1.3182, "volume": 22443.1, "quote_volume": 29589.92794, "trades": 112, "taker_buy_quote": 6645.47018}, {"ts": 1775262540000, "open": 1.3182, "high": 1.3183, "low": 1.3178, "close": 1.3178, "volume": 6036.1, "quote_volume": 7956.42133, "trades": 129, "taker_buy_quote": 3750.2275}, {"ts": 1775262600000, "open": 1.3177, "high": 1.3179, "low": 1.3176, "close": 1.3178, "volume": 4388.3, "quote_volume": 5782.73556, "trades": 111, "taker_buy_quote": 3587.12752}, {"ts": 1775262660000, "open": 1.3179, "high": 1.3184, "low": 1.3178, "close": 1.3184, "volume": 45916.6, "quote_volume": 60533.80121, "trades": 132, "taker_buy_quote": 14195.86744}, {"ts": 1775262720000, "open": 1.3184, "high": 1.3186, "low": 1.3184, "close": 1.3186, "volume": 21587.1, "quote_volume": 28462.00604, "trades": 49, "taker_buy_quote": 15380.43488}, {"ts": 1775262780000, "open": 1.3185, "high": 1.319, "low": 1.3185, "close": 1.3189, "volume": 52931.7, "quote_volume": 69805.38404, "trades": 136, "taker_buy_quote": 62915.60734}, {"ts": 1775262840000, "open": 1.3189, "high": 1.3189, "low": 1.3187, "close": 1.3187, "volume": 10810.1, "quote_volume": 14256.25158, "trades": 49, "taker_buy_quote": 1584.29483}, {"ts": 1775262900000, "open": 1.3187, "high": 1.3187, "low": 1.3182, "close": 1.3184, "volume": 30986.4, "quote_volume": 40857.08919, "trades": 141, "taker_buy_quote": 8325.06912}, {"ts": 1775262960000, "open": 1.3184, "high": 1.3189, "low": 1.3184, "close": 1.3189, "volume": 10450.4, "quote_volume": 13778.78192, "trades": 126, "taker_buy_quote": 12087.79896}, {"ts": 1775263020000, "open": 1.3188, "high": 1.3189, "low": 1.3188, "close": 1.3188, "volume": 8226.9, "quote_volume": 10850.16487, "trades": 40, "taker_buy_quote": 6978.95935}, {"ts": 1775263080000, "open": 1.3189, "high": 1.3189, "low": 1.3188, "close": 1.3188, "volume": 15230.2, "quote_volume": 20087.06975, "trades": 40, "taker_buy_quote": 19545.96611}, {"ts": 1775263140000, "open": 1.3189, "high": 1.3191, "low": 1.3188, "close": 1.3191, "volume": 30211.2, "quote_volume": 39846.69251, "trades": 79, "taker_buy_quote": 38071.0642}, {"ts": 1775263200000, "open": 1.319, "high": 1.3191, "low": 1.3184, "close": 1.3185, "volume": 28957.0, "quote_volume": 38192.50931, "trades": 142, "taker_buy_quote": 1915.87085}, {"ts": 1775263260000, "open": 1.3184, "high": 1.3185, "low": 1.3176, "close": 1.3176, "volume": 75697.2, "quote_volume": 99765.3031, "trades": 287, "taker_buy_quote": 31359.41726}, {"ts": 1775263320000, "open": 1.3177, "high": 1.318, "low": 1.3176, "close": 1.3179, "volume": 10274.2, "quote_volume": 13539.82161, "trades": 87, "taker_buy_quote": 6965.36927}, {"ts": 1775263380000, "open": 1.3179, "high": 1.318, "low": 1.3178, "close": 1.3179, "volume": 1197.3, "quote_volume": 1577.92135, "trades": 29, "taker_buy_quote": 647.48698}, {"ts": 1775263440000, "open": 1.3179, "high": 1.3179, "low": 1.3178, "close": 1.3178, "volume": 13726.9, "quote_volume": 18090.50279, "trades": 35, "taker_buy_quote": 15735.33063}, {"ts": 1775263500000, "open": 1.3178, "high": 1.3181, "low": 1.3174, "close": 1.3181, "volume": 62233.7, "quote_volume": 82006.63591, "trades": 236, "taker_buy_quote": 70236.2205}, {"ts": 1775263560000, "open": 1.3181, "high": 1.3181, "low": 1.3179, "close": 1.318, "volume": 24659.4, "quote_volume": 32499.8903, "trades": 52, "taker_buy_quote": 922.47197}, {"ts": 1775263620000, "open": 1.3179, "high": 1.3179, "low": 1.3171, "close": 1.3171, "volume": 10156.3, "quote_volume": 13379.65655, "trades": 161, "taker_buy_quote": 219.45475}, {"ts": 1775263680000, "open": 1.3171, "high": 1.3172, "low": 1.3171, "close": 1.3172, "volume": 3488.9, "quote_volume": 4595.52044, "trades": 32, "taker_buy_quote": 3823.173}, {"ts": 1775263740000, "open": 1.3171, "high": 1.3172, "low": 1.3167, "close": 1.3172, "volume": 10319.4, "quote_volume": 13589.67168, "trades": 156, "taker_buy_quote": 4152.77491}, {"ts": 1775263800000, "open": 1.3171, "high": 1.3172, "low": 1.3168, "close": 1.3168, "volume": 8378.2, "quote_volume": 11034.49323, "trades": 99, "taker_buy_quote": 456.84976}, {"ts": 1775263860000, "open": 1.3168, "high": 1.3171, "low": 1.3168, "close": 1.3171, "volume": 6243.8, "quote_volume": 8222.7825, "trades": 43, "taker_buy_quote": 3478.67269}, {"ts": 1775263920000, "open": 1.3171, "high": 1.3171, "low": 1.3168, "close": 1.3169, "volume": 21370.4, "quote_volume": 28143.14005, "trades": 67, "taker_buy_quote": 1924.12617}, {"ts": 1775263980000, "open": 1.3168, "high": 1.3169, "low": 1.3167, "close": 1.3168, "volume": 5674.6, "quote_volume": 7472.32678, "trades": 27, "taker_buy_quote": 5254.18163}, {"ts": 1775264040000, "open": 1.3167, "high": 1.3168, "low": 1.3167, "close": 1.3168, "volume": 7753.4, "quote_volume": 10209.31888, "trades": 29, "taker_buy_quote": 5492.3728}, {"ts": 1775264100000, "open": 1.3168, "high": 1.3172, "low": 1.3167, "close": 1.3172, "volume": 14544.9, "quote_volume": 19155.48129, "trades": 105, "taker_buy_quote": 11678.47014}, {"ts": 1775264160000, "open": 1.3172, "high": 1.3172, "low": 1.3167, "close": 1.3167, "volume": 14116.3, "quote_volume": 18590.93116, "trades": 114, "taker_buy_quote": 679.92441}, {"ts": 1775264220000, "open": 1.3167, "high": 1.3167, "low": 1.3162, "close": 1.3162, "volume": 9003.8, "quote_volume": 11852.47476, "trades": 114, "taker_buy_quote": 583.70108}, {"ts": 1775264280000, "open": 1.3162, "high": 1.3163, "low": 1.3162, "close": 1.3163, "volume": 7122.6, "quote_volume": 9374.8193, "trades": 40, "taker_buy_quote": 700.00834}, {"ts": 1775264340000, "open": 1.3162, "high": 1.3163, "low": 1.3162, "close": 1.3163, "volume": 5618.1, "quote_volume": 7394.99361, "trades": 39, "taker_buy_quote": 5928.48357}, {"ts": 1775264400000, "open": 1.3163, "high": 1.3163, "low": 1.316, "close": 1.316, "volume": 25524.6, "quote_volume": 33593.43061, "trades": 113, "taker_buy_quote": 24686.10256}, {"ts": 1775264460000, "open": 1.316, "high": 1.3161, "low": 1.3159, "close": 1.3159, "volume": 14971.1, "quote_volume": 19702.07816, "trades": 75, "taker_buy_quote": 15880.42347}, {"ts": 1775264520000, "open": 1.3159, "high": 1.3159, "low": 1.3151, "close": 1.3156, "volume": 40853.8, "quote_volume": 53743.88588, "trades": 255, "taker_buy_quote": 33324.60101}, {"ts": 1775264580000, "open": 1.3156, "high": 1.3161, "low": 1.3156, "close": 1.316, "volume": 28024.3, "quote_volume": 36879.15373, "trades": 156, "taker_buy_quote": 31972.83089}, {"ts": 1775264640000, "open": 1.316, "high": 1.3163, "low": 1.316, "close": 1.3163, "volume": 1651.3, "quote_volume": 2173.29312, "trades": 60, "taker_buy_quote": 1301.43027}, {"ts": 1775264700000, "open": 1.3163, "high": 1.3167, "low": 1.3163, "close": 1.3167, "volume": 39775.4, "quote_volume": 52358.57099, "trades": 116, "taker_buy_quote": 48624.55587}, {"ts": 1775264760000, "open": 1.3166, "high": 1.317, "low": 1.3166, "close": 1.317, "volume": 6657.4, "quote_volume": 8766.96201, "trades": 83, "taker_buy_quote": 7694.98179}, {"ts": 1775264820000, "open": 1.3169, "high": 1.3176, "low": 1.3169, "close": 1.3173, "volume": 49028.7, "quote_volume": 64592.10489, "trades": 258, "taker_buy_quote": 29976.27808}, {"ts": 1775264880000, "open": 1.3174, "high": 1.3174, "low": 1.3171, "close": 1.3171, "volume": 9207.5, "quote_volume": 12128.58318, "trades": 79, "taker_buy_quote": 191.02138}, {"ts": 1775264940000, "open": 1.3171, "high": 1.3171, "low": 1.3168, "close": 1.3169, "volume": 4966.9, "quote_volume": 6541.32541, "trades": 73, "taker_buy_quote": 961.90284}, {"ts": 1775265000000, "open": 1.3169, "high": 1.3173, "low": 1.3169, "close": 1.3169, "volume": 9584.9, "quote_volume": 12623.69603, "trades": 156, "taker_buy_quote": 7018.50023}, {"ts": 1775265060000, "open": 1.3169, "high": 1.3172, "low": 1.3167, "close": 1.3172, "volume": 14951.8, "quote_volume": 19691.55136, "trades": 129, "taker_buy_quote": 12021.36478}, {"ts": 1775265120000, "open": 1.3171, "high": 1.3172, "low": 1.3168, "close": 1.3168, "volume": 42079.2, "quote_volume": 55422.35888, "trades": 79, "taker_buy_quote": 361.66292}, {"ts": 1775265180000, "open": 1.3169, "high": 1.3171, "low": 1.3166, "close": 1.317, "volume": 12198.4, "quote_volume": 16064.04896, "trades": 127, "taker_buy_quote": 10377.57151}, {"ts": 1775265240000, "open": 1.3171, "high": 1.3171, "low": 1.3162, "close": 1.3162, "volume": 41977.3, "quote_volume": 55263.60121, "trades": 228, "taker_buy_quote": 4685.66862}, {"ts": 1775265300000, "open": 1.3162, "high": 1.3163, "low": 1.3157, "close": 1.3158, "volume": 18672.2, "quote_volume": 24571.79856, "trades": 144, "taker_buy_quote": 1636.29762}, {"ts": 1775265360000, "open": 1.3157, "high": 1.316, "low": 1.3157, "close": 1.3159, "volume": 7876.3, "quote_volume": 10364.86992, "trades": 98, "taker_buy_quote": 8760.08522}, {"ts": 1775265420000, "open": 1.3158, "high": 1.3163, "low": 1.3156, "close": 1.3163, "volume": 7747.5, "quote_volume": 10195.87074, "trades": 152, "taker_buy_quote": 7822.93576}, {"ts": 1775265480000, "open": 1.3163, "high": 1.3163, "low": 1.316, "close": 1.316, "volume": 6588.6, "quote_volume": 8671.37013, "trades": 76, "taker_buy_quote": 2885.87027}, {"ts": 1775265540000, "open": 1.3161, "high": 1.3164, "low": 1.316, "close": 1.3163, "volume": 8765.7, "quote_volume": 11537.91872, "trades": 74, "taker_buy_quote": 10523.06951}, {"ts": 1775265600000, "open": 1.3164, "high": 1.3164, "low": 1.3163, "close": 1.3164, "volume": 1133.4, "quote_volume": 1491.95485, "trades": 23, "taker_buy_quote": 795.50052}, {"ts": 1775265660000, "open": 1.3163, "high": 1.3164, "low": 1.3163, "close": 1.3163, "volume": 2924.2, "quote_volume": 3849.14442, "trades": 28, "taker_buy_quote": 262.75344}, {"ts": 1775265720000, "open": 1.3164, "high": 1.3164, "low": 1.3163, "close": 1.3163, "volume": 1122.1, "quote_volume": 1477.06979, "trades": 18, "taker_buy_quote": 652.40784}, {"ts": 1775265780000, "open": 1.3163, "high": 1.3164, "low": 1.3161, "close": 1.3161, "volume": 9148.7, "quote_volume": 12042.68314, "trades": 85, "taker_buy_quote": 6416.7333}, {"ts": 1775265840000, "open": 1.3162, "high": 1.3166, "low": 1.316, "close": 1.3166, "volume": 26441.9, "quote_volume": 34802.64315, "trades": 204, "taker_buy_quote": 28541.82485}, {"ts": 1775265900000, "open": 1.3165, "high": 1.3165, "low": 1.3159, "close": 1.3159, "volume": 5965.8, "quote_volume": 7852.04711, "trades": 119, "taker_buy_quote": 229.38214}, {"ts": 1775265960000, "open": 1.316, "high": 1.3163, "low": 1.3158, "close": 1.3163, "volume": 16183.0, "quote_volume": 21295.75146, "trades": 119, "taker_buy_quote": 17019.28844}, {"ts": 1775266020000, "open": 1.3162, "high": 1.3162, "low": 1.316, "close": 1.316, "volume": 7144.5, "quote_volume": 9402.60086, "trades": 59, "taker_buy_quote": 666.47401}, {"ts": 1775266080000, "open": 1.316, "high": 1.3162, "low": 1.316, "close": 1.3162, "volume": 6382.9, "quote_volume": 8400.50671, "trades": 51, "taker_buy_quote": 7556.41902}, {"ts": 1775266140000, "open": 1.3162, "high": 1.3163, "low": 1.3157, "close": 1.3158, "volume": 15535.9, "quote_volume": 20443.99615, "trades": 136, "taker_buy_quote": 1133.84094}, {"ts": 1775266200000, "open": 1.3157, "high": 1.3158, "low": 1.3155, "close": 1.3157, "volume": 65411.1, "quote_volume": 86058.06236, "trades": 175, "taker_buy_quote": 40445.91921}, {"ts": 1775266260000, "open": 1.3157, "high": 1.3162, "low": 1.3156, "close": 1.3162, "volume": 10188.7, "quote_volume": 13405.74492, "trades": 92, "taker_buy_quote": 12730.29917}, {"ts": 1775266320000, "open": 1.3161, "high": 1.3162, "low": 1.3158, "close": 1.316, "volume": 13543.6, "quote_volume": 17824.06922, "trades": 135, "taker_buy_quote": 2663.9435}, {"ts": 1775266380000, "open": 1.3159, "high": 1.3162, "low": 1.3159, "close": 1.3162, "volume": 1648.7, "quote_volume": 2169.79478, "trades": 41, "taker_buy_quote": 459.17724}, {"ts": 1775266440000, "open": 1.3162, "high": 1.3162, "low": 1.3158, "close": 1.3161, "volume": 2792.4, "quote_volume": 3674.81986, "trades": 121, "taker_buy_quote": 2700.48659}, {"ts": 1775266500000, "open": 1.3162, "high": 1.3163, "low": 1.3162, "close": 1.3163, "volume": 4071.6, "quote_volume": 5359.22259, "trades": 42, "taker_buy_quote": 3784.25767}, {"ts": 1775266560000, "open": 1.3163, "high": 1.3166, "low": 1.3162, "close": 1.3166, "volume": 4515.9, "quote_volume": 5944.50622, "trades": 73, "taker_buy_quote": 5035.55237}, {"ts": 1775266620000, "open": 1.3166, "high": 1.317, "low": 1.3166, "close": 1.317, "volume": 3003.2, "quote_volume": 3954.42635, "trades": 93, "taker_buy_quote": 971.26261}, {"ts": 1775266680000, "open": 1.317, "high": 1.317, "low": 1.3168, "close": 1.317, "volume": 6169.0, "quote_volume": 8124.23844, "trades": 69, "taker_buy_quote": 4569.27791}, {"ts": 1775266740000, "open": 1.317, "high": 1.317, "low": 1.3168, "close": 1.3169, "volume": 17282.9, "quote_volume": 22759.71483, "trades": 47, "taker_buy_quote": 993.14804}, {"ts": 1775266800000, "open": 1.3169, "high": 1.3171, "low": 1.3169, "close": 1.317, "volume": 6095.1, "quote_volume": 8026.92321, "trades": 47, "taker_buy_quote": 4101.67935}, {"ts": 1775266860000, "open": 1.317, "high": 1.317, "low": 1.3163, "close": 1.3163, "volume": 27632.5, "quote_volume": 36384.55891, "trades": 149, "taker_buy_quote": 2386.25305}, {"ts": 1775266920000, "open": 1.3162, "high": 1.3163, "low": 1.3162, "close": 1.3163, "volume": 1133.6, "quote_volume": 1492.07289, "trades": 29, "taker_buy_quote": 376.06691}, {"ts": 1775266980000, "open": 1.3163, "high": 1.3163, "low": 1.3158, "close": 1.3158, "volume": 5542.6, "quote_volume": 7293.73081, "trades": 81, "taker_buy_quote": 1289.48031}, {"ts": 1775267040000, "open": 1.3159, "high": 1.3159, "low": 1.3154, "close": 1.3156, "volume": 20704.7, "quote_volume": 27240.35943, "trades": 102, "taker_buy_quote": 6087.42945}, {"ts": 1775267100000, "open": 1.3155, "high": 1.3156, "low": 1.315, "close": 1.3151, "volume": 12076.5, "quote_volume": 15885.22052, "trades": 110, "taker_buy_quote": 2102.22006}, {"ts": 1775267160000, "open": 1.315, "high": 1.3158, "low": 1.315, "close": 1.3154, "volume": 39053.3, "quote_volume": 51378.71356, "trades": 195, "taker_buy_quote": 46543.51368}, {"ts": 1775267220000, "open": 1.3155, "high": 1.3157, "low": 1.3154, "close": 1.3155, "volume": 88248.3, "quote_volume": 116098.41557, "trades": 108, "taker_buy_quote": 17586.30094}, {"ts": 1775267280000, "open": 1.3154, "high": 1.3154, "low": 1.3146, "close": 1.3149, "volume": 35333.6, "quote_volume": 46457.97129, "trades": 240, "taker_buy_quote": 19969.05218}, {"ts": 1775267340000, "open": 1.315, "high": 1.315, "low": 1.3149, "close": 1.3149, "volume": 4395.3, "quote_volume": 5779.54589, "trades": 36, "taker_buy_quote": 2181.848}, {"ts": 1775267400000, "open": 1.3149, "high": 1.3155, "low": 1.3149, "close": 1.3154, "volume": 8683.7, "quote_volume": 11420.96607, "trades": 107, "taker_buy_quote": 7156.29383}, {"ts": 1775267460000, "open": 1.3154, "high": 1.3155, "low": 1.315, "close": 1.3151, "volume": 17737.5, "quote_volume": 23329.55306, "trades": 169, "taker_buy_quote": 5251.49972}, {"ts": 1775267520000, "open": 1.3151, "high": 1.3151, "low": 1.3149, "close": 1.3149, "volume": 2813.2, "quote_volume": 3699.39464, "trades": 54, "taker_buy_quote": 209.62598}, {"ts": 1775267580000, "open": 1.3149, "high": 1.315, "low": 1.3149, "close": 1.315, "volume": 1056.6, "quote_volume": 1389.35169, "trades": 28, "taker_buy_quote": 372.8025}, {"ts": 1775267640000, "open": 1.3149, "high": 1.315, "low": 1.3148, "close": 1.3149, "volume": 1603.1, "quote_volume": 2107.9262, "trades": 42, "taker_buy_quote": 924.15574}, {"ts": 1775267700000, "open": 1.3149, "high": 1.315, "low": 1.3148, "close": 1.3149, "volume": 1754.6, "quote_volume": 2307.08597, "trades": 48, "taker_buy_quote": 1515.69919}, {"ts": 1775267760000, "open": 1.3149, "high": 1.3151, "low": 1.3148, "close": 1.3148, "volume": 6311.4, "quote_volume": 8299.26695, "trades": 93, "taker_buy_quote": 5759.34109}, {"ts": 1775267820000, "open": 1.3148, "high": 1.3148, "low": 1.3147, "close": 1.3148, "volume": 3939.4, "quote_volume": 5179.28422, "trades": 43, "taker_buy_quote": 1048.29004}, {"ts": 1775267880000, "open": 1.3147, "high": 1.3149, "low": 1.3147, "close": 1.3149, "volume": 2323.9, "quote_volume": 3055.49733, "trades": 33, "taker_buy_quote": 618.25307}, {"ts": 1775267940000, "open": 1.3149, "high": 1.3152, "low": 1.3149, "close": 1.315, "volume": 2766.7, "quote_volume": 3638.20078, "trades": 115, "taker_buy_quote": 2294.40697}, {"ts": 1775268000000, "open": 1.3149, "high": 1.3149, "low": 1.3142, "close": 1.3143, "volume": 14910.8, "quote_volume": 19600.33205, "trades": 137, "taker_buy_quote": 467.24088}, {"ts": 1775268060000, "open": 1.3143, "high": 1.3143, "low": 1.3136, "close": 1.3136, "volume": 68190.6, "quote_volume": 89584.92507, "trades": 267, "taker_buy_quote": 5796.02978}, {"ts": 1775268120000, "open": 1.3136, "high": 1.3141, "low": 1.3135, "close": 1.314, "volume": 62453.0, "quote_volume": 82044.35586, "trades": 168, "taker_buy_quote": 14315.34567}, {"ts": 1775268180000, "open": 1.3141, "high": 1.3145, "low": 1.3141, "close": 1.3145, "volume": 5931.8, "quote_volume": 7796.24349, "trades": 105, "taker_buy_quote": 7472.65667}, {"ts": 1775268240000, "open": 1.3146, "high": 1.3149, "low": 1.3145, "close": 1.3149, "volume": 20174.1, "quote_volume": 26524.17907, "trades": 195, "taker_buy_quote": 3801.38035}, {"ts": 1775268300000, "open": 1.3148, "high": 1.315, "low": 1.3148, "close": 1.315, "volume": 4397.6, "quote_volume": 5782.55272, "trades": 54, "taker_buy_quote": 3648.50803}, {"ts": 1775268360000, "open": 1.3149, "high": 1.3149, "low": 1.3144, "close": 1.3146, "volume": 4680.1, "quote_volume": 6152.39843, "trades": 130, "taker_buy_quote": 3280.38737}, {"ts": 1775268420000, "open": 1.3145, "high": 1.3145, "low": 1.3139, "close": 1.3141, "volume": 8325.1, "quote_volume": 10939.89714, "trades": 135, "taker_buy_quote": 3697.97248}, {"ts": 1775268480000, "open": 1.3141, "high": 1.3143, "low": 1.3141, "close": 1.3142, "volume": 1951.6, "quote_volume": 2564.70524, "trades": 73, "taker_buy_quote": 1986.21384}, {"ts": 1775268540000, "open": 1.3142, "high": 1.3143, "low": 1.3139, "close": 1.3139, "volume": 5228.3, "quote_volume": 6870.82156, "trades": 59, "taker_buy_quote": 1517.28276}, {"ts": 1775268600000, "open": 1.314, "high": 1.314, "low": 1.3138, "close": 1.314, "volume": 7581.1, "quote_volume": 9960.83838, "trades": 71, "taker_buy_quote": 2312.65148}, {"ts": 1775268660000, "open": 1.314, "high": 1.3142, "low": 1.314, "close": 1.3141, "volume": 1931.1, "quote_volume": 2537.66301, "trades": 79, "taker_buy_quote": 1123.95713}, {"ts": 1775268720000, "open": 1.3141, "high": 1.3142, "low": 1.3133, "close": 1.3137, "volume": 14230.2, "quote_volume": 18692.00979, "trades": 263, "taker_buy_quote": 8524.05309}, {"ts": 1775268780000, "open": 1.3138, "high": 1.3141, "low": 1.3138, "close": 1.3141, "volume": 5631.4, "quote_volume": 7398.7795, "trades": 96, "taker_buy_quote": 5343.20254}, {"ts": 1775268840000, "open": 1.3141, "high": 1.3141, "low": 1.314, "close": 1.314, "volume": 24877.4, "quote_volume": 32691.19828, "trades": 58, "taker_buy_quote": 1410.55494}, {"ts": 1775268900000, "open": 1.3141, "high": 1.3141, "low": 1.3138, "close": 1.3139, "volume": 10387.5, "quote_volume": 13648.82224, "trades": 81, "taker_buy_quote": 4865.86669}, {"ts": 1775268960000, "open": 1.3139, "high": 1.314, "low": 1.3137, "close": 1.3137, "volume": 3750.7, "quote_volume": 4927.66662, "trades": 57, "taker_buy_quote": 48.35011}, {"ts": 1775269020000, "open": 1.3137, "high": 1.314, "low": 1.3137, "close": 1.3139, "volume": 8932.4, "quote_volume": 11735.32375, "trades": 52, "taker_buy_quote": 9603.42245}, {"ts": 1775269080000, "open": 1.314, "high": 1.314, "low": 1.3139, "close": 1.314, "volume": 1662.5, "quote_volume": 2184.38091, "trades": 26, "taker_buy_quote": 291.1824}, {"ts": 1775269140000, "open": 1.3139, "high": 1.3145, "low": 1.3139, "close": 1.314, "volume": 36785.5, "quote_volume": 48350.24148, "trades": 198, "taker_buy_quote": 24004.07323}, {"ts": 1775269200000, "open": 1.3141, "high": 1.3141, "low": 1.314, "close": 1.3141, "volume": 3093.1, "quote_volume": 4064.47054, "trades": 30, "taker_buy_quote": 1802.15674}, {"ts": 1775269260000, "open": 1.314, "high": 1.3143, "low": 1.3138, "close": 1.3142, "volume": 7528.8, "quote_volume": 9894.1107, "trades": 159, "taker_buy_quote": 4252.31625}, {"ts": 1775269320000, "open": 1.3142, "high": 1.3142, "low": 1.3141, "close": 1.3141, "volume": 1478.8, "quote_volume": 1943.33716, "trades": 32, "taker_buy_quote": 605.58336}, {"ts": 1775269380000, "open": 1.3142, "high": 1.3142, "low": 1.314, "close": 1.314, "volume": 14973.2, "quote_volume": 19676.20646, "trades": 57, "taker_buy_quote": 17861.64377}, {"ts": 1775269440000, "open": 1.314, "high": 1.3141, "low": 1.3136, "close": 1.3136, "volume": 6670.0, "quote_volume": 8764.5578, "trades": 104, "taker_buy_quote": 5427.63977}, {"ts": 1775269500000, "open": 1.3137, "high": 1.3137, "low": 1.3133, "close": 1.3135, "volume": 57176.3, "quote_volume": 75098.88402, "trades": 128, "taker_buy_quote": 17250.73061}, {"ts": 1775269560000, "open": 1.3135, "high": 1.3138, "low": 1.3134, "close": 1.3137, "volume": 11894.0, "quote_volume": 15624.55532, "trades": 96, "taker_buy_quote": 12339.91847}, {"ts": 1775269620000, "open": 1.3138, "high": 1.3142, "low": 1.3138, "close": 1.3141, "volume": 3326.9, "quote_volume": 4371.31906, "trades": 91, "taker_buy_quote": 4128.48324}, {"ts": 1775269680000, "open": 1.3141, "high": 1.3148, "low": 1.3141, "close": 1.3143, "volume": 116796.0, "quote_volume": 153525.70593, "trades": 198, "taker_buy_quote": 134499.60133}, {"ts": 1775269740000, "open": 1.3143, "high": 1.3144, "low": 1.3142, "close": 1.3144, "volume": 1253.2, "quote_volume": 1647.08296, "trades": 43, "taker_buy_quote": 1331.01786}, {"ts": 1775269800000, "open": 1.3144, "high": 1.3144, "low": 1.3143, "close": 1.3143, "volume": 5689.7, "quote_volume": 7478.46817, "trades": 39, "taker_buy_quote": 806.51584}, {"ts": 1775269860000, "open": 1.3144, "high": 1.3145, "low": 1.3143, "close": 1.3145, "volume": 10738.7, "quote_volume": 14114.94417, "trades": 41, "taker_buy_quote": 13459.34945}, {"ts": 1775269920000, "open": 1.3144, "high": 1.3145, "low": 1.3143, "close": 1.3145, "volume": 11620.9, "quote_volume": 15274.54895, "trades": 82, "taker_buy_quote": 1472.82872}, {"ts": 1775269980000, "open": 1.3144, "high": 1.315, "low": 1.3144, "close": 1.3149, "volume": 3967.3, "quote_volume": 5216.09288, "trades": 133, "taker_buy_quote": 3514.9273}, {"ts": 1775270040000, "open": 1.3149, "high": 1.3149, "low": 1.3146, "close": 1.3147, "volume": 114916.8, "quote_volume": 151086.67995, "trades": 143, "taker_buy_quote": 1526.40694}, {"ts": 1775270100000, "open": 1.3148, "high": 1.3151, "low": 1.3148, "close": 1.3149, "volume": 38560.7, "quote_volume": 50703.49861, "trades": 128, "taker_buy_quote": 39069.44009}, {"ts": 1775270160000, "open": 1.3149, "high": 1.315, "low": 1.3147, "close": 1.3147, "volume": 4557.6, "quote_volume": 5992.32214, "trades": 67, "taker_buy_quote": 356.9692}, {"ts": 1775270220000, "open": 1.3148, "high": 1.3149, "low": 1.3147, "close": 1.3148, "volume": 3051.8, "quote_volume": 4012.509, "trades": 36, "taker_buy_quote": 3707.87761}, {"ts": 1775270280000, "open": 1.3149, "high": 1.3151, "low": 1.3149, "close": 1.3151, "volume": 4592.2, "quote_volume": 6038.70593, "trades": 60, "taker_buy_quote": 4942.54618}, {"ts": 1775270340000, "open": 1.315, "high": 1.3151, "low": 1.3144, "close": 1.3144, "volume": 5196.8, "quote_volume": 6832.29642, "trades": 128, "taker_buy_quote": 511.32218}, {"ts": 1775270400000, "open": 1.3145, "high": 1.3145, "low": 1.3144, "close": 1.3145, "volume": 2452.7, "quote_volume": 3224.00362, "trades": 34, "taker_buy_quote": 2296.9573}, {"ts": 1775270460000, "open": 1.3144, "high": 1.3145, "low": 1.3143, "close": 1.3143, "volume": 14348.2, "quote_volume": 18859.5987, "trades": 61, "taker_buy_quote": 5439.2424}, {"ts": 1775270520000, "open": 1.3144, "high": 1.3144, "low": 1.3142, "close": 1.3144, "volume": 2110.0, "quote_volume": 2773.30203, "trades": 83, "taker_buy_quote": 2069.2287}, {"ts": 1775270580000, "open": 1.3143, "high": 1.3144, "low": 1.3143, "close": 1.3143, "volume": 4534.9, "quote_volume": 5960.31604, "trades": 33, "taker_buy_quote": 1274.57368}, {"ts": 1775270640000, "open": 1.3143, "high": 1.3144, "low": 1.3143, "close": 1.3143, "volume": 3933.8, "quote_volume": 5170.52212, "trades": 24, "taker_buy_quote": 4321.48432}, {"ts": 1775270700000, "open": 1.3144, "high": 1.3144, "low": 1.3142, "close": 1.3142, "volume": 6384.7, "quote_volume": 8391.17741, "trades": 66, "taker_buy_quote": 715.16407}, {"ts": 1775270760000, "open": 1.3142, "high": 1.3143, "low": 1.3142, "close": 1.3143, "volume": 1669.2, "quote_volume": 2193.73706, "trades": 26, "taker_buy_quote": 978.10206}, {"ts": 1775270820000, "open": 1.3143, "high": 1.3143, "low": 1.3137, "close": 1.3137, "volume": 6083.1, "quote_volume": 7992.58603, "trades": 118, "taker_buy_quote": 3174.81234}, {"ts": 1775270880000, "open": 1.3137, "high": 1.3137, "low": 1.3135, "close": 1.3136, "volume": 1941.3, "quote_volume": 2550.01789, "trades": 57, "taker_buy_quote": 351.13772}, {"ts": 1775270940000, "open": 1.3135, "high": 1.3136, "low": 1.3135, "close": 1.3135, "volume": 8472.9, "quote_volume": 11129.41354, "trades": 37, "taker_buy_quote": 3407.34704}, {"ts": 1775271000000, "open": 1.3136, "high": 1.3138, "low": 1.3136, "close": 1.3138, "volume": 16722.5, "quote_volume": 21968.28287, "trades": 82, "taker_buy_quote": 18995.77388}, {"ts": 1775271060000, "open": 1.3138, "high": 1.3138, "low": 1.3137, "close": 1.3137, "volume": 1186.2, "quote_volume": 1558.35776, "trades": 29, "taker_buy_quote": 615.12116}, {"ts": 1775271120000, "open": 1.3138, "high": 1.3139, "low": 1.3138, "close": 1.3138, "volume": 3366.1, "quote_volume": 4422.47677, "trades": 49, "taker_buy_quote": 3401.52279}, {"ts": 1775271180000, "open": 1.3139, "high": 1.314, "low": 1.3138, "close": 1.3139, "volume": 4176.7, "quote_volume": 5488.02916, "trades": 48, "taker_buy_quote": 4744.23134}, {"ts": 1775271240000, "open": 1.3139, "high": 1.314, "low": 1.3138, "close": 1.3139, "volume": 2039.4, "quote_volume": 2679.64668, "trades": 50, "taker_buy_quote": 2016.91633}, {"ts": 1775271300000, "open": 1.314, "high": 1.3141, "low": 1.3139, "close": 1.3141, "volume": 2766.6, "quote_volume": 3635.27324, "trades": 53, "taker_buy_quote": 2490.73193}, {"ts": 1775271360000, "open": 1.3141, "high": 1.3141, "low": 1.314, "close": 1.3141, "volume": 2004.5, "quote_volume": 2634.10376, "trades": 18, "taker_buy_quote": 2506.77716}, {"ts": 1775271420000, "open": 1.314, "high": 1.3141, "low": 1.314, "close": 1.3141, "volume": 3516.1, "quote_volume": 4620.44248, "trades": 50, "taker_buy_quote": 3772.51828}, {"ts": 1775271480000, "open": 1.314, "high": 1.3141, "low": 1.314, "close": 1.3141, "volume": 10191.0, "quote_volume": 13391.25776, "trades": 42, "taker_buy_quote": 3728.89016}, {"ts": 1775271540000, "open": 1.3141, "high": 1.3147, "low": 1.3141, "close": 1.3146, "volume": 6819.1, "quote_volume": 8962.57823, "trades": 127, "taker_buy_quote": 7894.89347}, {"ts": 1775271600000, "open": 1.3147, "high": 1.315, "low": 1.3147, "close": 1.3149, "volume": 12544.4, "quote_volume": 16494.37575, "trades": 91, "taker_buy_quote": 9001.43463}, {"ts": 1775271660000, "open": 1.315, "high": 1.3154, "low": 1.315, "close": 1.315, "volume": 21580.2, "quote_volume": 28383.40305, "trades": 152, "taker_buy_quote": 5367.54494}, {"ts": 1775271720000, "open": 1.315, "high": 1.3151, "low": 1.315, "close": 1.315, "volume": 2469.9, "quote_volume": 3248.10317, "trades": 23, "taker_buy_quote": 2428.59517}, {"ts": 1775271780000, "open": 1.3151, "high": 1.3151, "low": 1.3146, "close": 1.3146, "volume": 10665.2, "quote_volume": 14023.17379, "trades": 111, "taker_buy_quote": 5077.86575}, {"ts": 1775271840000, "open": 1.3146, "high": 1.3149, "low": 1.3145, "close": 1.3147, "volume": 2867.1, "quote_volume": 3769.12432, "trades": 89, "taker_buy_quote": 1857.05216}, {"ts": 1775271900000, "open": 1.3148, "high": 1.3152, "low": 1.3147, "close": 1.3152, "volume": 15547.8, "quote_volume": 20441.53673, "trades": 108, "taker_buy_quote": 7098.76878}, {"ts": 1775271960000, "open": 1.3152, "high": 1.3152, "low": 1.3151, "close": 1.3151, "volume": 1150.8, "quote_volume": 1513.4741, "trades": 27, "taker_buy_quote": 749.92704}, {"ts": 1775272020000, "open": 1.3152, "high": 1.3155, "low": 1.3151, "close": 1.3155, "volume": 4042.5, "quote_volume": 5317.01055, "trades": 75, "taker_buy_quote": 4888.65043}, {"ts": 1775272080000, "open": 1.3155, "high": 1.3155, "low": 1.3153, "close": 1.3153, "volume": 15540.7, "quote_volume": 20442.35947, "trades": 74, "taker_buy_quote": 1691.86455}, {"ts": 1775272140000, "open": 1.3152, "high": 1.3153, "low": 1.3152, "close": 1.3152, "volume": 5640.1, "quote_volume": 7417.8968, "trades": 30, "taker_buy_quote": 490.34384}, {"ts": 1775272200000, "open": 1.3153, "high": 1.3158, "low": 1.3152, "close": 1.3157, "volume": 7537.6, "quote_volume": 9915.19705, "trades": 118, "taker_buy_quote": 8668.20211}, {"ts": 1775272260000, "open": 1.3158, "high": 1.3158, "low": 1.3157, "close": 1.3157, "volume": 3627.1, "quote_volume": 4772.44085, "trades": 26, "taker_buy_quote": 3491.87004}, {"ts": 1775272320000, "open": 1.3157, "high": 1.3158, "low": 1.3156, "close": 1.3157, "volume": 37058.3, "quote_volume": 48757.66037, "trades": 84, "taker_buy_quote": 1078.41946}, {"ts": 1775272380000, "open": 1.3158, "high": 1.3161, "low": 1.3157, "close": 1.3159, "volume": 15898.2, "quote_volume": 20921.23457, "trades": 105, "taker_buy_quote": 5564.28627}, {"ts": 1775272440000, "open": 1.316, "high": 1.316, "low": 1.3158, "close": 1.3158, "volume": 5318.4, "quote_volume": 6998.42315, "trades": 44, "taker_buy_quote": 1264.18856}, {"ts": 1775272500000, "open": 1.3158, "high": 1.3159, "low": 1.3158, "close": 1.3159, "volume": 1259.8, "quote_volume": 1657.68926, "trades": 15, "taker_buy_quote": 584.52278}, {"ts": 1775272560000, "open": 1.3158, "high": 1.3159, "low": 1.3152, "close": 1.3152, "volume": 6391.0, "quote_volume": 8408.3589, "trades": 130, "taker_buy_quote": 2545.16505}, {"ts": 1775272620000, "open": 1.3152, "high": 1.3152, "low": 1.315, "close": 1.3151, "volume": 4295.1, "quote_volume": 5648.24964, "trades": 46, "taker_buy_quote": 1316.32649}, {"ts": 1775272680000, "open": 1.3151, "high": 1.3151, "low": 1.3147, "close": 1.3148, "volume": 13235.1, "quote_volume": 17402.25641, "trades": 103, "taker_buy_quote": 6256.52578}, {"ts": 1775272740000, "open": 1.3147, "high": 1.3149, "low": 1.3147, "close": 1.3148, "volume": 3439.7, "quote_volume": 4522.68386, "trades": 47, "taker_buy_quote": 3318.10533}, {"ts": 1775272800000, "open": 1.3149, "high": 1.3149, "low": 1.3148, "close": 1.3149, "volume": 2120.9, "quote_volume": 2788.5946, "trades": 19, "taker_buy_quote": 463.89672}, {"ts": 1775272860000, "open": 1.3149, "high": 1.315, "low": 1.3149, "close": 1.315, "volume": 5335.4, "quote_volume": 7015.75567, "trades": 58, "taker_buy_quote": 5684.55091}, {"ts": 1775272920000, "open": 1.3151, "high": 1.3154, "low": 1.315, "close": 1.3153, "volume": 3911.2, "quote_volume": 5144.31928, "trades": 91, "taker_buy_quote": 4518.38262}, {"ts": 1775272980000, "open": 1.3154, "high": 1.3154, "low": 1.3152, "close": 1.3152, "volume": 8487.7, "quote_volume": 11163.81582, "trades": 44, "taker_buy_quote": 905.18996}, {"ts": 1775273040000, "open": 1.3153, "high": 1.3156, "low": 1.3153, "close": 1.3156, "volume": 6125.7, "quote_volume": 8057.99206, "trades": 61, "taker_buy_quote": 5066.00308}, {"ts": 1775273100000, "open": 1.3156, "high": 1.3156, "low": 1.3154, "close": 1.3154, "volume": 8174.4, "quote_volume": 10753.40051, "trades": 33, "taker_buy_quote": 379.1276}, {"ts": 1775273160000, "open": 1.3154, "high": 1.3155, "low": 1.3154, "close": 1.3154, "volume": 1203.2, "quote_volume": 1582.72858, "trades": 18, "taker_buy_quote": 516.9915}, {"ts": 1775273220000, "open": 1.3154, "high": 1.3155, "low": 1.3154, "close": 1.3154, "volume": 631.2, "quote_volume": 830.28859, "trades": 14, "taker_buy_quote": 106.68705}, {"ts": 1775273280000, "open": 1.3155, "high": 1.3155, "low": 1.3152, "close": 1.3152, "volume": 1466.1, "quote_volume": 1928.33393, "trades": 43, "taker_buy_quote": 952.29651}, {"ts": 1775273340000, "open": 1.3153, "high": 1.3153, "low": 1.315, "close": 1.3153, "volume": 6451.0, "quote_volume": 8483.78313, "trades": 110, "taker_buy_quote": 7512.71909}, {"ts": 1775273400000, "open": 1.3152, "high": 1.3153, "low": 1.3149, "close": 1.3149, "volume": 2831.5, "quote_volume": 3723.90976, "trades": 65, "taker_buy_quote": 1162.05858}, {"ts": 1775273460000, "open": 1.315, "high": 1.3153, "low": 1.3149, "close": 1.3153, "volume": 2612.1, "quote_volume": 3435.05752, "trades": 87, "taker_buy_quote": 2975.88444}, {"ts": 1775273520000, "open": 1.3152, "high": 1.3155, "low": 1.3152, "close": 1.3154, "volume": 10696.3, "quote_volume": 14069.88939, "trades": 100, "taker_buy_quote": 11678.68991}, {"ts": 1775273580000, "open": 1.3155, "high": 1.3157, "low": 1.3155, "close": 1.3157, "volume": 34885.1, "quote_volume": 45891.89936, "trades": 84, "taker_buy_quote": 7662.22168}, {"ts": 1775273640000, "open": 1.3157, "high": 1.3157, "low": 1.3156, "close": 1.3157, "volume": 1106.4, "quote_volume": 1455.64485, "trades": 20, "taker_buy_quote": 855.33657}, {"ts": 1775273700000, "open": 1.3157, "high": 1.3157, "low": 1.3155, "close": 1.3155, "volume": 1992.1, "quote_volume": 2620.65882, "trades": 47, "taker_buy_quote": 350.2131}, {"ts": 1775273760000, "open": 1.3156, "high": 1.3159, "low": 1.3154, "close": 1.3159, "volume": 4791.8, "quote_volume": 6303.7153, "trades": 101, "taker_buy_quote": 2455.67696}, {"ts": 1775273820000, "open": 1.3159, "high": 1.3159, "low": 1.3155, "close": 1.3156, "volume": 45218.0, "quote_volume": 59493.94783, "trades": 106, "taker_buy_quote": 44800.76922}, {"ts": 1775273880000, "open": 1.3155, "high": 1.3156, "low": 1.3155, "close": 1.3155, "volume": 8838.8, "quote_volume": 11627.48914, "trades": 37, "taker_buy_quote": 628.06744}, {"ts": 1775273940000, "open": 1.3156, "high": 1.3159, "low": 1.3155, "close": 1.3159, "volume": 15648.7, "quote_volume": 20587.54204, "trades": 76, "taker_buy_quote": 19718.87162}, {"ts": 1775274000000, "open": 1.3159, "high": 1.316, "low": 1.3159, "close": 1.3159, "volume": 4483.6, "quote_volume": 5900.03509, "trades": 52, "taker_buy_quote": 1706.65656}, {"ts": 1775274060000, "open": 1.316, "high": 1.3165, "low": 1.3159, "close": 1.3164, "volume": 5074.9, "quote_volume": 6680.4186, "trades": 89, "taker_buy_quote": 1315.84423}, {"ts": 1775274120000, "open": 1.3164, "high": 1.3165, "low": 1.3164, "close": 1.3165, "volume": 491.5, "quote_volume": 647.02105, "trades": 21, "taker_buy_quote": 137.57425}, {"ts": 1775274180000, "open": 1.3164, "high": 1.3165, "low": 1.3164, "close": 1.3164, "volume": 1034.1, "quote_volume": 1361.30365, "trades": 19, "taker_buy_quote": 189.70765}, {"ts": 1775274240000, "open": 1.3165, "high": 1.3165, "low": 1.3162, "close": 1.3163, "volume": 17758.6, "quote_volume": 23375.55862, "trades": 87, "taker_buy_quote": 1527.92625}, {"ts": 1775274300000, "open": 1.3163, "high": 1.3163, "low": 1.3162, "close": 1.3162, "volume": 957.6, "quote_volume": 1260.46116, "trades": 20, "taker_buy_quote": 895.61052}, {"ts": 1775274360000, "open": 1.3163, "high": 1.3163, "low": 1.3161, "close": 1.3162, "volume": 13475.0, "quote_volume": 17735.64659, "trades": 54, "taker_buy_quote": 685.90143}, {"ts": 1775274420000, "open": 1.3162, "high": 1.3168, "low": 1.3162, "close": 1.3168, "volume": 23501.8, "quote_volume": 30939.25321, "trades": 165, "taker_buy_quote": 27515.47841}, {"ts": 1775274480000, "open": 1.3167, "high": 1.3168, "low": 1.3166, "close": 1.3166, "volume": 15842.5, "quote_volume": 20859.37204, "trades": 61, "taker_buy_quote": 747.75597}, {"ts": 1775274540000, "open": 1.3167, "high": 1.3167, "low": 1.3166, "close": 1.3166, "volume": 24580.1, "quote_volume": 32362.18222, "trades": 45, "taker_buy_quote": 297.04752}, {"ts": 1775274600000, "open": 1.3167, "high": 1.3167, "low": 1.3166, "close": 1.3166, "volume": 13101.0, "quote_volume": 17249.00569, "trades": 26, "taker_buy_quote": 3016.42803}, {"ts": 1775274660000, "open": 1.3167, "high": 1.3168, "low": 1.3166, "close": 1.3167, "volume": 740.7, "quote_volume": 975.32519, "trades": 21, "taker_buy_quote": 704.61216}, {"ts": 1775274720000, "open": 1.3168, "high": 1.3168, "low": 1.3163, "close": 1.3163, "volume": 12159.1, "quote_volume": 16009.33871, "trades": 116, "taker_buy_quote": 4211.92428}, {"ts": 1775274780000, "open": 1.3162, "high": 1.3165, "low": 1.3162, "close": 1.3165, "volume": 4150.3, "quote_volume": 5463.59876, "trades": 43, "taker_buy_quote": 5050.67042}, {"ts": 1775274840000, "open": 1.3165, "high": 1.3166, "low": 1.3165, "close": 1.3166, "volume": 1194.1, "quote_volume": 1572.04834, "trades": 34, "taker_buy_quote": 1107.45549}, {"ts": 1775274900000, "open": 1.3165, "high": 1.3165, "low": 1.3161, "close": 1.3161, "volume": 5031.9, "quote_volume": 6624.00112, "trades": 102, "taker_buy_quote": 1224.47183}, {"ts": 1775274960000, "open": 1.3161, "high": 1.3161, "low": 1.3159, "close": 1.3159, "volume": 1738.7, "quote_volume": 2288.08569, "trades": 59, "taker_buy_quote": 419.5408}, {"ts": 1775275020000, "open": 1.316, "high": 1.316, "low": 1.3159, "close": 1.3159, "volume": 6044.2, "quote_volume": 7953.85287, "trades": 30, "taker_buy_quote": 3817.5844}, {"ts": 1775275080000, "open": 1.3159, "high": 1.3159, "low": 1.3149, "close": 1.3157, "volume": 84153.9, "quote_volume": 110694.58681, "trades": 347, "taker_buy_quote": 52528.90273}, {"ts": 1775275140000, "open": 1.3156, "high": 1.3159, "low": 1.3156, "close": 1.3159, "volume": 17299.6, "quote_volume": 22761.86812, "trades": 97, "taker_buy_quote": 20330.06553}, {"ts": 1775275200000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3158, "volume": 4071.7, "quote_volume": 5357.56924, "trades": 74, "taker_buy_quote": 5083.22697}, {"ts": 1775275260000, "open": 1.3157, "high": 1.316, "low": 1.3156, "close": 1.316, "volume": 36655.3, "quote_volume": 48232.12298, "trades": 129, "taker_buy_quote": 43821.34186}, {"ts": 1775275320000, "open": 1.316, "high": 1.316, "low": 1.3154, "close": 1.3155, "volume": 7183.3, "quote_volume": 9452.00749, "trades": 96, "taker_buy_quote": 1574.44754}, {"ts": 1775275380000, "open": 1.3155, "high": 1.3159, "low": 1.3154, "close": 1.3159, "volume": 9959.9, "quote_volume": 13104.11675, "trades": 91, "taker_buy_quote": 11131.22456}, {"ts": 1775275440000, "open": 1.3159, "high": 1.316, "low": 1.3158, "close": 1.3159, "volume": 7237.5, "quote_volume": 9524.35831, "trades": 58, "taker_buy_quote": 9293.82132}, {"ts": 1775275500000, "open": 1.3159, "high": 1.3163, "low": 1.3159, "close": 1.3162, "volume": 3341.0, "quote_volume": 4396.99347, "trades": 68, "taker_buy_quote": 2073.0606}, {"ts": 1775275560000, "open": 1.3163, "high": 1.3164, "low": 1.3162, "close": 1.3163, "volume": 31303.7, "quote_volume": 41205.14596, "trades": 59, "taker_buy_quote": 3160.25919}, {"ts": 1775275620000, "open": 1.3163, "high": 1.3166, "low": 1.3163, "close": 1.3166, "volume": 4301.6, "quote_volume": 5663.15911, "trades": 67, "taker_buy_quote": 3640.12888}, {"ts": 1775275680000, "open": 1.3165, "high": 1.3167, "low": 1.3165, "close": 1.3166, "volume": 2965.9, "quote_volume": 3904.84259, "trades": 45, "taker_buy_quote": 2567.01144}, {"ts": 1775275740000, "open": 1.3167, "high": 1.3174, "low": 1.3166, "close": 1.3173, "volume": 22338.0, "quote_volume": 29416.00419, "trades": 180, "taker_buy_quote": 19198.9508}, {"ts": 1775275800000, "open": 1.3173, "high": 1.3174, "low": 1.3173, "close": 1.3174, "volume": 17044.5, "quote_volume": 22453.62309, "trades": 58, "taker_buy_quote": 11899.28376}, {"ts": 1775275860000, "open": 1.3174, "high": 1.3174, "low": 1.317, "close": 1.317, "volume": 18934.1, "quote_volume": 24939.44704, "trades": 89, "taker_buy_quote": 981.00933}, {"ts": 1775275920000, "open": 1.317, "high": 1.3171, "low": 1.3169, "close": 1.317, "volume": 13006.7, "quote_volume": 17129.8463, "trades": 36, "taker_buy_quote": 16780.59047}, {"ts": 1775275980000, "open": 1.317, "high": 1.317, "low": 1.3169, "close": 1.3169, "volume": 7171.8, "quote_volume": 9444.62372, "trades": 26, "taker_buy_quote": 1057.551}, {"ts": 1775276040000, "open": 1.3169, "high": 1.3169, "low": 1.3164, "close": 1.3164, "volume": 3602.0, "quote_volume": 4742.37509, "trades": 94, "taker_buy_quote": 2084.17706}, {"ts": 1775276100000, "open": 1.3165, "high": 1.3167, "low": 1.3164, "close": 1.3166, "volume": 12827.9, "quote_volume": 16888.52236, "trades": 59, "taker_buy_quote": 15512.972}, {"ts": 1775276160000, "open": 1.3166, "high": 1.3167, "low": 1.3165, "close": 1.3166, "volume": 131366.7, "quote_volume": 172958.28661, "trades": 651, "taker_buy_quote": 167944.89501}, {"ts": 1775276220000, "open": 1.3165, "high": 1.3175, "low": 1.3165, "close": 1.3174, "volume": 105768.7, "quote_volume": 139289.87766, "trades": 968, "taker_buy_quote": 135126.21363}, {"ts": 1775276280000, "open": 1.3174, "high": 1.3175, "low": 1.3172, "close": 1.3172, "volume": 18434.1, "quote_volume": 24284.11751, "trades": 54, "taker_buy_quote": 2875.20033}, {"ts": 1775276340000, "open": 1.3172, "high": 1.3172, "low": 1.3169, "close": 1.3169, "volume": 102701.7, "quote_volume": 135258.46817, "trades": 394, "taker_buy_quote": 133326.00848}, {"ts": 1775276400000, "open": 1.317, "high": 1.3172, "low": 1.3169, "close": 1.3172, "volume": 34233.2, "quote_volume": 45088.79702, "trades": 481, "taker_buy_quote": 38995.03703}, {"ts": 1775276460000, "open": 1.3172, "high": 1.3173, "low": 1.3169, "close": 1.3169, "volume": 42134.8, "quote_volume": 55497.54894, "trades": 201, "taker_buy_quote": 31056.55805}, {"ts": 1775276520000, "open": 1.3169, "high": 1.3169, "low": 1.3165, "close": 1.3167, "volume": 76259.4, "quote_volume": 100414.29782, "trades": 1045, "taker_buy_quote": 73231.87896}, {"ts": 1775276580000, "open": 1.3167, "high": 1.3171, "low": 1.3166, "close": 1.317, "volume": 51633.6, "quote_volume": 67990.63752, "trades": 670, "taker_buy_quote": 47049.85678}, {"ts": 1775276640000, "open": 1.3169, "high": 1.3172, "low": 1.3169, "close": 1.3172, "volume": 32564.0, "quote_volume": 42890.48733, "trades": 222, "taker_buy_quote": 40562.45633}, {"ts": 1775276700000, "open": 1.3172, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 16605.2, "quote_volume": 21872.8736, "trades": 112, "taker_buy_quote": 20639.74272}, {"ts": 1775276760000, "open": 1.3173, "high": 1.3173, "low": 1.3172, "close": 1.3172, "volume": 2565.4, "quote_volume": 3379.25195, "trades": 27, "taker_buy_quote": 1410.43311}, {"ts": 1775276820000, "open": 1.3173, "high": 1.3177, "low": 1.3172, "close": 1.3176, "volume": 11637.0, "quote_volume": 15330.77822, "trades": 128, "taker_buy_quote": 9564.6965}, {"ts": 1775276880000, "open": 1.3177, "high": 1.3177, "low": 1.3176, "close": 1.3176, "volume": 986.1, "quote_volume": 1299.32724, "trades": 17, "taker_buy_quote": 551.85276}, {"ts": 1775276940000, "open": 1.3176, "high": 1.3178, "low": 1.3176, "close": 1.3176, "volume": 16985.7, "quote_volume": 22382.17846, "trades": 80, "taker_buy_quote": 11746.84049}, {"ts": 1775277000000, "open": 1.3176, "high": 1.3178, "low": 1.3176, "close": 1.3176, "volume": 66244.3, "quote_volume": 87288.72435, "trades": 82, "taker_buy_quote": 66850.34837}, {"ts": 1775277060000, "open": 1.3176, "high": 1.3176, "low": 1.3173, "close": 1.3173, "volume": 26054.8, "quote_volume": 34325.76707, "trades": 78, "taker_buy_quote": 10562.91478}, {"ts": 1775277120000, "open": 1.3174, "high": 1.3174, "low": 1.3173, "close": 1.3173, "volume": 12011.0, "quote_volume": 15822.21091, "trades": 44, "taker_buy_quote": 1588.91614}, {"ts": 1775277180000, "open": 1.3173, "high": 1.3175, "low": 1.3173, "close": 1.3174, "volume": 31711.7, "quote_volume": 41776.87562, "trades": 62, "taker_buy_quote": 17200.76296}, {"ts": 1775277240000, "open": 1.3174, "high": 1.3175, "low": 1.3174, "close": 1.3174, "volume": 13391.7, "quote_volume": 17642.24195, "trades": 37, "taker_buy_quote": 215.67475}, {"ts": 1775277300000, "open": 1.3174, "high": 1.3175, "low": 1.3173, "close": 1.3174, "volume": 2773.9, "quote_volume": 3654.13389, "trades": 26, "taker_buy_quote": 757.38706}, {"ts": 1775277360000, "open": 1.3173, "high": 1.3178, "low": 1.3173, "close": 1.3178, "volume": 24120.2, "quote_volume": 31778.58317, "trades": 90, "taker_buy_quote": 31738.79867}, {"ts": 1775277420000, "open": 1.3177, "high": 1.3178, "low": 1.3177, "close": 1.3177, "volume": 907.1, "quote_volume": 1195.296, "trades": 19, "taker_buy_quote": 136.12874}, {"ts": 1775277480000, "open": 1.3178, "high": 1.3178, "low": 1.3177, "close": 1.3178, "volume": 6557.9, "quote_volume": 8641.35816, "trades": 24, "taker_buy_quote": 175.66274}, {"ts": 1775277540000, "open": 1.3178, "high": 1.3178, "low": 1.3177, "close": 1.3177, "volume": 2693.3, "quote_volume": 3548.98992, "trades": 19, "taker_buy_quote": 375.70478}, {"ts": 1775277600000, "open": 1.3177, "high": 1.318, "low": 1.3177, "close": 1.318, "volume": 20637.7, "quote_volume": 27196.72956, "trades": 70, "taker_buy_quote": 26474.577}, {"ts": 1775277660000, "open": 1.318, "high": 1.3183, "low": 1.3179, "close": 1.3183, "volume": 19287.4, "quote_volume": 25426.35087, "trades": 89, "taker_buy_quote": 25270.70538}, {"ts": 1775277720000, "open": 1.3183, "high": 1.3184, "low": 1.3182, "close": 1.3182, "volume": 17833.8, "quote_volume": 23509.89746, "trades": 74, "taker_buy_quote": 1140.75417}, {"ts": 1775277780000, "open": 1.3182, "high": 1.3183, "low": 1.318, "close": 1.318, "volume": 2195.4, "quote_volume": 2893.97323, "trades": 56, "taker_buy_quote": 1120.2878}, {"ts": 1775277840000, "open": 1.3181, "high": 1.3181, "low": 1.318, "close": 1.318, "volume": 1303.7, "quote_volume": 1718.30679, "trades": 21, "taker_buy_quote": 397.93439}, {"ts": 1775277900000, "open": 1.3181, "high": 1.3181, "low": 1.3176, "close": 1.3176, "volume": 2912.8, "quote_volume": 3838.60355, "trades": 79, "taker_buy_quote": 1567.31688}, {"ts": 1775277960000, "open": 1.3177, "high": 1.3178, "low": 1.3172, "close": 1.3172, "volume": 3545.2, "quote_volume": 4671.15934, "trades": 135, "taker_buy_quote": 674.68936}, {"ts": 1775278020000, "open": 1.3171, "high": 1.3173, "low": 1.317, "close": 1.3172, "volume": 12219.6, "quote_volume": 16094.33499, "trades": 86, "taker_buy_quote": 12753.61518}, {"ts": 1775278080000, "open": 1.3173, "high": 1.3173, "low": 1.3172, "close": 1.3173, "volume": 997.5, "quote_volume": 1313.95577, "trades": 27, "taker_buy_quote": 642.44721}, {"ts": 1775278140000, "open": 1.3173, "high": 1.3173, "low": 1.3172, "close": 1.3172, "volume": 2819.9, "quote_volume": 3714.46748, "trades": 36, "taker_buy_quote": 1254.0696}, {"ts": 1775278200000, "open": 1.3173, "high": 1.3173, "low": 1.3171, "close": 1.3171, "volume": 2186.0, "quote_volume": 2879.35645, "trades": 35, "taker_buy_quote": 1252.59262}, {"ts": 1775278260000, "open": 1.3171, "high": 1.3171, "low": 1.3164, "close": 1.3164, "volume": 13600.7, "quote_volume": 17906.2501, "trades": 179, "taker_buy_quote": 696.58556}, {"ts": 1775278320000, "open": 1.3164, "high": 1.3165, "low": 1.3164, "close": 1.3164, "volume": 91.3, "quote_volume": 120.19105, "trades": 10, "taker_buy_quote": 49.10545}, {"ts": 1775278380000, "open": 1.3165, "high": 1.3165, "low": 1.3164, "close": 1.3165, "volume": 1299.5, "quote_volume": 1710.76128, "trades": 14, "taker_buy_quote": 1309.6542}, {"ts": 1775278440000, "open": 1.3165, "high": 1.3167, "low": 1.3164, "close": 1.3167, "volume": 20212.9, "quote_volume": 26610.81131, "trades": 71, "taker_buy_quote": 25306.25775}, {"ts": 1775278500000, "open": 1.3167, "high": 1.3169, "low": 1.3166, "close": 1.3168, "volume": 25044.8, "quote_volume": 32976.92739, "trades": 89, "taker_buy_quote": 28645.47545}, {"ts": 1775278560000, "open": 1.3169, "high": 1.3169, "low": 1.3165, "close": 1.3165, "volume": 13136.5, "quote_volume": 17298.12936, "trades": 65, "taker_buy_quote": 557.29627}, {"ts": 1775278620000, "open": 1.3166, "high": 1.3166, "low": 1.3165, "close": 1.3165, "volume": 3333.5, "quote_volume": 4388.83397, "trades": 20, "taker_buy_quote": 3702.54252}, {"ts": 1775278680000, "open": 1.3165, "high": 1.3165, "low": 1.3162, "close": 1.3165, "volume": 15781.6, "quote_volume": 20774.74895, "trades": 140, "taker_buy_quote": 9737.28869}, {"ts": 1775278740000, "open": 1.3166, "high": 1.3166, "low": 1.3164, "close": 1.3164, "volume": 389.2, "quote_volume": 512.37751, "trades": 36, "taker_buy_quote": 181.55477}, {"ts": 1775278800000, "open": 1.3164, "high": 1.3164, "low": 1.3158, "close": 1.3158, "volume": 4456.1, "quote_volume": 5864.4975, "trades": 120, "taker_buy_quote": 2437.83914}, {"ts": 1775278860000, "open": 1.3159, "high": 1.316, "low": 1.3158, "close": 1.316, "volume": 3287.4, "quote_volume": 4325.85652, "trades": 41, "taker_buy_quote": 2729.52641}, {"ts": 1775278920000, "open": 1.3159, "high": 1.3159, "low": 1.3155, "close": 1.3156, "volume": 4509.6, "quote_volume": 5933.37149, "trades": 98, "taker_buy_quote": 1200.12019}, {"ts": 1775278980000, "open": 1.3157, "high": 1.3158, "low": 1.3155, "close": 1.3157, "volume": 3618.5, "quote_volume": 4760.59699, "trades": 87, "taker_buy_quote": 2962.90346}, {"ts": 1775279040000, "open": 1.3157, "high": 1.3159, "low": 1.3157, "close": 1.3158, "volume": 15101.0, "quote_volume": 19869.79203, "trades": 43, "taker_buy_quote": 547.50645}, {"ts": 1775279100000, "open": 1.3159, "high": 1.3159, "low": 1.3158, "close": 1.3158, "volume": 2196.5, "quote_volume": 2890.20582, "trades": 26, "taker_buy_quote": 672.68808}, {"ts": 1775279160000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3158, "volume": 3635.6, "quote_volume": 4783.40028, "trades": 45, "taker_buy_quote": 106.58033}, {"ts": 1775279220000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3159, "volume": 4949.7, "quote_volume": 6512.81574, "trades": 39, "taker_buy_quote": 4055.96217}, {"ts": 1775279280000, "open": 1.3159, "high": 1.3161, "low": 1.3158, "close": 1.316, "volume": 2530.1, "quote_volume": 3329.52056, "trades": 58, "taker_buy_quote": 2172.77738}, {"ts": 1775279340000, "open": 1.316, "high": 1.3166, "low": 1.316, "close": 1.3166, "volume": 16559.8, "quote_volume": 21796.15217, "trades": 143, "taker_buy_quote": 9972.65621}, {"ts": 1775279400000, "open": 1.3165, "high": 1.3166, "low": 1.3162, "close": 1.3163, "volume": 2382.8, "quote_volume": 3136.63404, "trades": 74, "taker_buy_quote": 686.40459}, {"ts": 1775279460000, "open": 1.3162, "high": 1.3163, "low": 1.3157, "close": 1.3158, "volume": 4134.2, "quote_volume": 5439.98529, "trades": 100, "taker_buy_quote": 1220.36406}, {"ts": 1775279520000, "open": 1.3158, "high": 1.3158, "low": 1.3156, "close": 1.3158, "volume": 6812.7, "quote_volume": 8963.55407, "trades": 51, "taker_buy_quote": 1857.62808}, {"ts": 1775279580000, "open": 1.3157, "high": 1.316, "low": 1.3157, "close": 1.3159, "volume": 7570.6, "quote_volume": 9962.13844, "trades": 58, "taker_buy_quote": 2819.70456}, {"ts": 1775279640000, "open": 1.316, "high": 1.3164, "low": 1.3159, "close": 1.3162, "volume": 22896.3, "quote_volume": 30138.25159, "trades": 148, "taker_buy_quote": 9938.62286}, {"ts": 1775279700000, "open": 1.3162, "high": 1.3163, "low": 1.316, "close": 1.316, "volume": 7616.6, "quote_volume": 10024.03825, "trades": 64, "taker_buy_quote": 1429.24579}, {"ts": 1775279760000, "open": 1.316, "high": 1.3161, "low": 1.316, "close": 1.316, "volume": 7028.0, "quote_volume": 9248.85183, "trades": 27, "taker_buy_quote": 50.40663}, {"ts": 1775279820000, "open": 1.3161, "high": 1.3163, "low": 1.3161, "close": 1.3161, "volume": 3828.8, "quote_volume": 5039.32943, "trades": 68, "taker_buy_quote": 3346.95171}, {"ts": 1775279880000, "open": 1.3161, "high": 1.3162, "low": 1.3159, "close": 1.316, "volume": 3275.9, "quote_volume": 4311.32271, "trades": 57, "taker_buy_quote": 106.86646}, {"ts": 1775279940000, "open": 1.316, "high": 1.316, "low": 1.3159, "close": 1.316, "volume": 1311.6, "quote_volume": 1725.9896, "trades": 31, "taker_buy_quote": 725.9056}, {"ts": 1775280000000, "open": 1.316, "high": 1.3162, "low": 1.316, "close": 1.3161, "volume": 2555.4, "quote_volume": 3363.17185, "trades": 71, "taker_buy_quote": 3109.18216}, {"ts": 1775280060000, "open": 1.3161, "high": 1.3162, "low": 1.316, "close": 1.3161, "volume": 6839.0, "quote_volume": 9000.80367, "trades": 39, "taker_buy_quote": 376.93904}, {"ts": 1775280120000, "open": 1.3161, "high": 1.3163, "low": 1.316, "close": 1.3163, "volume": 3117.9, "quote_volume": 4103.77009, "trades": 77, "taker_buy_quote": 2799.71817}, {"ts": 1775280180000, "open": 1.3164, "high": 1.3168, "low": 1.3164, "close": 1.3168, "volume": 4703.7, "quote_volume": 6193.51848, "trades": 84, "taker_buy_quote": 4927.90814}, {"ts": 1775280240000, "open": 1.3167, "high": 1.3168, "low": 1.3166, "close": 1.3166, "volume": 17701.1, "quote_volume": 23306.27943, "trades": 67, "taker_buy_quote": 388.45295}, {"ts": 1775280300000, "open": 1.3165, "high": 1.3165, "low": 1.3158, "close": 1.3159, "volume": 33289.5, "quote_volume": 43814.40354, "trades": 171, "taker_buy_quote": 1677.75432}, {"ts": 1775280360000, "open": 1.3158, "high": 1.3159, "low": 1.3155, "close": 1.3156, "volume": 18755.5, "quote_volume": 24676.01642, "trades": 121, "taker_buy_quote": 14371.23414}, {"ts": 1775280420000, "open": 1.3157, "high": 1.3159, "low": 1.3156, "close": 1.3159, "volume": 18211.3, "quote_volume": 23962.1744, "trades": 92, "taker_buy_quote": 5669.42354}, {"ts": 1775280480000, "open": 1.3159, "high": 1.3159, "low": 1.3158, "close": 1.3159, "volume": 3075.1, "quote_volume": 4046.43577, "trades": 36, "taker_buy_quote": 2884.32121}, {"ts": 1775280540000, "open": 1.3158, "high": 1.3164, "low": 1.3157, "close": 1.3164, "volume": 49239.1, "quote_volume": 64791.64142, "trades": 224, "taker_buy_quote": 47937.16158}, {"ts": 1775280600000, "open": 1.3165, "high": 1.3183, "low": 1.3164, "close": 1.318, "volume": 107151.8, "quote_volume": 141171.16135, "trades": 339, "taker_buy_quote": 112103.03534}, {"ts": 1775280660000, "open": 1.318, "high": 1.318, "low": 1.3179, "close": 1.3179, "volume": 5665.1, "quote_volume": 7466.35216, "trades": 38, "taker_buy_quote": 4176.3466}, {"ts": 1775280720000, "open": 1.3179, "high": 1.3184, "low": 1.3179, "close": 1.3183, "volume": 3744.3, "quote_volume": 4935.60613, "trades": 93, "taker_buy_quote": 4487.84904}, {"ts": 1775280780000, "open": 1.3184, "high": 1.3185, "low": 1.3182, "close": 1.3183, "volume": 13115.5, "quote_volume": 17291.81429, "trades": 73, "taker_buy_quote": 5586.83754}, {"ts": 1775280840000, "open": 1.3182, "high": 1.3184, "low": 1.318, "close": 1.318, "volume": 3621.0, "quote_volume": 4773.27985, "trades": 100, "taker_buy_quote": 1715.90461}, {"ts": 1775280900000, "open": 1.318, "high": 1.318, "low": 1.3179, "close": 1.3179, "volume": 1763.1, "quote_volume": 2323.70756, "trades": 35, "taker_buy_quote": 1556.1626}, {"ts": 1775280960000, "open": 1.3179, "high": 1.3183, "low": 1.3173, "close": 1.318, "volume": 117838.3, "quote_volume": 155294.58803, "trades": 329, "taker_buy_quote": 134842.26542}, {"ts": 1775281020000, "open": 1.318, "high": 1.3181, "low": 1.318, "close": 1.3181, "volume": 2591.2, "quote_volume": 3415.27272, "trades": 37, "taker_buy_quote": 937.43272}, {"ts": 1775281080000, "open": 1.318, "high": 1.3181, "low": 1.3179, "close": 1.3179, "volume": 9030.0, "quote_volume": 11901.54338, "trades": 47, "taker_buy_quote": 119.81313}, {"ts": 1775281140000, "open": 1.3179, "high": 1.3179, "low": 1.317, "close": 1.3172, "volume": 31158.0, "quote_volume": 41056.85104, "trades": 212, "taker_buy_quote": 860.39608}, {"ts": 1775281200000, "open": 1.3173, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 1947.3, "quote_volume": 2564.97489, "trades": 58, "taker_buy_quote": 983.03714}, {"ts": 1775281260000, "open": 1.3172, "high": 1.3172, "low": 1.3169, "close": 1.3169, "volume": 12940.2, "quote_volume": 17042.31703, "trades": 78, "taker_buy_quote": 181.35328}, {"ts": 1775281320000, "open": 1.317, "high": 1.317, "low": 1.3169, "close": 1.317, "volume": 2690.3, "quote_volume": 3543.07936, "trades": 28, "taker_buy_quote": 2940.7293}, {"ts": 1775281380000, "open": 1.3169, "high": 1.317, "low": 1.3168, "close": 1.3169, "volume": 6460.4, "quote_volume": 8507.29505, "trades": 66, "taker_buy_quote": 455.64796}, {"ts": 1775281440000, "open": 1.3168, "high": 1.3168, "low": 1.3166, "close": 1.3167, "volume": 1610.3, "quote_volume": 2120.29133, "trades": 77, "taker_buy_quote": 1199.39162}, {"ts": 1775281500000, "open": 1.3168, "high": 1.3168, "low": 1.3166, "close": 1.3168, "volume": 14873.0, "quote_volume": 19583.36113, "trades": 55, "taker_buy_quote": 2751.99551}, {"ts": 1775281560000, "open": 1.3169, "high": 1.3169, "low": 1.3168, "close": 1.3168, "volume": 812.1, "quote_volume": 1069.40592, "trades": 45, "taker_buy_quote": 429.83616}, {"ts": 1775281620000, "open": 1.3168, "high": 1.3173, "low": 1.3168, "close": 1.3173, "volume": 47133.0, "quote_volume": 62067.01033, "trades": 131, "taker_buy_quote": 59725.03537}, {"ts": 1775281680000, "open": 1.3172, "high": 1.3174, "low": 1.3172, "close": 1.3174, "volume": 6682.5, "quote_volume": 8802.75621, "trades": 42, "taker_buy_quote": 6770.95094}, {"ts": 1775281740000, "open": 1.3174, "high": 1.3176, "low": 1.317, "close": 1.317, "volume": 18795.4, "quote_volume": 24761.86003, "trades": 139, "taker_buy_quote": 5982.45123}, {"ts": 1775281800000, "open": 1.317, "high": 1.3174, "low": 1.317, "close": 1.3173, "volume": 19383.4, "quote_volume": 25530.60643, "trades": 123, "taker_buy_quote": 20597.67896}, {"ts": 1775281860000, "open": 1.3173, "high": 1.3176, "low": 1.3173, "close": 1.3175, "volume": 3497.5, "quote_volume": 4607.8161, "trades": 48, "taker_buy_quote": 1000.11428}, {"ts": 1775281920000, "open": 1.3176, "high": 1.3176, "low": 1.3175, "close": 1.3176, "volume": 3131.6, "quote_volume": 4126.0593, "trades": 23, "taker_buy_quote": 2322.9288}, {"ts": 1775281980000, "open": 1.3175, "high": 1.3177, "low": 1.3172, "close": 1.3173, "volume": 9372.4, "quote_volume": 12347.88217, "trades": 127, "taker_buy_quote": 1052.71654}, {"ts": 1775282040000, "open": 1.3173, "high": 1.3173, "low": 1.3172, "close": 1.3173, "volume": 2866.4, "quote_volume": 3775.74052, "trades": 37, "taker_buy_quote": 1130.77032}, {"ts": 1775282100000, "open": 1.3173, "high": 1.3178, "low": 1.3172, "close": 1.3177, "volume": 19161.3, "quote_volume": 25247.32626, "trades": 189, "taker_buy_quote": 9087.46279}, {"ts": 1775282160000, "open": 1.3177, "high": 1.3177, "low": 1.3174, "close": 1.3174, "volume": 4216.6, "quote_volume": 5555.88255, "trades": 52, "taker_buy_quote": 3989.92394}, {"ts": 1775282220000, "open": 1.3175, "high": 1.3175, "low": 1.3171, "close": 1.3172, "volume": 7131.2, "quote_volume": 9393.99035, "trades": 110, "taker_buy_quote": 4358.00021}, {"ts": 1775282280000, "open": 1.3173, "high": 1.3173, "low": 1.3171, "close": 1.3171, "volume": 3670.0, "quote_volume": 4833.93654, "trades": 50, "taker_buy_quote": 1218.47446}, {"ts": 1775282340000, "open": 1.3172, "high": 1.3172, "low": 1.3171, "close": 1.3171, "volume": 798.6, "quote_volume": 1051.88863, "trades": 25, "taker_buy_quote": 692.45204}, {"ts": 1775282400000, "open": 1.3171, "high": 1.3172, "low": 1.3171, "close": 1.3172, "volume": 4682.7, "quote_volume": 6167.97631, "trades": 33, "taker_buy_quote": 5165.26808}, {"ts": 1775282460000, "open": 1.3172, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 7026.9, "quote_volume": 9255.93029, "trades": 61, "taker_buy_quote": 4132.55114}, {"ts": 1775282520000, "open": 1.3173, "high": 1.3173, "low": 1.3172, "close": 1.3172, "volume": 2017.1, "quote_volume": 2657.08105, "trades": 35, "taker_buy_quote": 2067.23889}, {"ts": 1775282580000, "open": 1.3173, "high": 1.3173, "low": 1.3166, "close": 1.3166, "volume": 5875.8, "quote_volume": 7738.76116, "trades": 111, "taker_buy_quote": 2821.62683}, {"ts": 1775282640000, "open": 1.3166, "high": 1.3167, "low": 1.3166, "close": 1.3166, "volume": 1587.7, "quote_volume": 2090.38427, "trades": 34, "taker_buy_quote": 655.94857}, {"ts": 1775282700000, "open": 1.3165, "high": 1.3167, "low": 1.3164, "close": 1.3164, "volume": 7575.9, "quote_volume": 9973.854, "trades": 83, "taker_buy_quote": 1561.22682}, {"ts": 1775282760000, "open": 1.3165, "high": 1.3169, "low": 1.3164, "close": 1.3169, "volume": 18318.0, "quote_volume": 24116.53582, "trades": 106, "taker_buy_quote": 16768.2285}, {"ts": 1775282820000, "open": 1.3169, "high": 1.3172, "low": 1.3169, "close": 1.3172, "volume": 1564.7, "quote_volume": 2060.78153, "trades": 79, "taker_buy_quote": 1300.82203}, {"ts": 1775282880000, "open": 1.3172, "high": 1.3172, "low": 1.3168, "close": 1.3168, "volume": 7023.1, "quote_volume": 9249.54055, "trades": 85, "taker_buy_quote": 694.45848}, {"ts": 1775282940000, "open": 1.3168, "high": 1.3169, "low": 1.3165, "close": 1.3167, "volume": 27921.1, "quote_volume": 36761.66516, "trades": 117, "taker_buy_quote": 32750.52927}, {"ts": 1775283000000, "open": 1.3167, "high": 1.3175, "low": 1.3167, "close": 1.3175, "volume": 4370.0, "quote_volume": 5756.71683, "trades": 162, "taker_buy_quote": 2555.85457}, {"ts": 1775283060000, "open": 1.3174, "high": 1.3175, "low": 1.3173, "close": 1.3175, "volume": 4696.7, "quote_volume": 6187.40013, "trades": 69, "taker_buy_quote": 2762.06633}, {"ts": 1775283120000, "open": 1.3176, "high": 1.3176, "low": 1.3174, "close": 1.3175, "volume": 8624.2, "quote_volume": 11362.21178, "trades": 82, "taker_buy_quote": 5301.91437}, {"ts": 1775283180000, "open": 1.3175, "high": 1.3177, "low": 1.3175, "close": 1.3177, "volume": 6492.0, "quote_volume": 8554.16936, "trades": 38, "taker_buy_quote": 5842.49245}, {"ts": 1775283240000, "open": 1.3177, "high": 1.3178, "low": 1.3175, "close": 1.3178, "volume": 29758.0, "quote_volume": 39210.21044, "trades": 121, "taker_buy_quote": 33526.58958}, {"ts": 1775283300000, "open": 1.3179, "high": 1.3181, "low": 1.3179, "close": 1.3179, "volume": 31115.6, "quote_volume": 41009.64565, "trades": 124, "taker_buy_quote": 7098.85866}, {"ts": 1775283360000, "open": 1.3179, "high": 1.3179, "low": 1.3178, "close": 1.3179, "volume": 4020.2, "quote_volume": 5298.181, "trades": 39, "taker_buy_quote": 4763.41776}, {"ts": 1775283420000, "open": 1.3179, "high": 1.3183, "low": 1.3178, "close": 1.3183, "volume": 9489.7, "quote_volume": 12507.03472, "trades": 123, "taker_buy_quote": 2626.19852}, {"ts": 1775283480000, "open": 1.3183, "high": 1.3185, "low": 1.3182, "close": 1.3182, "volume": 10685.2, "quote_volume": 14086.52804, "trades": 98, "taker_buy_quote": 1614.4964}, {"ts": 1775283540000, "open": 1.3182, "high": 1.3185, "low": 1.3182, "close": 1.3184, "volume": 3308.5, "quote_volume": 4361.47818, "trades": 63, "taker_buy_quote": 579.27462}, {"ts": 1775283600000, "open": 1.3184, "high": 1.3186, "low": 1.3184, "close": 1.3185, "volume": 9600.2, "quote_volume": 12657.87275, "trades": 50, "taker_buy_quote": 12378.48756}, {"ts": 1775283660000, "open": 1.3185, "high": 1.3186, "low": 1.3181, "close": 1.3181, "volume": 18895.2, "quote_volume": 24909.01203, "trades": 143, "taker_buy_quote": 5272.25642}, {"ts": 1775283720000, "open": 1.3182, "high": 1.3185, "low": 1.3181, "close": 1.3185, "volume": 3684.9, "quote_volume": 4857.48135, "trades": 71, "taker_buy_quote": 4754.26152}, {"ts": 1775283780000, "open": 1.3185, "high": 1.3185, "low": 1.3184, "close": 1.3184, "volume": 15486.6, "quote_volume": 20418.40718, "trades": 56, "taker_buy_quote": 11520.2619}, {"ts": 1775283840000, "open": 1.3183, "high": 1.3183, "low": 1.3178, "close": 1.3178, "volume": 4609.6, "quote_volume": 6075.37863, "trades": 116, "taker_buy_quote": 2917.5736}, {"ts": 1775283900000, "open": 1.3179, "high": 1.3183, "low": 1.3178, "close": 1.3183, "volume": 8926.1, "quote_volume": 11764.84493, "trades": 94, "taker_buy_quote": 10975.21174}, {"ts": 1775283960000, "open": 1.3184, "high": 1.3185, "low": 1.3181, "close": 1.3182, "volume": 6253.9, "quote_volume": 8245.32357, "trades": 87, "taker_buy_quote": 4074.92267}, {"ts": 1775284020000, "open": 1.3181, "high": 1.3181, "low": 1.3178, "close": 1.3179, "volume": 6931.0, "quote_volume": 9134.26447, "trades": 75, "taker_buy_quote": 264.77015}, {"ts": 1775284080000, "open": 1.3179, "high": 1.318, "low": 1.3178, "close": 1.3179, "volume": 1800.5, "quote_volume": 2372.77895, "trades": 31, "taker_buy_quote": 233.27463}, {"ts": 1775284140000, "open": 1.3179, "high": 1.3184, "low": 1.3179, "close": 1.3184, "volume": 3379.5, "quote_volume": 4454.79193, "trades": 106, "taker_buy_quote": 3786.01852}, {"ts": 1775284200000, "open": 1.3185, "high": 1.3186, "low": 1.3182, "close": 1.3184, "volume": 17201.4, "quote_volume": 22677.22751, "trades": 151, "taker_buy_quote": 11394.22778}, {"ts": 1775284260000, "open": 1.3184, "high": 1.3184, "low": 1.3182, "close": 1.3182, "volume": 4819.9, "quote_volume": 6354.18439, "trades": 46, "taker_buy_quote": 2108.37713}, {"ts": 1775284320000, "open": 1.3183, "high": 1.3186, "low": 1.3183, "close": 1.3185, "volume": 1718.4, "quote_volume": 2265.62949, "trades": 75, "taker_buy_quote": 1397.66094}, {"ts": 1775284380000, "open": 1.3186, "high": 1.3186, "low": 1.3185, "close": 1.3186, "volume": 467.2, "quote_volume": 616.02659, "trades": 15, "taker_buy_quote": 308.42054}, {"ts": 1775284440000, "open": 1.3185, "high": 1.3194, "low": 1.3185, "close": 1.3189, "volume": 54736.7, "quote_volume": 72206.91531, "trades": 485, "taker_buy_quote": 18357.98378}, {"ts": 1775284500000, "open": 1.3188, "high": 1.3188, "low": 1.3186, "close": 1.3187, "volume": 5080.8, "quote_volume": 6700.09491, "trades": 55, "taker_buy_quote": 1498.30694}, {"ts": 1775284560000, "open": 1.3187, "high": 1.3187, "low": 1.318, "close": 1.318, "volume": 13114.3, "quote_volume": 17290.16935, "trades": 137, "taker_buy_quote": 3120.26614}, {"ts": 1775284620000, "open": 1.318, "high": 1.3181, "low": 1.3178, "close": 1.3179, "volume": 4094.7, "quote_volume": 5396.52616, "trades": 56, "taker_buy_quote": 837.00081}, {"ts": 1775284680000, "open": 1.3179, "high": 1.318, "low": 1.3179, "close": 1.318, "volume": 6111.5, "quote_volume": 8054.37935, "trades": 50, "taker_buy_quote": 7139.22959}, {"ts": 1775284740000, "open": 1.3179, "high": 1.3179, "low": 1.3178, "close": 1.3179, "volume": 4819.5, "quote_volume": 6351.1701, "trades": 34, "taker_buy_quote": 156.96189}, {"ts": 1775284800000, "open": 1.3178, "high": 1.3181, "low": 1.3178, "close": 1.3181, "volume": 4907.0, "quote_volume": 6466.92053, "trades": 67, "taker_buy_quote": 4945.63549}, {"ts": 1775284860000, "open": 1.3181, "high": 1.3182, "low": 1.318, "close": 1.3181, "volume": 11153.8, "quote_volume": 14701.11981, "trades": 54, "taker_buy_quote": 5381.27591}, {"ts": 1775284920000, "open": 1.3182, "high": 1.3182, "low": 1.3181, "close": 1.3182, "volume": 733.3, "quote_volume": 966.62496, "trades": 37, "taker_buy_quote": 820.31586}, {"ts": 1775284980000, "open": 1.3183, "high": 1.3183, "low": 1.3182, "close": 1.3182, "volume": 3631.7, "quote_volume": 4787.53445, "trades": 42, "taker_buy_quote": 2999.26433}, {"ts": 1775285040000, "open": 1.3183, "high": 1.3202, "low": 1.3183, "close": 1.3189, "volume": 387550.1, "quote_volume": 511347.4246, "trades": 561, "taker_buy_quote": 449628.64152}, {"ts": 1775285100000, "open": 1.3188, "high": 1.3192, "low": 1.3188, "close": 1.3192, "volume": 18774.7, "quote_volume": 24762.11843, "trades": 68, "taker_buy_quote": 24286.80848}, {"ts": 1775285160000, "open": 1.3191, "high": 1.3195, "low": 1.3191, "close": 1.3195, "volume": 6281.2, "quote_volume": 8286.1444, "trades": 128, "taker_buy_quote": 5232.65788}, {"ts": 1775285220000, "open": 1.3194, "high": 1.3195, "low": 1.3194, "close": 1.3195, "volume": 3391.3, "quote_volume": 4474.58889, "trades": 31, "taker_buy_quote": 1420.70565}, {"ts": 1775285280000, "open": 1.3194, "high": 1.3196, "low": 1.3191, "close": 1.3194, "volume": 76072.7, "quote_volume": 100361.83009, "trades": 170, "taker_buy_quote": 13979.52584}, {"ts": 1775285340000, "open": 1.3194, "high": 1.3198, "low": 1.3193, "close": 1.3198, "volume": 7959.9, "quote_volume": 10503.6672, "trades": 141, "taker_buy_quote": 9263.22821}, {"ts": 1775285400000, "open": 1.3198, "high": 1.3198, "low": 1.3195, "close": 1.3195, "volume": 2143.2, "quote_volume": 2828.26802, "trades": 51, "taker_buy_quote": 827.4555}, {"ts": 1775285460000, "open": 1.3195, "high": 1.3199, "low": 1.3193, "close": 1.3196, "volume": 95993.3, "quote_volume": 126680.27136, "trades": 215, "taker_buy_quote": 112202.82829}, {"ts": 1775285520000, "open": 1.3195, "high": 1.3199, "low": 1.3195, "close": 1.3199, "volume": 1266.0, "quote_volume": 1670.75611, "trades": 61, "taker_buy_quote": 529.85605}, {"ts": 1775285580000, "open": 1.3199, "high": 1.3201, "low": 1.3198, "close": 1.3201, "volume": 21867.9, "quote_volume": 28866.16017, "trades": 106, "taker_buy_quote": 23348.87945}, {"ts": 1775285640000, "open": 1.3202, "high": 1.3208, "low": 1.3202, "close": 1.3206, "volume": 9414.1, "quote_volume": 12431.92081, "trades": 186, "taker_buy_quote": 6050.11325}, {"ts": 1775285700000, "open": 1.3207, "high": 1.3207, "low": 1.3201, "close": 1.3201, "volume": 101153.1, "quote_volume": 133546.92456, "trades": 165, "taker_buy_quote": 2982.69316}, {"ts": 1775285760000, "open": 1.3202, "high": 1.3202, "low": 1.3199, "close": 1.32, "volume": 869.7, "quote_volume": 1148.06928, "trades": 54, "taker_buy_quote": 238.42606}, {"ts": 1775285820000, "open": 1.32, "high": 1.32, "low": 1.3199, "close": 1.32, "volume": 6895.0, "quote_volume": 9101.39254, "trades": 31, "taker_buy_quote": 9002.928}, {"ts": 1775285880000, "open": 1.32, "high": 1.32, "low": 1.3199, "close": 1.3199, "volume": 3411.6, "quote_volume": 4503.21604, "trades": 27, "taker_buy_quote": 3236.64}, {"ts": 1775285940000, "open": 1.3199, "high": 1.32, "low": 1.3195, "close": 1.3198, "volume": 23850.7, "quote_volume": 31475.38418, "trades": 145, "taker_buy_quote": 26237.45051}, {"ts": 1775286000000, "open": 1.3198, "high": 1.3201, "low": 1.3196, "close": 1.3196, "volume": 34680.7, "quote_volume": 45776.87513, "trades": 191, "taker_buy_quote": 19881.62308}, {"ts": 1775286060000, "open": 1.3197, "high": 1.3197, "low": 1.3192, "close": 1.3192, "volume": 2353.3, "quote_volume": 3105.38894, "trades": 80, "taker_buy_quote": 1389.69206}, {"ts": 1775286120000, "open": 1.3193, "high": 1.3194, "low": 1.3192, "close": 1.3192, "volume": 798.3, "quote_volume": 1053.22184, "trades": 53, "taker_buy_quote": 430.51318}, {"ts": 1775286180000, "open": 1.3192, "high": 1.3193, "low": 1.3192, "close": 1.3192, "volume": 13119.9, "quote_volume": 17307.82206, "trades": 37, "taker_buy_quote": 659.38614}, {"ts": 1775286240000, "open": 1.3192, "high": 1.3195, "low": 1.3192, "close": 1.3195, "volume": 27836.4, "quote_volume": 36725.86683, "trades": 81, "taker_buy_quote": 35701.95879}, {"ts": 1775286300000, "open": 1.3195, "high": 1.3195, "low": 1.3194, "close": 1.3194, "volume": 1547.3, "quote_volume": 2041.54145, "trades": 28, "taker_buy_quote": 446.38685}, {"ts": 1775286360000, "open": 1.3195, "high": 1.3199, "low": 1.3194, "close": 1.3199, "volume": 1989.9, "quote_volume": 2625.94153, "trades": 87, "taker_buy_quote": 2480.76958}, {"ts": 1775286420000, "open": 1.3199, "high": 1.3199, "low": 1.3193, "close": 1.3193, "volume": 2205.2, "quote_volume": 2909.73426, "trades": 115, "taker_buy_quote": 1160.82793}, {"ts": 1775286480000, "open": 1.3193, "high": 1.3194, "low": 1.3191, "close": 1.3191, "volume": 13324.1, "quote_volume": 17578.2739, "trades": 74, "taker_buy_quote": 2211.27034}, {"ts": 1775286540000, "open": 1.3192, "high": 1.3192, "low": 1.3191, "close": 1.3192, "volume": 1408.2, "quote_volume": 1857.60185, "trades": 18, "taker_buy_quote": 596.67416}, {"ts": 1775286600000, "open": 1.3191, "high": 1.3193, "low": 1.3191, "close": 1.3193, "volume": 9157.8, "quote_volume": 12080.99914, "trades": 34, "taker_buy_quote": 11860.42969}, {"ts": 1775286660000, "open": 1.3192, "high": 1.3194, "low": 1.3189, "close": 1.3189, "volume": 4952.7, "quote_volume": 6533.7168, "trades": 92, "taker_buy_quote": 4230.46256}, {"ts": 1775286720000, "open": 1.3189, "high": 1.319, "low": 1.3189, "close": 1.319, "volume": 3504.2, "quote_volume": 4621.7279, "trades": 24, "taker_buy_quote": 508.0788}, {"ts": 1775286780000, "open": 1.3189, "high": 1.319, "low": 1.3188, "close": 1.319, "volume": 2055.1, "quote_volume": 2710.4605, "trades": 61, "taker_buy_quote": 1782.55074}, {"ts": 1775286840000, "open": 1.3191, "high": 1.3193, "low": 1.319, "close": 1.3192, "volume": 25378.2, "quote_volume": 33473.91684, "trades": 73, "taker_buy_quote": 593.6113}, {"ts": 1775286900000, "open": 1.3193, "high": 1.3193, "low": 1.3191, "close": 1.3191, "volume": 2713.2, "quote_volume": 3579.31186, "trades": 52, "taker_buy_quote": 1374.5759}, {"ts": 1775286960000, "open": 1.3191, "high": 1.3192, "low": 1.3191, "close": 1.3192, "volume": 1915.5, "quote_volume": 2526.85142, "trades": 23, "taker_buy_quote": 1521.96104}, {"ts": 1775287020000, "open": 1.3191, "high": 1.3191, "low": 1.3183, "close": 1.3184, "volume": 16132.9, "quote_volume": 21273.00201, "trades": 161, "taker_buy_quote": 869.10443}, {"ts": 1775287080000, "open": 1.3184, "high": 1.3184, "low": 1.3181, "close": 1.3182, "volume": 2734.1, "quote_volume": 3604.18085, "trades": 71, "taker_buy_quote": 551.82402}, {"ts": 1775287140000, "open": 1.3181, "high": 1.3182, "low": 1.3175, "close": 1.3175, "volume": 10309.9, "quote_volume": 13587.90857, "trades": 142, "taker_buy_quote": 1096.84208}, {"ts": 1775287200000, "open": 1.3174, "high": 1.3174, "low": 1.3171, "close": 1.3173, "volume": 3854.0, "quote_volume": 5076.6198, "trades": 99, "taker_buy_quote": 1397.88032}, {"ts": 1775287260000, "open": 1.3173, "high": 1.3174, "low": 1.3172, "close": 1.3173, "volume": 2863.0, "quote_volume": 3771.43375, "trades": 40, "taker_buy_quote": 2932.73727}, {"ts": 1775287320000, "open": 1.3174, "high": 1.3174, "low": 1.3173, "close": 1.3173, "volume": 2731.3, "quote_volume": 3598.05137, "trades": 27, "taker_buy_quote": 1447.55912}, {"ts": 1775287380000, "open": 1.3172, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 8304.6, "quote_volume": 10938.1692, "trades": 47, "taker_buy_quote": 1924.4472}, {"ts": 1775287440000, "open": 1.3172, "high": 1.3173, "low": 1.3171, "close": 1.3173, "volume": 6629.5, "quote_volume": 8732.19097, "trades": 77, "taker_buy_quote": 4114.04217}, {"ts": 1775287500000, "open": 1.3173, "high": 1.3174, "low": 1.3173, "close": 1.3174, "volume": 2339.5, "quote_volume": 3081.85334, "trades": 21, "taker_buy_quote": 395.08826}, {"ts": 1775287560000, "open": 1.3173, "high": 1.3176, "low": 1.3173, "close": 1.3175, "volume": 8868.5, "quote_volume": 11684.87342, "trades": 65, "taker_buy_quote": 10174.09747}, {"ts": 1775287620000, "open": 1.3176, "high": 1.3177, "low": 1.3175, "close": 1.3175, "volume": 7514.7, "quote_volume": 9901.19449, "trades": 53, "taker_buy_quote": 6192.98885}, {"ts": 1775287680000, "open": 1.3176, "high": 1.3176, "low": 1.3171, "close": 1.3172, "volume": 10703.8, "quote_volume": 14099.58745, "trades": 79, "taker_buy_quote": 7945.88881}, {"ts": 1775287740000, "open": 1.3172, "high": 1.3172, "low": 1.317, "close": 1.3171, "volume": 2639.2, "quote_volume": 3475.9824, "trades": 54, "taker_buy_quote": 1262.04535}, {"ts": 1775287800000, "open": 1.3171, "high": 1.3171, "low": 1.3168, "close": 1.3169, "volume": 5241.7, "quote_volume": 6903.11244, "trades": 52, "taker_buy_quote": 725.95376}, {"ts": 1775287860000, "open": 1.3168, "high": 1.3169, "low": 1.3167, "close": 1.3168, "volume": 796.3, "quote_volume": 1048.54408, "trades": 30, "taker_buy_quote": 516.98333}, {"ts": 1775287920000, "open": 1.3167, "high": 1.3168, "low": 1.3167, "close": 1.3168, "volume": 8509.0, "quote_volume": 11204.20162, "trades": 34, "taker_buy_quote": 5284.58176}, {"ts": 1775287980000, "open": 1.3167, "high": 1.317, "low": 1.3167, "close": 1.317, "volume": 12007.9, "quote_volume": 15812.56923, "trades": 70, "taker_buy_quote": 15523.39661}, {"ts": 1775288040000, "open": 1.3169, "high": 1.317, "low": 1.3169, "close": 1.317, "volume": 3696.9, "quote_volume": 4868.75367, "trades": 33, "taker_buy_quote": 4030.8102}, {"ts": 1775288100000, "open": 1.3169, "high": 1.317, "low": 1.3166, "close": 1.3169, "volume": 18621.7, "quote_volume": 24520.09393, "trades": 122, "taker_buy_quote": 16596.25254}, {"ts": 1775288160000, "open": 1.3168, "high": 1.3169, "low": 1.3168, "close": 1.3169, "volume": 15677.5, "quote_volume": 20644.69647, "trades": 50, "taker_buy_quote": 7433.50543}, {"ts": 1775288220000, "open": 1.3168, "high": 1.3171, "low": 1.3168, "close": 1.3168, "volume": 20456.4, "quote_volume": 26939.16272, "trades": 123, "taker_buy_quote": 23330.65659}, {"ts": 1775288280000, "open": 1.3168, "high": 1.3168, "low": 1.3167, "close": 1.3168, "volume": 3530.6, "quote_volume": 4648.89631, "trades": 28, "taker_buy_quote": 2044.85872}, {"ts": 1775288340000, "open": 1.3167, "high": 1.3167, "low": 1.3166, "close": 1.3166, "volume": 4589.4, "quote_volume": 6042.85088, "trades": 41, "taker_buy_quote": 5726.3283}, {"ts": 1775288400000, "open": 1.3167, "high": 1.3168, "low": 1.3166, "close": 1.3168, "volume": 6989.8, "quote_volume": 9203.65138, "trades": 48, "taker_buy_quote": 8149.53526}, {"ts": 1775288460000, "open": 1.3168, "high": 1.3169, "low": 1.3167, "close": 1.3167, "volume": 26829.0, "quote_volume": 35328.5067, "trades": 59, "taker_buy_quote": 10671.5653}, {"ts": 1775288520000, "open": 1.3167, "high": 1.3168, "low": 1.3166, "close": 1.3167, "volume": 4642.6, "quote_volume": 6112.88588, "trades": 57, "taker_buy_quote": 4796.22266}, {"ts": 1775288580000, "open": 1.3167, "high": 1.3168, "low": 1.3166, "close": 1.3167, "volume": 12002.2, "quote_volume": 15803.25542, "trades": 54, "taker_buy_quote": 13461.95492}, {"ts": 1775288640000, "open": 1.3167, "high": 1.3168, "low": 1.3163, "close": 1.3163, "volume": 51240.1, "quote_volume": 67461.45894, "trades": 177, "taker_buy_quote": 798.77088}, {"ts": 1775288700000, "open": 1.3163, "high": 1.3163, "low": 1.3158, "close": 1.3158, "volume": 18430.7, "quote_volume": 24253.05212, "trades": 144, "taker_buy_quote": 17897.50637}, {"ts": 1775288760000, "open": 1.3158, "high": 1.3158, "low": 1.3153, "close": 1.3158, "volume": 42456.4, "quote_volume": 55850.4775, "trades": 210, "taker_buy_quote": 43321.05154}, {"ts": 1775288820000, "open": 1.3158, "high": 1.3162, "low": 1.3157, "close": 1.3161, "volume": 12235.7, "quote_volume": 16102.0459, "trades": 107, "taker_buy_quote": 14748.86544}, {"ts": 1775288880000, "open": 1.3161, "high": 1.3162, "low": 1.3161, "close": 1.3161, "volume": 1649.2, "quote_volume": 2170.65536, "trades": 24, "taker_buy_quote": 1885.32488}, {"ts": 1775288940000, "open": 1.3161, "high": 1.3161, "low": 1.3159, "close": 1.316, "volume": 9931.4, "quote_volume": 13070.42752, "trades": 50, "taker_buy_quote": 1327.7124}, {"ts": 1775289000000, "open": 1.3159, "high": 1.316, "low": 1.3159, "close": 1.3159, "volume": 3752.5, "quote_volume": 4938.21371, "trades": 36, "taker_buy_quote": 3934.3136}, {"ts": 1775289060000, "open": 1.316, "high": 1.316, "low": 1.3159, "close": 1.316, "volume": 1567.3, "quote_volume": 2062.52947, "trades": 27, "taker_buy_quote": 1571.304}, {"ts": 1775289120000, "open": 1.3159, "high": 1.316, "low": 1.3159, "close": 1.3159, "volume": 5047.2, "quote_volume": 6641.87943, "trades": 32, "taker_buy_quote": 4863.70376}, {"ts": 1775289180000, "open": 1.316, "high": 1.316, "low": 1.3159, "close": 1.316, "volume": 2165.0, "quote_volume": 2849.07577, "trades": 18, "taker_buy_quote": 2003.8732}, {"ts": 1775289240000, "open": 1.316, "high": 1.3163, "low": 1.3159, "close": 1.316, "volume": 31038.1, "quote_volume": 40848.2589, "trades": 113, "taker_buy_quote": 36379.38777}, {"ts": 1775289300000, "open": 1.316, "high": 1.3161, "low": 1.316, "close": 1.3161, "volume": 3212.5, "quote_volume": 4227.71726, "trades": 43, "taker_buy_quote": 885.20886}, {"ts": 1775289360000, "open": 1.3161, "high": 1.3161, "low": 1.3159, "close": 1.3159, "volume": 7644.0, "quote_volume": 10059.52049, "trades": 42, "taker_buy_quote": 5179.81041}, {"ts": 1775289420000, "open": 1.316, "high": 1.3161, "low": 1.3159, "close": 1.316, "volume": 6602.7, "quote_volume": 8689.20186, "trades": 57, "taker_buy_quote": 7103.4857}, {"ts": 1775289480000, "open": 1.3161, "high": 1.3163, "low": 1.316, "close": 1.3161, "volume": 3579.3, "quote_volume": 4710.80766, "trades": 85, "taker_buy_quote": 2400.4221}, {"ts": 1775289540000, "open": 1.3162, "high": 1.3162, "low": 1.3159, "close": 1.3161, "volume": 7983.5, "quote_volume": 10506.01901, "trades": 41, "taker_buy_quote": 5175.44737}, {"ts": 1775289600000, "open": 1.3161, "high": 1.3161, "low": 1.3159, "close": 1.3159, "volume": 2791.2, "quote_volume": 3673.24935, "trades": 52, "taker_buy_quote": 1776.00514}, {"ts": 1775289660000, "open": 1.316, "high": 1.316, "low": 1.3154, "close": 1.3154, "volume": 54267.1, "quote_volume": 71393.44864, "trades": 124, "taker_buy_quote": 6706.81835}, {"ts": 1775289720000, "open": 1.3155, "high": 1.3157, "low": 1.3153, "close": 1.3155, "volume": 17159.6, "quote_volume": 22573.79687, "trades": 101, "taker_buy_quote": 11673.5507}, {"ts": 1775289780000, "open": 1.3156, "high": 1.3156, "low": 1.3155, "close": 1.3156, "volume": 3286.0, "quote_volume": 4322.9854, "trades": 27, "taker_buy_quote": 3320.5744}, {"ts": 1775289840000, "open": 1.3155, "high": 1.3156, "low": 1.3154, "close": 1.3155, "volume": 9671.2, "quote_volume": 12722.26091, "trades": 68, "taker_buy_quote": 7111.13474}, {"ts": 1775289900000, "open": 1.3154, "high": 1.316, "low": 1.3153, "close": 1.3159, "volume": 12346.0, "quote_volume": 16244.00959, "trades": 111, "taker_buy_quote": 12562.56197}, {"ts": 1775289960000, "open": 1.316, "high": 1.316, "low": 1.3159, "close": 1.3159, "volume": 5143.2, "quote_volume": 6768.34308, "trades": 33, "taker_buy_quote": 5345.592}, {"ts": 1775290020000, "open": 1.3159, "high": 1.3162, "low": 1.3154, "close": 1.3154, "volume": 18486.4, "quote_volume": 24326.23031, "trades": 157, "taker_buy_quote": 14215.54074}, {"ts": 1775290080000, "open": 1.3155, "high": 1.3155, "low": 1.315, "close": 1.3151, "volume": 39491.3, "quote_volume": 51936.20359, "trades": 143, "taker_buy_quote": 38052.87341}, {"ts": 1775290140000, "open": 1.315, "high": 1.3151, "low": 1.3148, "close": 1.3148, "volume": 14521.7, "quote_volume": 19096.42581, "trades": 85, "taker_buy_quote": 7613.29392}, {"ts": 1775290200000, "open": 1.3148, "high": 1.3149, "low": 1.3147, "close": 1.3148, "volume": 16152.8, "quote_volume": 21238.00429, "trades": 86, "taker_buy_quote": 8330.90296}, {"ts": 1775290260000, "open": 1.3148, "high": 1.315, "low": 1.3147, "close": 1.315, "volume": 5812.8, "quote_volume": 7642.63122, "trades": 68, "taker_buy_quote": 4159.45204}, {"ts": 1775290320000, "open": 1.315, "high": 1.3155, "low": 1.315, "close": 1.315, "volume": 108022.1, "quote_volume": 142080.59739, "trades": 207, "taker_buy_quote": 128765.38738}, {"ts": 1775290380000, "open": 1.3151, "high": 1.3151, "low": 1.315, "close": 1.315, "volume": 1780.0, "quote_volume": 2340.70939, "trades": 26, "taker_buy_quote": 123.48789}, {"ts": 1775290440000, "open": 1.3151, "high": 1.3151, "low": 1.315, "close": 1.315, "volume": 1631.4, "quote_volume": 2145.37351, "trades": 11, "taker_buy_quote": 1085.08901}, {"ts": 1775290500000, "open": 1.3151, "high": 1.3152, "low": 1.3151, "close": 1.3151, "volume": 9544.7, "quote_volume": 12552.27551, "trades": 36, "taker_buy_quote": 595.78084}, {"ts": 1775290560000, "open": 1.3151, "high": 1.3152, "low": 1.3151, "close": 1.3152, "volume": 2124.1, "quote_volume": 2793.48988, "trades": 30, "taker_buy_quote": 1130.67744}, {"ts": 1775290620000, "open": 1.3152, "high": 1.3159, "low": 1.3151, "close": 1.3158, "volume": 7443.8, "quote_volume": 9790.82358, "trades": 160, "taker_buy_quote": 8431.29186}, {"ts": 1775290680000, "open": 1.3159, "high": 1.3159, "low": 1.3158, "close": 1.3158, "volume": 5994.9, "quote_volume": 7888.12323, "trades": 34, "taker_buy_quote": 444.90579}, {"ts": 1775290740000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3158, "volume": 20547.2, "quote_volume": 27035.85919, "trades": 79, "taker_buy_quote": 9617.05607}, {"ts": 1775290800000, "open": 1.3158, "high": 1.3164, "low": 1.3158, "close": 1.3163, "volume": 18020.4, "quote_volume": 23718.65826, "trades": 131, "taker_buy_quote": 6952.27345}, {"ts": 1775290860000, "open": 1.3162, "high": 1.3162, "low": 1.3157, "close": 1.3158, "volume": 10334.1, "quote_volume": 13597.76961, "trades": 115, "taker_buy_quote": 6112.49994}, {"ts": 1775290920000, "open": 1.3157, "high": 1.3159, "low": 1.3157, "close": 1.3158, "volume": 30965.6, "quote_volume": 40744.21685, "trades": 62, "taker_buy_quote": 36126.21056}, {"ts": 1775290980000, "open": 1.3158, "high": 1.3158, "low": 1.3157, "close": 1.3158, "volume": 6585.7, "quote_volume": 8664.95351, "trades": 34, "taker_buy_quote": 1947.64716}, {"ts": 1775291040000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3159, "volume": 10551.6, "quote_volume": 13883.85749, "trades": 43, "taker_buy_quote": 12382.72446}, {"ts": 1775291100000, "open": 1.3158, "high": 1.3159, "low": 1.3158, "close": 1.3158, "volume": 2058.2, "quote_volume": 2708.26266, "trades": 14, "taker_buy_quote": 1093.5129}, {"ts": 1775291160000, "open": 1.3159, "high": 1.316, "low": 1.3159, "close": 1.3159, "volume": 11039.8, "quote_volume": 14527.537, "trades": 43, "taker_buy_quote": 10830.64754}, {"ts": 1775291220000, "open": 1.3159, "high": 1.3164, "low": 1.3159, "close": 1.3164, "volume": 16930.3, "quote_volume": 22280.65356, "trades": 104, "taker_buy_quote": 21069.11729}, {"ts": 1775291280000, "open": 1.3164, "high": 1.3165, "low": 1.3163, "close": 1.3164, "volume": 2557.9, "quote_volume": 3367.24297, "trades": 35, "taker_buy_quote": 3150.83352}, {"ts": 1775291340000, "open": 1.3165, "high": 1.3165, "low": 1.3162, "close": 1.3163, "volume": 12360.9, "quote_volume": 16270.94867, "trades": 64, "taker_buy_quote": 7266.77678}, {"ts": 1775291400000, "open": 1.3163, "high": 1.3163, "low": 1.3159, "close": 1.3163, "volume": 8646.9, "quote_volume": 11379.5813, "trades": 129, "taker_buy_quote": 10625.61385}, {"ts": 1775291460000, "open": 1.3164, "high": 1.3164, "low": 1.316, "close": 1.316, "volume": 6250.2, "quote_volume": 8226.9498, "trades": 76, "taker_buy_quote": 1028.50594}, {"ts": 1775291520000, "open": 1.3161, "high": 1.3161, "low": 1.3158, "close": 1.316, "volume": 4415.7, "quote_volume": 5810.89501, "trades": 84, "taker_buy_quote": 2132.23722}, {"ts": 1775291580000, "open": 1.3161, "high": 1.3161, "low": 1.3153, "close": 1.3154, "volume": 11758.8, "quote_volume": 15470.80316, "trades": 145, "taker_buy_quote": 390.82438}, {"ts": 1775291640000, "open": 1.3153, "high": 1.3154, "low": 1.3151, "close": 1.3152, "volume": 4266.1, "quote_volume": 5611.00319, "trades": 59, "taker_buy_quote": 260.69012}, {"ts": 1775291700000, "open": 1.3151, "high": 1.3153, "low": 1.3151, "close": 1.3153, "volume": 3572.2, "quote_volume": 4698.2289, "trades": 51, "taker_buy_quote": 3556.37666}, {"ts": 1775291760000, "open": 1.3153, "high": 1.3155, "low": 1.3152, "close": 1.3154, "volume": 11879.0, "quote_volume": 15624.3427, "trades": 84, "taker_buy_quote": 13192.8779}, {"ts": 1775291820000, "open": 1.3154, "high": 1.3154, "low": 1.3151, "close": 1.3152, "volume": 12658.3, "quote_volume": 16650.15156, "trades": 71, "taker_buy_quote": 716.91659}, {"ts": 1775291880000, "open": 1.3152, "high": 1.3152, "low": 1.3151, "close": 1.3152, "volume": 3684.0, "quote_volume": 4845.1409, "trades": 23, "taker_buy_quote": 4110.0}, {"ts": 1775291940000, "open": 1.3152, "high": 1.3152, "low": 1.3151, "close": 1.3151, "volume": 3734.7, "quote_volume": 4911.52678, "trades": 52, "taker_buy_quote": 299.99712}, {"ts": 1775292000000, "open": 1.315, "high": 1.3151, "low": 1.3148, "close": 1.315, "volume": 33777.6, "quote_volume": 44414.97979, "trades": 112, "taker_buy_quote": 22154.91881}, {"ts": 1775292060000, "open": 1.3151, "high": 1.3151, "low": 1.3149, "close": 1.315, "volume": 3254.2, "quote_volume": 4279.26827, "trades": 39, "taker_buy_quote": 1494.6517}, {"ts": 1775292120000, "open": 1.3149, "high": 1.315, "low": 1.3145, "close": 1.3146, "volume": 12130.1, "quote_volume": 15948.83404, "trades": 99, "taker_buy_quote": 1274.34895}, {"ts": 1775292180000, "open": 1.3145, "high": 1.3146, "low": 1.3142, "close": 1.3145, "volume": 23709.0, "quote_volume": 31162.47535, "trades": 144, "taker_buy_quote": 25011.49056}, {"ts": 1775292240000, "open": 1.3144, "high": 1.3146, "low": 1.3144, "close": 1.3146, "volume": 5763.7, "quote_volume": 7576.86777, "trades": 83, "taker_buy_quote": 6575.60643}, {"ts": 1775292300000, "open": 1.3146, "high": 1.3147, "low": 1.3144, "close": 1.3145, "volume": 26522.8, "quote_volume": 34866.26881, "trades": 98, "taker_buy_quote": 4657.08619}, {"ts": 1775292360000, "open": 1.3144, "high": 1.315, "low": 1.3144, "close": 1.3146, "volume": 48365.3, "quote_volume": 63590.30137, "trades": 210, "taker_buy_quote": 15428.67857}, {"ts": 1775292420000, "open": 1.3146, "high": 1.315, "low": 1.3146, "close": 1.3148, "volume": 23814.7, "quote_volume": 31308.41408, "trades": 127, "taker_buy_quote": 29524.58269}, {"ts": 1775292480000, "open": 1.3148, "high": 1.3148, "low": 1.3146, "close": 1.3146, "volume": 1886.0, "quote_volume": 2479.47179, "trades": 57, "taker_buy_quote": 1028.2367}, {"ts": 1775292540000, "open": 1.3147, "high": 1.3147, "low": 1.3146, "close": 1.3146, "volume": 2133.8, "quote_volume": 2805.24331, "trades": 23, "taker_buy_quote": 1969.81501}, {"ts": 1775292600000, "open": 1.3147, "high": 1.3147, "low": 1.3146, "close": 1.3147, "volume": 1678.9, "quote_volume": 2207.18449, "trades": 35, "taker_buy_quote": 1348.22485}, {"ts": 1775292660000, "open": 1.3146, "high": 1.3147, "low": 1.3146, "close": 1.3147, "volume": 5261.9, "quote_volume": 6917.73286, "trades": 25, "taker_buy_quote": 5773.11064}, {"ts": 1775292720000, "open": 1.3146, "high": 1.3147, "low": 1.3142, "close": 1.3142, "volume": 6368.3, "quote_volume": 8370.95729, "trades": 122, "taker_buy_quote": 1000.55955}, {"ts": 1775292780000, "open": 1.3142, "high": 1.3143, "low": 1.3141, "close": 1.3141, "volume": 25568.9, "quote_volume": 33602.63181, "trades": 69, "taker_buy_quote": 159.28268}, {"ts": 1775292840000, "open": 1.314, "high": 1.3141, "low": 1.3139, "close": 1.3139, "volume": 61484.4, "quote_volume": 80792.49335, "trades": 106, "taker_buy_quote": 33784.13075}, {"ts": 1775292900000, "open": 1.3139, "high": 1.3143, "low": 1.3138, "close": 1.3141, "volume": 192124.3, "quote_volume": 252446.63337, "trades": 275, "taker_buy_quote": 193644.13741}, {"ts": 1775292960000, "open": 1.314, "high": 1.3141, "low": 1.314, "close": 1.314, "volume": 15684.4, "quote_volume": 20610.18451, "trades": 55, "taker_buy_quote": 11602.32031}, {"ts": 1775293020000, "open": 1.314, "high": 1.3141, "low": 1.3139, "close": 1.314, "volume": 5264.6, "quote_volume": 6917.72019, "trades": 52, "taker_buy_quote": 3079.005}, {"ts": 1775293080000, "open": 1.314, "high": 1.314, "low": 1.3139, "close": 1.3139, "volume": 1251.2, "quote_volume": 1643.98549, "trades": 19, "taker_buy_quote": 444.2634}, {"ts": 1775293140000, "open": 1.3139, "high": 1.3141, "low": 1.3139, "close": 1.314, "volume": 18548.7, "quote_volume": 24372.97102, "trades": 41, "taker_buy_quote": 23250.59429}, {"ts": 1775293200000, "open": 1.3141, "high": 1.3141, "low": 1.3135, "close": 1.3136, "volume": 13421.5, "quote_volume": 17631.31367, "trades": 127, "taker_buy_quote": 3965.79832}, {"ts": 1775293260000, "open": 1.3136, "high": 1.3136, "low": 1.3133, "close": 1.3134, "volume": 11009.5, "quote_volume": 14460.68621, "trades": 122, "taker_buy_quote": 3079.85786}, {"ts": 1775293320000, "open": 1.3133, "high": 1.3134, "low": 1.3133, "close": 1.3134, "volume": 3610.4, "quote_volume": 4741.5898, "trades": 32, "taker_buy_quote": 676.13832}, {"ts": 1775293380000, "open": 1.3133, "high": 1.3134, "low": 1.3133, "close": 1.3134, "volume": 2050.2, "quote_volume": 2692.71669, "trades": 17, "taker_buy_quote": 2482.72002}, {"ts": 1775293440000, "open": 1.3134, "high": 1.3134, "low": 1.3133, "close": 1.3134, "volume": 1430.6, "quote_volume": 1878.8805, "trades": 32, "taker_buy_quote": 965.61168}, {"ts": 1775293500000, "open": 1.3134, "high": 1.3134, "low": 1.3133, "close": 1.3134, "volume": 4549.6, "quote_volume": 5975.22708, "trades": 27, "taker_buy_quote": 3118.0116}, {"ts": 1775293560000, "open": 1.3134, "high": 1.3138, "low": 1.3134, "close": 1.3138, "volume": 28158.9, "quote_volume": 36991.70761, "trades": 132, "taker_buy_quote": 36068.70355}, {"ts": 1775293620000, "open": 1.3137, "high": 1.3138, "low": 1.3137, "close": 1.3137, "volume": 2127.8, "quote_volume": 2795.43614, "trades": 26, "taker_buy_quote": 1908.68864}, {"ts": 1775293680000, "open": 1.3137, "high": 1.3138, "low": 1.3137, "close": 1.3137, "volume": 2013.9, "quote_volume": 2645.77458, "trades": 30, "taker_buy_quote": 1499.7027}, {"ts": 1775293740000, "open": 1.3137, "high": 1.3139, "low": 1.3137, "close": 1.3139, "volume": 3545.9, "quote_volume": 4658.61879, "trades": 51, "taker_buy_quote": 3968.09641}, {"ts": 1775293800000, "open": 1.3139, "high": 1.3142, "low": 1.3138, "close": 1.3141, "volume": 15172.0, "quote_volume": 19934.99499, "trades": 73, "taker_buy_quote": 19141.93984}, {"ts": 1775293860000, "open": 1.3141, "high": 1.3143, "low": 1.3141, "close": 1.3141, "volume": 3885.1, "quote_volume": 5105.84284, "trades": 49, "taker_buy_quote": 2653.56252}, {"ts": 1775293920000, "open": 1.3141, "high": 1.3142, "low": 1.3141, "close": 1.3141, "volume": 4701.0, "quote_volume": 6177.9831, "trades": 20, "taker_buy_quote": 5243.658}, {"ts": 1775293980000, "open": 1.3141, "high": 1.3141, "low": 1.3139, "close": 1.3139, "volume": 26028.6, "quote_volume": 34202.31567, "trades": 67, "taker_buy_quote": 4125.73198}, {"ts": 1775294040000, "open": 1.3139, "high": 1.314, "low": 1.3139, "close": 1.314, "volume": 9653.0, "quote_volume": 12683.24403, "trades": 51, "taker_buy_quote": 2198.7162}, {"ts": 1775294100000, "open": 1.314, "high": 1.314, "low": 1.3138, "close": 1.314, "volume": 2987.0, "quote_volume": 3924.73221, "trades": 42, "taker_buy_quote": 2340.84232}, {"ts": 1775294160000, "open": 1.314, "high": 1.314, "low": 1.3138, "close": 1.3138, "volume": 2603.7, "quote_volume": 3420.9157, "trades": 35, "taker_buy_quote": 1491.83889}, {"ts": 1775294220000, "open": 1.3139, "high": 1.3139, "low": 1.3132, "close": 1.3133, "volume": 72478.8, "quote_volume": 95219.66479, "trades": 143, "taker_buy_quote": 6749.82356}, {"ts": 1775294280000, "open": 1.3133, "high": 1.3138, "low": 1.3133, "close": 1.3136, "volume": 17443.8, "quote_volume": 22912.32586, "trades": 127, "taker_buy_quote": 14650.70372}, {"ts": 1775294340000, "open": 1.3136, "high": 1.3138, "low": 1.3136, "close": 1.3137, "volume": 8334.6, "quote_volume": 10949.00302, "trades": 63, "taker_buy_quote": 9938.83675}, {"ts": 1775294400000, "open": 1.3137, "high": 1.3137, "low": 1.3136, "close": 1.3137, "volume": 4732.0, "quote_volume": 6216.20555, "trades": 55, "taker_buy_quote": 4405.92247}, {"ts": 1775294460000, "open": 1.3137, "high": 1.3139, "low": 1.3137, "close": 1.3137, "volume": 12524.8, "quote_volume": 16454.30315, "trades": 87, "taker_buy_quote": 14608.23045}, {"ts": 1775294520000, "open": 1.3137, "high": 1.314, "low": 1.3137, "close": 1.3139, "volume": 10829.2, "quote_volume": 14228.75241, "trades": 79, "taker_buy_quote": 12341.33642}, {"ts": 1775294580000, "open": 1.3138, "high": 1.3138, "low": 1.3136, "close": 1.3137, "volume": 5193.0, "quote_volume": 6821.976, "trades": 66, "taker_buy_quote": 3827.59632}, {"ts": 1775294640000, "open": 1.3137, "high": 1.3137, "low": 1.3136, "close": 1.3137, "volume": 23383.7, "quote_volume": 30718.98183, "trades": 52, "taker_buy_quote": 28290.66087}, {"ts": 1775294700000, "open": 1.3137, "high": 1.3139, "low": 1.3137, "close": 1.3139, "volume": 18611.6, "quote_volume": 24451.84285, "trades": 53, "taker_buy_quote": 10683.86756}, {"ts": 1775294760000, "open": 1.3139, "high": 1.3139, "low": 1.3138, "close": 1.3138, "volume": 6003.9, "quote_volume": 7888.24739, "trades": 40, "taker_buy_quote": 4251.38623}, {"ts": 1775294820000, "open": 1.3138, "high": 1.3138, "low": 1.3136, "close": 1.3137, "volume": 7622.2, "quote_volume": 10013.31677, "trades": 67, "taker_buy_quote": 3813.80247}, {"ts": 1775294880000, "open": 1.3137, "high": 1.3137, "low": 1.3133, "close": 1.3134, "volume": 10253.4, "quote_volume": 13468.41597, "trades": 79, "taker_buy_quote": 549.64037}, {"ts": 1775294940000, "open": 1.3134, "high": 1.3135, "low": 1.3133, "close": 1.3134, "volume": 20272.7, "quote_volume": 26626.22001, "trades": 56, "taker_buy_quote": 22297.37146}, {"ts": 1775295000000, "open": 1.3134, "high": 1.3138, "low": 1.3134, "close": 1.3138, "volume": 26808.0, "quote_volume": 35212.4609, "trades": 107, "taker_buy_quote": 29732.83286}, {"ts": 1775295060000, "open": 1.3139, "high": 1.3139, "low": 1.3138, "close": 1.3138, "volume": 2395.9, "quote_volume": 3147.85554, "trades": 29, "taker_buy_quote": 1604.53468}, {"ts": 1775295120000, "open": 1.3139, "high": 1.3141, "low": 1.3138, "close": 1.314, "volume": 8098.4, "quote_volume": 10640.51203, "trades": 62, "taker_buy_quote": 4519.39046}, {"ts": 1775295180000, "open": 1.314, "high": 1.3141, "low": 1.314, "close": 1.314, "volume": 9804.3, "quote_volume": 12883.36239, "trades": 46, "taker_buy_quote": 6730.68879}, {"ts": 1775295240000, "open": 1.3141, "high": 1.3141, "low": 1.3136, "close": 1.3138, "volume": 28457.3, "quote_volume": 37385.45716, "trades": 119, "taker_buy_quote": 32514.29184}, {"ts": 1775295300000, "open": 1.3138, "high": 1.314, "low": 1.3137, "close": 1.3139, "volume": 3773.9, "quote_volume": 4958.66069, "trades": 57, "taker_buy_quote": 2924.89592}, {"ts": 1775295360000, "open": 1.3139, "high": 1.3141, "low": 1.3139, "close": 1.3141, "volume": 4101.0, "quote_volume": 5388.9115, "trades": 31, "taker_buy_quote": 4866.47271}, {"ts": 1775295420000, "open": 1.3141, "high": 1.3141, "low": 1.314, "close": 1.314, "volume": 2530.6, "quote_volume": 3325.42557, "trades": 33, "taker_buy_quote": 2853.83097}, {"ts": 1775295480000, "open": 1.314, "high": 1.3141, "low": 1.314, "close": 1.3141, "volume": 2870.5, "quote_volume": 3772.06716, "trades": 28, "taker_buy_quote": 3024.53256}, {"ts": 1775295540000, "open": 1.314, "high": 1.3141, "low": 1.3137, "close": 1.3138, "volume": 16197.7, "quote_volume": 21283.43209, "trades": 91, "taker_buy_quote": 1674.596}, {"ts": 1775295600000, "open": 1.3137, "high": 1.3138, "low": 1.3137, "close": 1.3138, "volume": 2190.7, "quote_volume": 2878.01194, "trades": 19, "taker_buy_quote": 1173.8803}, {"ts": 1775295660000, "open": 1.3138, "high": 1.3138, "low": 1.3136, "close": 1.3136, "volume": 7436.9, "quote_volume": 9769.79807, "trades": 49, "taker_buy_quote": 924.24574}, {"ts": 1775295720000, "open": 1.3136, "high": 1.3137, "low": 1.313, "close": 1.3131, "volume": 19941.7, "quote_volume": 26189.58584, "trades": 147, "taker_buy_quote": 11422.53609}, {"ts": 1775295780000, "open": 1.313, "high": 1.3131, "low": 1.3129, "close": 1.3129, "volume": 16920.9, "quote_volume": 22215.62729, "trades": 59, "taker_buy_quote": 271.93041}, {"ts": 1775295840000, "open": 1.313, "high": 1.313, "low": 1.3128, "close": 1.3128, "volume": 1202.7, "quote_volume": 1579.04013, "trades": 29, "taker_buy_quote": 795.90092}, {"ts": 1775295900000, "open": 1.3128, "high": 1.313, "low": 1.3128, "close": 1.313, "volume": 27408.5, "quote_volume": 35985.73442, "trades": 73, "taker_buy_quote": 34671.21313}, {"ts": 1775295960000, "open": 1.313, "high": 1.3132, "low": 1.3129, "close": 1.313, "volume": 29932.3, "quote_volume": 39302.18853, "trades": 147, "taker_buy_quote": 20148.20305}, {"ts": 1775296020000, "open": 1.313, "high": 1.3131, "low": 1.313, "close": 1.3131, "volume": 18463.5, "quote_volume": 24243.01208, "trades": 50, "taker_buy_quote": 5732.73198}, {"ts": 1775296080000, "open": 1.3131, "high": 1.3134, "low": 1.3128, "close": 1.3134, "volume": 48975.7, "quote_volume": 64303.622, "trades": 173, "taker_buy_quote": 57713.23857}, {"ts": 1775296140000, "open": 1.3134, "high": 1.314, "low": 1.3133, "close": 1.3135, "volume": 96385.3, "quote_volume": 126623.21647, "trades": 314, "taker_buy_quote": 98719.94112}, {"ts": 1775296200000, "open": 1.3135, "high": 1.3135, "low": 1.313, "close": 1.313, "volume": 18503.8, "quote_volume": 24301.29752, "trades": 106, "taker_buy_quote": 3504.39819}, {"ts": 1775296260000, "open": 1.3131, "high": 1.3131, "low": 1.313, "close": 1.3131, "volume": 3314.5, "quote_volume": 4352.15256, "trades": 31, "taker_buy_quote": 2810.82186}, {"ts": 1775296320000, "open": 1.313, "high": 1.3131, "low": 1.3129, "close": 1.313, "volume": 12850.9, "quote_volume": 16873.60746, "trades": 66, "taker_buy_quote": 9967.32002}, {"ts": 1775296380000, "open": 1.313, "high": 1.313, "low": 1.3128, "close": 1.3128, "volume": 12080.6, "quote_volume": 15860.28578, "trades": 68, "taker_buy_quote": 6068.57951}, {"ts": 1775296440000, "open": 1.3129, "high": 1.3129, "low": 1.3128, "close": 1.3128, "volume": 7622.0, "quote_volume": 10006.5974, "trades": 45, "taker_buy_quote": 5721.6182}, {"ts": 1775296500000, "open": 1.3128, "high": 1.3128, "low": 1.3127, "close": 1.3128, "volume": 21963.9, "quote_volume": 28834.03028, "trades": 81, "taker_buy_quote": 23642.60904}, {"ts": 1775296560000, "open": 1.3128, "high": 1.3129, "low": 1.3128, "close": 1.3128, "volume": 1667.7, "quote_volume": 2189.46072, "trades": 25, "taker_buy_quote": 1367.51664}, {"ts": 1775296620000, "open": 1.3128, "high": 1.3129, "low": 1.3127, "close": 1.3128, "volume": 3934.4, "quote_volume": 5165.07232, "trades": 56, "taker_buy_quote": 2314.99591}, {"ts": 1775296680000, "open": 1.3128, "high": 1.3131, "low": 1.3128, "close": 1.3128, "volume": 30244.5, "quote_volume": 39710.27282, "trades": 89, "taker_buy_quote": 11126.50568}, {"ts": 1775296740000, "open": 1.3128, "high": 1.3128, "low": 1.3126, "close": 1.3126, "volume": 8236.5, "quote_volume": 10811.97414, "trades": 114, "taker_buy_quote": 6609.37237}, {"ts": 1775296800000, "open": 1.3127, "high": 1.3127, "low": 1.3116, "close": 1.3116, "volume": 118733.8, "quote_volume": 155767.01316, "trades": 464, "taker_buy_quote": 32222.68156}, {"ts": 1775296860000, "open": 1.3117, "high": 1.3129, "low": 1.3117, "close": 1.3128, "volume": 27367.1, "quote_volume": 35905.81549, "trades": 259, "taker_buy_quote": 33837.56098}, {"ts": 1775296920000, "open": 1.3128, "high": 1.3128, "low": 1.3122, "close": 1.3123, "volume": 32143.4, "quote_volume": 42191.7087, "trades": 123, "taker_buy_quote": 901.20565}, {"ts": 1775296980000, "open": 1.3122, "high": 1.3129, "low": 1.3122, "close": 1.3129, "volume": 24148.9, "quote_volume": 31695.00743, "trades": 152, "taker_buy_quote": 31536.74959}, {"ts": 1775297040000, "open": 1.3128, "high": 1.3129, "low": 1.3126, "close": 1.3126, "volume": 8260.3, "quote_volume": 10844.08433, "trades": 80, "taker_buy_quote": 4273.62079}, {"ts": 1775297100000, "open": 1.3126, "high": 1.3127, "low": 1.3125, "close": 1.3126, "volume": 111077.0, "quote_volume": 145799.03032, "trades": 152, "taker_buy_quote": 131644.74642}, {"ts": 1775297160000, "open": 1.3126, "high": 1.3126, "low": 1.3116, "close": 1.3121, "volume": 89498.6, "quote_volume": 117409.94254, "trades": 280, "taker_buy_quote": 15132.0716}, {"ts": 1775297220000, "open": 1.3121, "high": 1.3124, "low": 1.3121, "close": 1.3124, "volume": 1496.5, "quote_volume": 1963.82325, "trades": 52, "taker_buy_quote": 1199.09559}, {"ts": 1775297280000, "open": 1.3124, "high": 1.3124, "low": 1.3123, "close": 1.3123, "volume": 2971.3, "quote_volume": 3899.2714, "trades": 26, "taker_buy_quote": 451.59684}, {"ts": 1775297340000, "open": 1.3123, "high": 1.3125, "low": 1.3123, "close": 1.3125, "volume": 2644.6, "quote_volume": 3470.82805, "trades": 32, "taker_buy_quote": 1272.04286}, {"ts": 1775297400000, "open": 1.3124, "high": 1.3124, "low": 1.3119, "close": 1.3119, "volume": 4569.9, "quote_volume": 5996.52663, "trades": 82, "taker_buy_quote": 868.3571}, {"ts": 1775297460000, "open": 1.312, "high": 1.3123, "low": 1.3119, "close": 1.3119, "volume": 20008.4, "quote_volume": 26251.43726, "trades": 111, "taker_buy_quote": 21613.5405}, {"ts": 1775297520000, "open": 1.3118, "high": 1.3118, "low": 1.3115, "close": 1.3115, "volume": 7336.1, "quote_volume": 9622.75097, "trades": 94, "taker_buy_quote": 3487.5099}, {"ts": 1775297580000, "open": 1.3115, "high": 1.3116, "low": 1.3114, "close": 1.3115, "volume": 20404.4, "quote_volume": 26760.46978, "trades": 81, "taker_buy_quote": 5567.20216}, {"ts": 1775297640000, "open": 1.3114, "high": 1.3117, "low": 1.3113, "close": 1.3113, "volume": 26602.1, "quote_volume": 34888.05399, "trades": 131, "taker_buy_quote": 29601.38014}, {"ts": 1775297700000, "open": 1.3114, "high": 1.3114, "low": 1.311, "close": 1.3111, "volume": 17909.3, "quote_volume": 23483.30499, "trades": 130, "taker_buy_quote": 6213.54522}, {"ts": 1775297760000, "open": 1.3112, "high": 1.3114, "low": 1.3109, "close": 1.3109, "volume": 19489.0, "quote_volume": 25553.63642, "trades": 165, "taker_buy_quote": 11181.30574}, {"ts": 1775297820000, "open": 1.3109, "high": 1.311, "low": 1.3102, "close": 1.3107, "volume": 77143.8, "quote_volume": 101109.65334, "trades": 274, "taker_buy_quote": 20112.50836}, {"ts": 1775297880000, "open": 1.3108, "high": 1.3108, "low": 1.3107, "close": 1.3107, "volume": 18129.5, "quote_volume": 23762.95197, "trades": 62, "taker_buy_quote": 8078.72256}, {"ts": 1775297940000, "open": 1.3106, "high": 1.3106, "low": 1.3104, "close": 1.3105, "volume": 12306.7, "quote_volume": 16127.6614, "trades": 89, "taker_buy_quote": 11311.06029}, {"ts": 1775298000000, "open": 1.3104, "high": 1.3105, "low": 1.3101, "close": 1.3103, "volume": 15774.3, "quote_volume": 20667.9213, "trades": 120, "taker_buy_quote": 12662.55602}, {"ts": 1775298060000, "open": 1.3103, "high": 1.3103, "low": 1.3101, "close": 1.3102, "volume": 8751.9, "quote_volume": 11466.32414, "trades": 70, "taker_buy_quote": 1674.70814}, {"ts": 1775298120000, "open": 1.3101, "high": 1.3105, "low": 1.3101, "close": 1.3105, "volume": 4988.5, "quote_volume": 6536.62235, "trades": 104, "taker_buy_quote": 4479.25411}, {"ts": 1775298180000, "open": 1.3105, "high": 1.3106, "low": 1.31, "close": 1.31, "volume": 99600.7, "quote_volume": 130505.05768, "trades": 333, "taker_buy_quote": 83818.58647}, {"ts": 1775298240000, "open": 1.31, "high": 1.31, "low": 1.3091, "close": 1.3094, "volume": 61942.2, "quote_volume": 81117.80379, "trades": 380, "taker_buy_quote": 53733.95566}, {"ts": 1775298300000, "open": 1.3094, "high": 1.3094, "low": 1.309, "close": 1.3091, "volume": 82952.9, "quote_volume": 108611.77224, "trades": 195, "taker_buy_quote": 77621.95574}, {"ts": 1775298360000, "open": 1.3091, "high": 1.3092, "low": 1.3085, "close": 1.3089, "volume": 117648.1, "quote_volume": 153980.91327, "trades": 504, "taker_buy_quote": 130624.1853}, {"ts": 1775298420000, "open": 1.3088, "high": 1.3088, "low": 1.3081, "close": 1.3082, "volume": 41802.6, "quote_volume": 54688.3425, "trades": 280, "taker_buy_quote": 42015.94337}, {"ts": 1775298480000, "open": 1.3082, "high": 1.3083, "low": 1.3081, "close": 1.3082, "volume": 15546.8, "quote_volume": 20338.22972, "trades": 69, "taker_buy_quote": 7384.53457}, {"ts": 1775298540000, "open": 1.3081, "high": 1.3082, "low": 1.308, "close": 1.3081, "volume": 9381.4, "quote_volume": 12272.17957, "trades": 66, "taker_buy_quote": 5371.98066}, {"ts": 1775298600000, "open": 1.308, "high": 1.308, "low": 1.307, "close": 1.3071, "volume": 124398.0, "quote_volume": 162628.006, "trades": 468, "taker_buy_quote": 95291.28157}, {"ts": 1775298660000, "open": 1.3071, "high": 1.3118, "low": 1.307, "close": 1.31, "volume": 640690.1, "quote_volume": 839095.01916, "trades": 1856, "taker_buy_quote": 551606.65296}, {"ts": 1775298720000, "open": 1.31, "high": 1.3109, "low": 1.3099, "close": 1.3108, "volume": 51709.4, "quote_volume": 67752.11344, "trades": 209, "taker_buy_quote": 58943.18084}, {"ts": 1775298780000, "open": 1.3108, "high": 1.3112, "low": 1.3107, "close": 1.3109, "volume": 58792.4, "quote_volume": 77070.21556, "trades": 287, "taker_buy_quote": 44687.27783}, {"ts": 1775298840000, "open": 1.3108, "high": 1.3108, "low": 1.3105, "close": 1.3106, "volume": 14832.2, "quote_volume": 19439.9518, "trades": 99, "taker_buy_quote": 3173.87294}, {"ts": 1775298900000, "open": 1.3106, "high": 1.3106, "low": 1.3103, "close": 1.3104, "volume": 13427.5, "quote_volume": 17595.89606, "trades": 107, "taker_buy_quote": 2362.54615}, {"ts": 1775298960000, "open": 1.3103, "high": 1.3105, "low": 1.3101, "close": 1.3101, "volume": 77637.1, "quote_volume": 101728.32281, "trades": 203, "taker_buy_quote": 57535.81881}, {"ts": 1775299020000, "open": 1.3102, "high": 1.3108, "low": 1.3101, "close": 1.3106, "volume": 68068.0, "quote_volume": 89197.47276, "trades": 150, "taker_buy_quote": 87371.2956}, {"ts": 1775299080000, "open": 1.3106, "high": 1.3123, "low": 1.3105, "close": 1.3119, "volume": 90296.9, "quote_volume": 118425.49871, "trades": 471, "taker_buy_quote": 66187.69398}, {"ts": 1775299140000, "open": 1.3118, "high": 1.3118, "low": 1.3112, "close": 1.3112, "volume": 7469.2, "quote_volume": 9795.29927, "trades": 135, "taker_buy_quote": 3229.15357}, {"ts": 1775299200000, "open": 1.3112, "high": 1.3123, "low": 1.3111, "close": 1.3123, "volume": 84700.9, "quote_volume": 111112.8161, "trades": 407, "taker_buy_quote": 89686.40945}, {"ts": 1775299260000, "open": 1.3123, "high": 1.313, "low": 1.3119, "close": 1.3129, "volume": 146500.8, "quote_volume": 192227.17833, "trades": 477, "taker_buy_quote": 164288.48333}, {"ts": 1775299320000, "open": 1.313, "high": 1.313, "low": 1.3122, "close": 1.3123, "volume": 11211.2, "quote_volume": 14715.71262, "trades": 191, "taker_buy_quote": 2948.12056}, {"ts": 1775299380000, "open": 1.3122, "high": 1.3124, "low": 1.3117, "close": 1.3117, "volume": 17423.6, "quote_volume": 22859.04635, "trades": 181, "taker_buy_quote": 18252.22815}, {"ts": 1775299440000, "open": 1.3117, "high": 1.3117, "low": 1.3115, "close": 1.3117, "volume": 32635.7, "quote_volume": 42806.65525, "trades": 182, "taker_buy_quote": 22637.61811}, {"ts": 1775299500000, "open": 1.3118, "high": 1.3118, "low": 1.3117, "close": 1.3118, "volume": 7324.1, "quote_volume": 9607.17183, "trades": 25, "taker_buy_quote": 1965.86348}, {"ts": 1775299560000, "open": 1.3118, "high": 1.3124, "low": 1.3117, "close": 1.3123, "volume": 38449.5, "quote_volume": 50448.52119, "trades": 176, "taker_buy_quote": 42160.12317}, {"ts": 1775299620000, "open": 1.3123, "high": 1.3127, "low": 1.3122, "close": 1.3125, "volume": 25310.2, "quote_volume": 33218.42734, "trades": 219, "taker_buy_quote": 22752.92752}, {"ts": 1775299680000, "open": 1.3125, "high": 1.3126, "low": 1.3119, "close": 1.312, "volume": 15899.4, "quote_volume": 20864.87555, "trades": 168, "taker_buy_quote": 3128.74689}, {"ts": 1775299740000, "open": 1.312, "high": 1.3136, "low": 1.312, "close": 1.313, "volume": 89765.8, "quote_volume": 117860.37282, "trades": 567, "taker_buy_quote": 102992.43762}, {"ts": 1775299800000, "open": 1.3131, "high": 1.3134, "low": 1.3129, "close": 1.3132, "volume": 32814.3, "quote_volume": 43093.44922, "trades": 211, "taker_buy_quote": 30493.46523}, {"ts": 1775299860000, "open": 1.3132, "high": 1.3132, "low": 1.3127, "close": 1.3129, "volume": 9974.8, "quote_volume": 13095.04303, "trades": 149, "taker_buy_quote": 11709.53897}, {"ts": 1775299920000, "open": 1.313, "high": 1.3135, "low": 1.3129, "close": 1.3133, "volume": 4839.3, "quote_volume": 6355.36367, "trades": 132, "taker_buy_quote": 1335.12422}, {"ts": 1775299980000, "open": 1.3132, "high": 1.3133, "low": 1.3131, "close": 1.3132, "volume": 2937.1, "quote_volume": 3857.01869, "trades": 50, "taker_buy_quote": 3042.04727}, {"ts": 1775300040000, "open": 1.3133, "high": 1.3134, "low": 1.313, "close": 1.3132, "volume": 14965.3, "quote_volume": 19652.89015, "trades": 187, "taker_buy_quote": 11263.6927}, {"ts": 1775300100000, "open": 1.3131, "high": 1.3131, "low": 1.3128, "close": 1.313, "volume": 8413.2, "quote_volume": 11046.3635, "trades": 94, "taker_buy_quote": 8739.3292}, {"ts": 1775300160000, "open": 1.3131, "high": 1.3133, "low": 1.313, "close": 1.3133, "volume": 4257.7, "quote_volume": 5591.08072, "trades": 64, "taker_buy_quote": 4343.58634}, {"ts": 1775300220000, "open": 1.3133, "high": 1.3134, "low": 1.3133, "close": 1.3134, "volume": 16401.1, "quote_volume": 21539.75158, "trades": 44, "taker_buy_quote": 2450.41038}, {"ts": 1775300280000, "open": 1.3135, "high": 1.3141, "low": 1.3134, "close": 1.3138, "volume": 52466.7, "quote_volume": 68925.85372, "trades": 216, "taker_buy_quote": 57970.6277}, {"ts": 1775300340000, "open": 1.3138, "high": 1.3148, "low": 1.3138, "close": 1.3143, "volume": 71857.2, "quote_volume": 94447.36392, "trades": 275, "taker_buy_quote": 53840.16437}, {"ts": 1775300400000, "open": 1.3143, "high": 1.3149, "low": 1.3142, "close": 1.3147, "volume": 132236.9, "quote_volume": 173833.16305, "trades": 305, "taker_buy_quote": 154041.42955}, {"ts": 1775300460000, "open": 1.3146, "high": 1.3153, "low": 1.3146, "close": 1.315, "volume": 34999.1, "quote_volume": 46019.36145, "trades": 203, "taker_buy_quote": 41440.65407}, {"ts": 1775300520000, "open": 1.3149, "high": 1.3149, "low": 1.3147, "close": 1.3148, "volume": 8417.3, "quote_volume": 11066.80557, "trades": 86, "taker_buy_quote": 1016.88876}, {"ts": 1775300580000, "open": 1.3148, "high": 1.315, "low": 1.3146, "close": 1.3147, "volume": 28957.6, "quote_volume": 38074.94558, "trades": 112, "taker_buy_quote": 26431.74122}, {"ts": 1775300640000, "open": 1.3147, "high": 1.3149, "low": 1.3146, "close": 1.3147, "volume": 22108.0, "quote_volume": 29067.82173, "trades": 156, "taker_buy_quote": 22831.98272}, {"ts": 1775300700000, "open": 1.3147, "high": 1.3148, "low": 1.3146, "close": 1.3148, "volume": 15652.9, "quote_volume": 20579.26508, "trades": 82, "taker_buy_quote": 8838.86724}, {"ts": 1775300760000, "open": 1.3147, "high": 1.3147, "low": 1.3145, "close": 1.3146, "volume": 17584.0, "quote_volume": 23115.71129, "trades": 130, "taker_buy_quote": 6936.00001}, {"ts": 1775300820000, "open": 1.3146, "high": 1.3149, "low": 1.314, "close": 1.314, "volume": 105370.3, "quote_volume": 138510.83761, "trades": 312, "taker_buy_quote": 24806.15155}, {"ts": 1775300880000, "open": 1.3141, "high": 1.3143, "low": 1.314, "close": 1.3142, "volume": 9067.4, "quote_volume": 11916.28822, "trades": 114, "taker_buy_quote": 10711.49535}, {"ts": 1775300940000, "open": 1.3143, "high": 1.3154, "low": 1.3142, "close": 1.3154, "volume": 25669.5, "quote_volume": 33749.39007, "trades": 253, "taker_buy_quote": 25011.31013}, {"ts": 1775301000000, "open": 1.3153, "high": 1.3154, "low": 1.3149, "close": 1.315, "volume": 9676.2, "quote_volume": 12725.43528, "trades": 137, "taker_buy_quote": 6213.28322}, {"ts": 1775301060000, "open": 1.3151, "high": 1.3154, "low": 1.3148, "close": 1.3151, "volume": 37377.8, "quote_volume": 49155.56967, "trades": 215, "taker_buy_quote": 18503.04289}, {"ts": 1775301120000, "open": 1.3151, "high": 1.3158, "low": 1.315, "close": 1.3155, "volume": 15765.3, "quote_volume": 20739.81994, "trades": 188, "taker_buy_quote": 5876.96273}, {"ts": 1775301180000, "open": 1.3156, "high": 1.3157, "low": 1.3155, "close": 1.3157, "volume": 3459.6, "quote_volume": 4551.66357, "trades": 74, "taker_buy_quote": 3025.43127}, {"ts": 1775301240000, "open": 1.3157, "high": 1.3159, "low": 1.3156, "close": 1.3159, "volume": 14068.3, "quote_volume": 18510.85286, "trades": 92, "taker_buy_quote": 5467.01383}, {"ts": 1775301300000, "open": 1.3159, "high": 1.3162, "low": 1.3153, "close": 1.3154, "volume": 72087.5, "quote_volume": 94835.9259, "trades": 366, "taker_buy_quote": 49012.19393}, {"ts": 1775301360000, "open": 1.3154, "high": 1.3158, "low": 1.3153, "close": 1.3156, "volume": 12561.4, "quote_volume": 16525.55031, "trades": 128, "taker_buy_quote": 15366.9104}, {"ts": 1775301420000, "open": 1.3157, "high": 1.3164, "low": 1.3156, "close": 1.3163, "volume": 37351.0, "quote_volume": 49156.93825, "trades": 224, "taker_buy_quote": 35614.7964}, {"ts": 1775301480000, "open": 1.3163, "high": 1.3164, "low": 1.3158, "close": 1.3158, "volume": 7227.8, "quote_volume": 9512.06126, "trades": 122, "taker_buy_quote": 2931.91796}, {"ts": 1775301540000, "open": 1.3159, "high": 1.316, "low": 1.3157, "close": 1.316, "volume": 5031.7, "quote_volume": 6620.71771, "trades": 83, "taker_buy_quote": 3449.50692}, {"ts": 1775301600000, "open": 1.3159, "high": 1.3162, "low": 1.3159, "close": 1.3161, "volume": 1433.6, "quote_volume": 1886.72395, "trades": 53, "taker_buy_quote": 1558.52947}, {"ts": 1775301660000, "open": 1.3161, "high": 1.3161, "low": 1.3154, "close": 1.3155, "volume": 6103.3, "quote_volume": 8031.15737, "trades": 118, "taker_buy_quote": 1224.02542}, {"ts": 1775301720000, "open": 1.3154, "high": 1.3156, "low": 1.3151, "close": 1.3151, "volume": 33222.6, "quote_volume": 43699.70104, "trades": 120, "taker_buy_quote": 4286.79178}, {"ts": 1775301780000, "open": 1.3152, "high": 1.3152, "low": 1.3149, "close": 1.315, "volume": 26740.6, "quote_volume": 35166.53515, "trades": 146, "taker_buy_quote": 11625.71929}, {"ts": 1775301840000, "open": 1.315, "high": 1.3155, "low": 1.315, "close": 1.3153, "volume": 139078.3, "quote_volume": 182933.95258, "trades": 338, "taker_buy_quote": 172737.95275}, {"ts": 1775301900000, "open": 1.3153, "high": 1.3158, "low": 1.3122, "close": 1.3129, "volume": 547974.6, "quote_volume": 719692.09952, "trades": 1156, "taker_buy_quote": 161970.98165}, {"ts": 1775301960000, "open": 1.3129, "high": 1.313, "low": 1.3124, "close": 1.3126, "volume": 36403.2, "quote_volume": 47781.69022, "trades": 163, "taker_buy_quote": 20511.91274}, {"ts": 1775302020000, "open": 1.3126, "high": 1.3129, "low": 1.3125, "close": 1.3128, "volume": 32833.9, "quote_volume": 43101.65081, "trades": 141, "taker_buy_quote": 35067.14593}, {"ts": 1775302080000, "open": 1.3128, "high": 1.3128, "low": 1.3125, "close": 1.3126, "volume": 3653.8, "quote_volume": 4796.01845, "trades": 87, "taker_buy_quote": 2915.03996}, {"ts": 1775302140000, "open": 1.3125, "high": 1.3126, "low": 1.3124, "close": 1.3124, "volume": 7359.6, "quote_volume": 9658.97852, "trades": 60, "taker_buy_quote": 1743.62485}, {"ts": 1775302200000, "open": 1.3123, "high": 1.3134, "low": 1.312, "close": 1.313, "volume": 120058.8, "quote_volume": 157609.19564, "trades": 467, "taker_buy_quote": 117113.77971}, {"ts": 1775302260000, "open": 1.313, "high": 1.3131, "low": 1.3126, "close": 1.3126, "volume": 19425.2, "quote_volume": 25504.15382, "trades": 119, "taker_buy_quote": 674.28193}, {"ts": 1775302320000, "open": 1.3126, "high": 1.3126, "low": 1.3123, "close": 1.3125, "volume": 16727.0, "quote_volume": 21951.72284, "trades": 120, "taker_buy_quote": 10574.22197}, {"ts": 1775302380000, "open": 1.3125, "high": 1.3126, "low": 1.3121, "close": 1.3122, "volume": 5272.0, "quote_volume": 6919.34049, "trades": 120, "taker_buy_quote": 5318.27711}, {"ts": 1775302440000, "open": 1.3123, "high": 1.3123, "low": 1.3122, "close": 1.3123, "volume": 7332.1, "quote_volume": 9621.584, "trades": 26, "taker_buy_quote": 5280.43274}, {"ts": 1775302500000, "open": 1.3123, "high": 1.3123, "low": 1.3121, "close": 1.3122, "volume": 10950.9, "quote_volume": 14369.93813, "trades": 48, "taker_buy_quote": 13775.68043}, {"ts": 1775302560000, "open": 1.3122, "high": 1.3122, "low": 1.3121, "close": 1.3122, "volume": 7741.2, "quote_volume": 10157.38033, "trades": 43, "taker_buy_quote": 1992.05082}, {"ts": 1775302620000, "open": 1.3122, "high": 1.3122, "low": 1.3115, "close": 1.3115, "volume": 13555.7, "quote_volume": 17780.99611, "trades": 165, "taker_buy_quote": 2045.12136}, {"ts": 1775302680000, "open": 1.3116, "high": 1.3117, "low": 1.3113, "close": 1.3116, "volume": 24807.2, "quote_volume": 32535.58678, "trades": 150, "taker_buy_quote": 11663.54866}, {"ts": 1775302740000, "open": 1.3116, "high": 1.3116, "low": 1.3114, "close": 1.3114, "volume": 3170.5, "quote_volume": 4157.95024, "trades": 47, "taker_buy_quote": 886.05082}, {"ts": 1775302800000, "open": 1.3114, "high": 1.3114, "low": 1.311, "close": 1.3112, "volume": 4925.9, "quote_volume": 6458.49216, "trades": 83, "taker_buy_quote": 1828.96143}, {"ts": 1775302860000, "open": 1.3112, "high": 1.3117, "low": 1.3111, "close": 1.3116, "volume": 8166.8, "quote_volume": 10710.20648, "trades": 114, "taker_buy_quote": 8715.72628}, {"ts": 1775302920000, "open": 1.3117, "high": 1.3119, "low": 1.3116, "close": 1.3118, "volume": 2266.3, "quote_volume": 2972.74219, "trades": 57, "taker_buy_quote": 2731.25581}, {"ts": 1775302980000, "open": 1.3117, "high": 1.3118, "low": 1.3116, "close": 1.3116, "volume": 3139.7, "quote_volume": 4118.28312, "trades": 61, "taker_buy_quote": 946.72506}, {"ts": 1775303040000, "open": 1.3115, "high": 1.3116, "low": 1.3115, "close": 1.3116, "volume": 4219.4, "quote_volume": 5533.8585, "trades": 30, "taker_buy_quote": 1513.5864}, {"ts": 1775303100000, "open": 1.3115, "high": 1.3118, "low": 1.3115, "close": 1.3117, "volume": 28770.3, "quote_volume": 37735.61836, "trades": 80, "taker_buy_quote": 36462.66148}, {"ts": 1775303160000, "open": 1.3117, "high": 1.3117, "low": 1.3116, "close": 1.3117, "volume": 6677.3, "quote_volume": 8758.29434, "trades": 42, "taker_buy_quote": 4560.25622}, {"ts": 1775303220000, "open": 1.3117, "high": 1.3119, "low": 1.3116, "close": 1.3118, "volume": 12732.9, "quote_volume": 16702.1752, "trades": 65, "taker_buy_quote": 7517.76194}, {"ts": 1775303280000, "open": 1.3118, "high": 1.3118, "low": 1.3117, "close": 1.3118, "volume": 5177.7, "quote_volume": 6791.98136, "trades": 32, "taker_buy_quote": 5145.79786}, {"ts": 1775303340000, "open": 1.3117, "high": 1.3118, "low": 1.3115, "close": 1.3115, "volume": 24620.7, "quote_volume": 32294.22675, "trades": 57, "taker_buy_quote": 12035.1498}, {"ts": 1775303400000, "open": 1.3116, "high": 1.3116, "low": 1.3115, "close": 1.3115, "volume": 566.2, "quote_volume": 742.60523, "trades": 19, "taker_buy_quote": 445.02588}, {"ts": 1775303460000, "open": 1.3116, "high": 1.3119, "low": 1.3115, "close": 1.3116, "volume": 34888.2, "quote_volume": 45762.46924, "trades": 121, "taker_buy_quote": 28968.29569}, {"ts": 1775303520000, "open": 1.3116, "high": 1.3116, "low": 1.3115, "close": 1.3116, "volume": 2151.9, "quote_volume": 2822.32826, "trades": 25, "taker_buy_quote": 1461.25356}, {"ts": 1775303580000, "open": 1.3115, "high": 1.3116, "low": 1.3115, "close": 1.3115, "volume": 2514.1, "quote_volume": 3297.30852, "trades": 40, "taker_buy_quote": 870.50892}, {"ts": 1775303640000, "open": 1.3115, "high": 1.3117, "low": 1.3114, "close": 1.3116, "volume": 19578.4, "quote_volume": 25678.19065, "trades": 98, "taker_buy_quote": 9587.12311}, {"ts": 1775303700000, "open": 1.3117, "high": 1.3118, "low": 1.3117, "close": 1.3117, "volume": 3756.4, "quote_volume": 4927.49466, "trades": 51, "taker_buy_quote": 3431.76315}, {"ts": 1775303760000, "open": 1.3118, "high": 1.3118, "low": 1.3114, "close": 1.3115, "volume": 4250.8, "quote_volume": 5575.0683, "trades": 49, "taker_buy_quote": 294.57492}, {"ts": 1775303820000, "open": 1.3114, "high": 1.3114, "low": 1.3111, "close": 1.3112, "volume": 2356.1, "quote_volume": 3089.65175, "trades": 66, "taker_buy_quote": 1377.754}, {"ts": 1775303880000, "open": 1.3112, "high": 1.3115, "low": 1.3111, "close": 1.3115, "volume": 14358.3, "quote_volume": 18827.33712, "trades": 82, "taker_buy_quote": 18559.0296}, {"ts": 1775303940000, "open": 1.3114, "high": 1.3119, "low": 1.3114, "close": 1.3118, "volume": 3112.2, "quote_volume": 4082.58398, "trades": 79, "taker_buy_quote": 3595.92282}, {"ts": 1775304000000, "open": 1.3119, "high": 1.312, "low": 1.3116, "close": 1.3117, "volume": 9580.0, "quote_volume": 12567.23066, "trades": 90, "taker_buy_quote": 3302.22162}, {"ts": 1775304060000, "open": 1.3117, "high": 1.3117, "low": 1.3115, "close": 1.3116, "volume": 9275.0, "quote_volume": 12165.4514, "trades": 57, "taker_buy_quote": 4881.48734}, {"ts": 1775304120000, "open": 1.3116, "high": 1.3118, "low": 1.3116, "close": 1.3117, "volume": 15837.0, "quote_volume": 20772.41633, "trades": 88, "taker_buy_quote": 18509.47149}, {"ts": 1775304180000, "open": 1.3116, "high": 1.3116, "low": 1.3114, "close": 1.3115, "volume": 6961.2, "quote_volume": 9129.68068, "trades": 54, "taker_buy_quote": 1735.50834}, {"ts": 1775304240000, "open": 1.3114, "high": 1.3115, "low": 1.3114, "close": 1.3115, "volume": 1342.4, "quote_volume": 1760.49445, "trades": 21, "taker_buy_quote": 932.34535}, {"ts": 1775304300000, "open": 1.3115, "high": 1.3115, "low": 1.3114, "close": 1.3115, "volume": 4210.2, "quote_volume": 5521.44625, "trades": 35, "taker_buy_quote": 2491.45655}, {"ts": 1775304360000, "open": 1.3115, "high": 1.3115, "low": 1.3111, "close": 1.3111, "volume": 2748.4, "quote_volume": 3603.94379, "trades": 67, "taker_buy_quote": 1523.10766}, {"ts": 1775304420000, "open": 1.3111, "high": 1.3112, "low": 1.3105, "close": 1.3105, "volume": 28165.6, "quote_volume": 36925.01855, "trades": 127, "taker_buy_quote": 2175.62428}, {"ts": 1775304480000, "open": 1.3106, "high": 1.3106, "low": 1.3105, "close": 1.3106, "volume": 5194.6, "quote_volume": 6807.98528, "trades": 51, "taker_buy_quote": 6054.70988}, {"ts": 1775304540000, "open": 1.3106, "high": 1.3107, "low": 1.3102, "close": 1.3103, "volume": 41669.8, "quote_volume": 54608.68199, "trades": 198, "taker_buy_quote": 15390.76809}, {"ts": 1775304600000, "open": 1.3104, "high": 1.3107, "low": 1.3102, "close": 1.3103, "volume": 10133.1, "quote_volume": 13278.39958, "trades": 147, "taker_buy_quote": 4057.98388}, {"ts": 1775304660000, "open": 1.3103, "high": 1.3105, "low": 1.3102, "close": 1.3105, "volume": 10690.8, "quote_volume": 14008.75725, "trades": 76, "taker_buy_quote": 12966.49315}, {"ts": 1775304720000, "open": 1.3105, "high": 1.3106, "low": 1.3104, "close": 1.3106, "volume": 4736.4, "quote_volume": 6207.14184, "trades": 45, "taker_buy_quote": 3892.27564}, {"ts": 1775304780000, "open": 1.3106, "high": 1.3106, "low": 1.3105, "close": 1.3106, "volume": 13622.9, "quote_volume": 17854.0888, "trades": 54, "taker_buy_quote": 16754.0551}, {"ts": 1775304840000, "open": 1.3106, "high": 1.3106, "low": 1.3105, "close": 1.3106, "volume": 5767.8, "quote_volume": 7558.8226, "trades": 41, "taker_buy_quote": 1581.8942}, {"ts": 1775304900000, "open": 1.3105, "high": 1.3106, "low": 1.3105, "close": 1.3106, "volume": 2059.1, "quote_volume": 2698.62754, "trades": 44, "taker_buy_quote": 2319.63094}, {"ts": 1775304960000, "open": 1.3105, "high": 1.3105, "low": 1.3101, "close": 1.3102, "volume": 52589.8, "quote_volume": 68907.32829, "trades": 154, "taker_buy_quote": 25234.50066}, {"ts": 1775305020000, "open": 1.3103, "high": 1.3103, "low": 1.3102, "close": 1.3102, "volume": 13504.7, "quote_volume": 17694.50881, "trades": 33, "taker_buy_quote": 8528.34961}, {"ts": 1775305080000, "open": 1.3103, "high": 1.3104, "low": 1.3102, "close": 1.3103, "volume": 3738.5, "quote_volume": 4898.55596, "trades": 55, "taker_buy_quote": 2280.79436}, {"ts": 1775305140000, "open": 1.3104, "high": 1.3109, "low": 1.3103, "close": 1.3109, "volume": 6511.2, "quote_volume": 8532.7445, "trades": 120, "taker_buy_quote": 8375.75677}, {"ts": 1775305200000, "open": 1.3109, "high": 1.3113, "low": 1.3108, "close": 1.3113, "volume": 11587.1, "quote_volume": 15189.7045, "trades": 118, "taker_buy_quote": 9594.96552}, {"ts": 1775305260000, "open": 1.3113, "high": 1.3114, "low": 1.3112, "close": 1.3113, "volume": 14014.5, "quote_volume": 18376.90287, "trades": 75, "taker_buy_quote": 4107.13562}, {"ts": 1775305320000, "open": 1.3113, "high": 1.3114, "low": 1.311, "close": 1.311, "volume": 20119.6, "quote_volume": 26382.3078, "trades": 107, "taker_buy_quote": 1547.1797}, {"ts": 1775305380000, "open": 1.3109, "high": 1.311, "low": 1.3108, "close": 1.311, "volume": 5626.0, "quote_volume": 7375.01364, "trades": 63, "taker_buy_quote": 1933.60746}, {"ts": 1775305440000, "open": 1.311, "high": 1.3112, "low": 1.3108, "close": 1.3109, "volume": 18322.6, "quote_volume": 24021.06549, "trades": 216, "taker_buy_quote": 15349.83129}, {"ts": 1775305500000, "open": 1.311, "high": 1.311, "low": 1.3108, "close": 1.3108, "volume": 14829.7, "quote_volume": 19440.00866, "trades": 58, "taker_buy_quote": 15673.25226}, {"ts": 1775305560000, "open": 1.3109, "high": 1.3109, "low": 1.3108, "close": 1.3109, "volume": 2691.1, "quote_volume": 3527.70052, "trades": 44, "taker_buy_quote": 2708.84376}, {"ts": 1775305620000, "open": 1.3109, "high": 1.3109, "low": 1.3108, "close": 1.3109, "volume": 3410.2, "quote_volume": 4470.20601, "trades": 38, "taker_buy_quote": 1518.67765}, {"ts": 1775305680000, "open": 1.3109, "high": 1.3109, "low": 1.3105, "close": 1.3105, "volume": 32031.5, "quote_volume": 41980.44027, "trades": 118, "taker_buy_quote": 25034.81555}, {"ts": 1775305740000, "open": 1.3106, "high": 1.3106, "low": 1.3105, "close": 1.3106, "volume": 3978.4, "quote_volume": 5214.0215, "trades": 37, "taker_buy_quote": 4302.6998}, {"ts": 1775305800000, "open": 1.3105, "high": 1.3107, "low": 1.3105, "close": 1.3107, "volume": 13439.7, "quote_volume": 17613.98562, "trades": 64, "taker_buy_quote": 14089.73902}, {"ts": 1775305860000, "open": 1.3107, "high": 1.3107, "low": 1.3106, "close": 1.3107, "volume": 5790.4, "quote_volume": 7589.46027, "trades": 38, "taker_buy_quote": 7366.52721}, {"ts": 1775305920000, "open": 1.3107, "high": 1.3108, "low": 1.3106, "close": 1.3107, "volume": 7562.2, "quote_volume": 9912.02777, "trades": 40, "taker_buy_quote": 6780.64942}, {"ts": 1775305980000, "open": 1.3108, "high": 1.3114, "low": 1.3108, "close": 1.3113, "volume": 13568.9, "quote_volume": 17789.093, "trades": 120, "taker_buy_quote": 16441.62278}, {"ts": 1775306040000, "open": 1.3114, "high": 1.3114, "low": 1.3111, "close": 1.3111, "volume": 22883.7, "quote_volume": 30007.14657, "trades": 63, "taker_buy_quote": 2444.71412}, {"ts": 1775306100000, "open": 1.3111, "high": 1.3111, "low": 1.3108, "close": 1.3108, "volume": 15647.2, "quote_volume": 20512.48561, "trades": 89, "taker_buy_quote": 5413.51724}, {"ts": 1775306160000, "open": 1.3109, "high": 1.3109, "low": 1.3106, "close": 1.3106, "volume": 24073.9, "quote_volume": 31556.26622, "trades": 50, "taker_buy_quote": 2781.33103}, {"ts": 1775306220000, "open": 1.3107, "high": 1.3107, "low": 1.3106, "close": 1.3107, "volume": 4105.4, "quote_volume": 5380.65323, "trades": 43, "taker_buy_quote": 1520.28093}, {"ts": 1775306280000, "open": 1.3106, "high": 1.3107, "low": 1.3106, "close": 1.3107, "volume": 5667.2, "quote_volume": 7427.5309, "trades": 30, "taker_buy_quote": 1292.08806}, {"ts": 1775306340000, "open": 1.3107, "high": 1.3107, "low": 1.3106, "close": 1.3107, "volume": 3903.3, "quote_volume": 5115.95626, "trades": 34, "taker_buy_quote": 3817.80696}, {"ts": 1775306400000, "open": 1.3107, "high": 1.3107, "low": 1.3101, "close": 1.3101, "volume": 33999.5, "quote_volume": 44555.56008, "trades": 152, "taker_buy_quote": 5099.64529}, {"ts": 1775306460000, "open": 1.3102, "high": 1.3102, "low": 1.3099, "close": 1.3099, "volume": 26218.8, "quote_volume": 34346.97783, "trades": 109, "taker_buy_quote": 729.99791}, {"ts": 1775306520000, "open": 1.3098, "high": 1.3102, "low": 1.3098, "close": 1.3099, "volume": 100911.5, "quote_volume": 132189.73342, "trades": 220, "taker_buy_quote": 95099.44658}, {"ts": 1775306580000, "open": 1.3099, "high": 1.3099, "low": 1.3094, "close": 1.3095, "volume": 31811.2, "quote_volume": 41658.87597, "trades": 202, "taker_buy_quote": 30107.59503}, {"ts": 1775306640000, "open": 1.3095, "high": 1.3095, "low": 1.3092, "close": 1.3092, "volume": 28955.7, "quote_volume": 37911.65645, "trades": 96, "taker_buy_quote": 7881.47928}, {"ts": 1775306700000, "open": 1.3092, "high": 1.3093, "low": 1.3091, "close": 1.3092, "volume": 2025.1, "quote_volume": 2651.28342, "trades": 49, "taker_buy_quote": 1528.17145}, {"ts": 1775306760000, "open": 1.3093, "high": 1.3095, "low": 1.3092, "close": 1.3095, "volume": 5155.0, "quote_volume": 6749.41765, "trades": 72, "taker_buy_quote": 5867.53413}, {"ts": 1775306820000, "open": 1.3095, "high": 1.3096, "low": 1.3094, "close": 1.3096, "volume": 12159.5, "quote_volume": 15923.54011, "trades": 71, "taker_buy_quote": 13919.74561}, {"ts": 1775306880000, "open": 1.3095, "high": 1.3096, "low": 1.3095, "close": 1.3096, "volume": 5105.2, "quote_volume": 6685.51127, "trades": 41, "taker_buy_quote": 3298.48952}, {"ts": 1775306940000, "open": 1.3095, "high": 1.3099, "low": 1.3094, "close": 1.3095, "volume": 209935.7, "quote_volume": 274939.54883, "trades": 264, "taker_buy_quote": 160386.65476}, {"ts": 1775307000000, "open": 1.3095, "high": 1.3101, "low": 1.3095, "close": 1.3101, "volume": 36717.5, "quote_volume": 48087.18671, "trades": 176, "taker_buy_quote": 28810.70991}, {"ts": 1775307060000, "open": 1.3101, "high": 1.3102, "low": 1.31, "close": 1.3102, "volume": 6015.7, "quote_volume": 7881.47079, "trades": 46, "taker_buy_quote": 4932.70194}, {"ts": 1775307120000, "open": 1.3102, "high": 1.3102, "low": 1.3101, "close": 1.3101, "volume": 5257.9, "quote_volume": 6888.65477, "trades": 32, "taker_buy_quote": 3668.29796}, {"ts": 1775307180000, "open": 1.3102, "high": 1.3107, "low": 1.3101, "close": 1.3106, "volume": 11525.9, "quote_volume": 15105.09578, "trades": 152, "taker_buy_quote": 13733.77908}, {"ts": 1775307240000, "open": 1.3107, "high": 1.3108, "low": 1.3105, "close": 1.3105, "volume": 18151.8, "quote_volume": 23790.35284, "trades": 91, "taker_buy_quote": 1113.6906}, {"ts": 1775307300000, "open": 1.3105, "high": 1.3107, "low": 1.3105, "close": 1.3107, "volume": 16053.9, "quote_volume": 21039.18654, "trades": 69, "taker_buy_quote": 4583.31827}, {"ts": 1775307360000, "open": 1.3107, "high": 1.3108, "low": 1.3106, "close": 1.3108, "volume": 8791.0, "quote_volume": 11522.35432, "trades": 41, "taker_buy_quote": 3786.88636}, {"ts": 1775307420000, "open": 1.3108, "high": 1.3108, "low": 1.3107, "close": 1.3108, "volume": 8155.4, "quote_volume": 10689.53384, "trades": 44, "taker_buy_quote": 3290.89448}, {"ts": 1775307480000, "open": 1.3108, "high": 1.3109, "low": 1.3104, "close": 1.3104, "volume": 11488.9, "quote_volume": 15059.24158, "trades": 131, "taker_buy_quote": 6119.99164}, {"ts": 1775307540000, "open": 1.3105, "high": 1.3105, "low": 1.3104, "close": 1.3104, "volume": 11753.2, "quote_volume": 15401.91134, "trades": 34, "taker_buy_quote": 6789.1763}, {"ts": 1775307600000, "open": 1.3104, "high": 1.3105, "low": 1.3098, "close": 1.3099, "volume": 27239.3, "quote_volume": 35689.39384, "trades": 162, "taker_buy_quote": 4419.99215}, {"ts": 1775307660000, "open": 1.3099, "high": 1.3099, "low": 1.3097, "close": 1.3098, "volume": 20356.7, "quote_volume": 26664.0938, "trades": 102, "taker_buy_quote": 13592.06271}, {"ts": 1775307720000, "open": 1.3098, "high": 1.3098, "low": 1.3092, "close": 1.3095, "volume": 34162.0, "quote_volume": 44730.01238, "trades": 248, "taker_buy_quote": 33694.45595}, {"ts": 1775307780000, "open": 1.3094, "high": 1.31, "low": 1.3094, "close": 1.3095, "volume": 63135.8, "quote_volume": 82684.16472, "trades": 217, "taker_buy_quote": 57650.77639}, {"ts": 1775307840000, "open": 1.3096, "high": 1.3101, "low": 1.3095, "close": 1.31, "volume": 20908.4, "quote_volume": 27381.06614, "trades": 170, "taker_buy_quote": 12315.34734}, {"ts": 1775307900000, "open": 1.3101, "high": 1.3101, "low": 1.3099, "close": 1.3101, "volume": 33467.6, "quote_volume": 43842.65574, "trades": 141, "taker_buy_quote": 26105.57071}, {"ts": 1775307960000, "open": 1.3102, "high": 1.3102, "low": 1.3101, "close": 1.3102, "volume": 36260.2, "quote_volume": 47507.49595, "trades": 118, "taker_buy_quote": 39409.89886}, {"ts": 1775308020000, "open": 1.3101, "high": 1.3101, "low": 1.3095, "close": 1.3096, "volume": 20716.2, "quote_volume": 27134.95289, "trades": 138, "taker_buy_quote": 2415.14042}, {"ts": 1775308080000, "open": 1.3096, "high": 1.3096, "low": 1.3093, "close": 1.3094, "volume": 9080.0, "quote_volume": 11889.96463, "trades": 73, "taker_buy_quote": 4078.05258}, {"ts": 1775308140000, "open": 1.3093, "high": 1.3095, "low": 1.3092, "close": 1.3094, "volume": 15146.3, "quote_volume": 19831.06801, "trades": 161, "taker_buy_quote": 9999.31162}, {"ts": 1775308200000, "open": 1.3094, "high": 1.3096, "low": 1.3093, "close": 1.3095, "volume": 25284.6, "quote_volume": 33111.22442, "trades": 98, "taker_buy_quote": 26717.74913}, {"ts": 1775308260000, "open": 1.3096, "high": 1.3096, "low": 1.3093, "close": 1.3094, "volume": 12611.1, "quote_volume": 16512.92207, "trades": 88, "taker_buy_quote": 11384.30066}, {"ts": 1775308320000, "open": 1.3094, "high": 1.3094, "low": 1.3092, "close": 1.3092, "volume": 22520.5, "quote_volume": 29485.03283, "trades": 122, "taker_buy_quote": 9364.80083}, {"ts": 1775308380000, "open": 1.3092, "high": 1.3097, "low": 1.3092, "close": 1.3096, "volume": 17519.5, "quote_volume": 22939.02783, "trades": 129, "taker_buy_quote": 21462.47349}, {"ts": 1775308440000, "open": 1.3097, "high": 1.31, "low": 1.3097, "close": 1.31, "volume": 13972.1, "quote_volume": 18303.14517, "trades": 167, "taker_buy_quote": 17289.54455}, {"ts": 1775308500000, "open": 1.3099, "high": 1.3102, "low": 1.3098, "close": 1.3101, "volume": 9258.2, "quote_volume": 12127.95322, "trades": 108, "taker_buy_quote": 5425.01823}, {"ts": 1775308560000, "open": 1.3101, "high": 1.3102, "low": 1.31, "close": 1.3102, "volume": 57249.8, "quote_volume": 75003.322, "trades": 103, "taker_buy_quote": 46592.17126}, {"ts": 1775308620000, "open": 1.3101, "high": 1.3102, "low": 1.3101, "close": 1.3102, "volume": 4478.5, "quote_volume": 5867.56782, "trades": 33, "taker_buy_quote": 3733.67694}, {"ts": 1775308680000, "open": 1.3102, "high": 1.3103, "low": 1.3101, "close": 1.3103, "volume": 8760.6, "quote_volume": 11478.37206, "trades": 66, "taker_buy_quote": 9936.56432}, {"ts": 1775308740000, "open": 1.3103, "high": 1.3104, "low": 1.3102, "close": 1.3104, "volume": 2234.2, "quote_volume": 2927.57273, "trades": 68, "taker_buy_quote": 2228.01682}, {"ts": 1775308800000, "open": 1.3104, "high": 1.3109, "low": 1.3103, "close": 1.3108, "volume": 16566.3, "quote_volume": 21710.59437, "trades": 163, "taker_buy_quote": 21009.52171}, {"ts": 1775308860000, "open": 1.3108, "high": 1.3108, "low": 1.3102, "close": 1.3103, "volume": 19137.7, "quote_volume": 25080.78941, "trades": 164, "taker_buy_quote": 1730.57054}, {"ts": 1775308920000, "open": 1.3102, "high": 1.3102, "low": 1.3095, "close": 1.3095, "volume": 19714.3, "quote_volume": 25820.75433, "trades": 192, "taker_buy_quote": 7877.31831}, {"ts": 1775308980000, "open": 1.3096, "high": 1.3096, "low": 1.3095, "close": 1.3095, "volume": 2976.1, "quote_volume": 3897.37588, "trades": 30, "taker_buy_quote": 2264.69128}, {"ts": 1775309040000, "open": 1.3095, "high": 1.3096, "low": 1.3092, "close": 1.3094, "volume": 34765.4, "quote_volume": 45520.04438, "trades": 148, "taker_buy_quote": 21050.94426}, {"ts": 1775309100000, "open": 1.3093, "high": 1.3096, "low": 1.3093, "close": 1.3093, "volume": 25073.1, "quote_volume": 32831.92746, "trades": 141, "taker_buy_quote": 10670.3496}, {"ts": 1775309160000, "open": 1.3093, "high": 1.3094, "low": 1.3093, "close": 1.3094, "volume": 12506.5, "quote_volume": 16375.71772, "trades": 34, "taker_buy_quote": 12534.49338}, {"ts": 1775309220000, "open": 1.3094, "high": 1.3094, "low": 1.3093, "close": 1.3094, "volume": 13982.4, "quote_volume": 18308.32498, "trades": 57, "taker_buy_quote": 15302.43404}, {"ts": 1775309280000, "open": 1.3094, "high": 1.3094, "low": 1.3091, "close": 1.3094, "volume": 26912.4, "quote_volume": 35236.67149, "trades": 174, "taker_buy_quote": 15532.10553}, {"ts": 1775309340000, "open": 1.3094, "high": 1.3094, "low": 1.3091, "close": 1.3093, "volume": 31492.9, "quote_volume": 41230.72854, "trades": 100, "taker_buy_quote": 30399.72634}, {"ts": 1775309400000, "open": 1.3093, "high": 1.3093, "low": 1.309, "close": 1.3091, "volume": 51239.9, "quote_volume": 67079.20187, "trades": 143, "taker_buy_quote": 47199.71695}, {"ts": 1775309460000, "open": 1.309, "high": 1.3091, "low": 1.3084, "close": 1.3089, "volume": 93180.7, "quote_volume": 121938.07686, "trades": 428, "taker_buy_quote": 96173.28871}, {"ts": 1775309520000, "open": 1.309, "high": 1.309, "low": 1.3083, "close": 1.3083, "volume": 35728.5, "quote_volume": 46759.86054, "trades": 226, "taker_buy_quote": 12173.15875}, {"ts": 1775309580000, "open": 1.3084, "high": 1.3085, "low": 1.3084, "close": 1.3085, "volume": 92469.0, "quote_volume": 120994.47814, "trades": 279, "taker_buy_quote": 117830.6361}, {"ts": 1775309640000, "open": 1.3084, "high": 1.3089, "low": 1.3084, "close": 1.3087, "volume": 15488.0, "quote_volume": 20269.12383, "trades": 157, "taker_buy_quote": 10041.85502}, {"ts": 1775309700000, "open": 1.3087, "high": 1.3087, "low": 1.3083, "close": 1.3085, "volume": 71219.9, "quote_volume": 93186.73073, "trades": 177, "taker_buy_quote": 45254.06961}, {"ts": 1775309760000, "open": 1.3085, "high": 1.31, "low": 1.3084, "close": 1.31, "volume": 75931.0, "quote_volume": 99419.99192, "trades": 358, "taker_buy_quote": 87654.22935}, {"ts": 1775309820000, "open": 1.31, "high": 1.3117, "low": 1.31, "close": 1.3115, "volume": 34006.5, "quote_volume": 44582.96567, "trades": 528, "taker_buy_quote": 30511.68884}, {"ts": 1775309880000, "open": 1.3114, "high": 1.3115, "low": 1.3107, "close": 1.3108, "volume": 47728.4, "quote_volume": 62574.37508, "trades": 231, "taker_buy_quote": 18202.8398}, {"ts": 1775309940000, "open": 1.3108, "high": 1.311, "low": 1.3107, "close": 1.311, "volume": 20976.2, "quote_volume": 27496.37543, "trades": 81, "taker_buy_quote": 26333.80414}, {"ts": 1775310000000, "open": 1.3109, "high": 1.311, "low": 1.3108, "close": 1.3109, "volume": 40620.2, "quote_volume": 53248.42061, "trades": 125, "taker_buy_quote": 29234.72504}, {"ts": 1775310060000, "open": 1.3109, "high": 1.311, "low": 1.3108, "close": 1.311, "volume": 3718.2, "quote_volume": 4874.04873, "trades": 59, "taker_buy_quote": 1593.9838}, {"ts": 1775310120000, "open": 1.311, "high": 1.3113, "low": 1.3109, "close": 1.3112, "volume": 24131.4, "quote_volume": 31638.151, "trades": 106, "taker_buy_quote": 26985.16522}, {"ts": 1775310180000, "open": 1.3113, "high": 1.3113, "low": 1.311, "close": 1.311, "volume": 9371.6, "quote_volume": 12287.08346, "trades": 118, "taker_buy_quote": 3110.98067}, {"ts": 1775310240000, "open": 1.311, "high": 1.3112, "low": 1.3109, "close": 1.3112, "volume": 5748.1, "quote_volume": 7536.35178, "trades": 78, "taker_buy_quote": 5849.55377}, {"ts": 1775310300000, "open": 1.3112, "high": 1.3113, "low": 1.3107, "close": 1.3108, "volume": 29508.1, "quote_volume": 38686.09594, "trades": 161, "taker_buy_quote": 20518.13243}, {"ts": 1775310360000, "open": 1.3107, "high": 1.3107, "low": 1.3106, "close": 1.3107, "volume": 15248.8, "quote_volume": 19985.83991, "trades": 133, "taker_buy_quote": 7911.25413}, {"ts": 1775310420000, "open": 1.3107, "high": 1.3108, "low": 1.3106, "close": 1.3108, "volume": 17245.3, "quote_volume": 22603.4235, "trades": 78, "taker_buy_quote": 20557.05667}, {"ts": 1775310480000, "open": 1.3108, "high": 1.3108, "low": 1.3101, "close": 1.3101, "volume": 23770.8, "quote_volume": 31151.08847, "trades": 138, "taker_buy_quote": 9776.78148}, {"ts": 1775310540000, "open": 1.3101, "high": 1.3101, "low": 1.31, "close": 1.31, "volume": 19445.3, "quote_volume": 25473.68803, "trades": 65, "taker_buy_quote": 2510.41362}, {"ts": 1775310600000, "open": 1.3101, "high": 1.3103, "low": 1.3095, "close": 1.3102, "volume": 44858.7, "quote_volume": 58755.98615, "trades": 248, "taker_buy_quote": 40479.62954}, {"ts": 1775310660000, "open": 1.3103, "high": 1.3103, "low": 1.3101, "close": 1.3101, "volume": 10438.9, "quote_volume": 13676.85404, "trades": 76, "taker_buy_quote": 1151.30037}, {"ts": 1775310720000, "open": 1.3101, "high": 1.3102, "low": 1.3098, "close": 1.3098, "volume": 13890.9, "quote_volume": 18196.9186, "trades": 133, "taker_buy_quote": 1053.25142}, {"ts": 1775310780000, "open": 1.3098, "high": 1.3099, "low": 1.3092, "close": 1.3092, "volume": 6827.1, "quote_volume": 8940.29551, "trades": 155, "taker_buy_quote": 869.27286}, {"ts": 1775310840000, "open": 1.3092, "high": 1.3092, "low": 1.3089, "close": 1.3089, "volume": 9935.3, "quote_volume": 13006.04985, "trades": 127, "taker_buy_quote": 3682.9391}, {"ts": 1775310900000, "open": 1.309, "high": 1.3109, "low": 1.3089, "close": 1.3098, "volume": 123764.1, "quote_volume": 162133.08748, "trades": 576, "taker_buy_quote": 87253.92866}, {"ts": 1775310960000, "open": 1.3098, "high": 1.3108, "low": 1.3097, "close": 1.3098, "volume": 34674.6, "quote_volume": 45427.25693, "trades": 322, "taker_buy_quote": 38382.9506}, {"ts": 1775311020000, "open": 1.3097, "high": 1.3098, "low": 1.3096, "close": 1.3097, "volume": 2661.7, "quote_volume": 3485.90266, "trades": 48, "taker_buy_quote": 1152.02692}, {"ts": 1775311080000, "open": 1.3096, "high": 1.3097, "low": 1.3095, "close": 1.3096, "volume": 26447.9, "quote_volume": 34636.11697, "trades": 63, "taker_buy_quote": 20041.72729}, {"ts": 1775311140000, "open": 1.3095, "high": 1.3096, "low": 1.3093, "close": 1.3094, "volume": 13239.4, "quote_volume": 17336.3977, "trades": 105, "taker_buy_quote": 11163.5923}, {"ts": 1775311200000, "open": 1.3094, "high": 1.3099, "low": 1.3093, "close": 1.3095, "volume": 7936.7, "quote_volume": 10393.56813, "trades": 128, "taker_buy_quote": 6970.28058}, {"ts": 1775311260000, "open": 1.3095, "high": 1.3096, "low": 1.3095, "close": 1.3096, "volume": 8855.8, "quote_volume": 11597.48228, "trades": 55, "taker_buy_quote": 10636.30928}, {"ts": 1775311320000, "open": 1.3096, "high": 1.3102, "low": 1.3096, "close": 1.3099, "volume": 8817.2, "quote_volume": 11549.0103, "trades": 183, "taker_buy_quote": 9644.50323}, {"ts": 1775311380000, "open": 1.3099, "high": 1.3102, "low": 1.3099, "close": 1.3099, "volume": 9643.4, "quote_volume": 12633.13005, "trades": 101, "taker_buy_quote": 6820.46013}, {"ts": 1775311440000, "open": 1.3099, "high": 1.3099, "low": 1.3097, "close": 1.3098, "volume": 3828.3, "quote_volume": 5014.44707, "trades": 49, "taker_buy_quote": 2865.76183}, {"ts": 1775311500000, "open": 1.3098, "high": 1.31, "low": 1.3098, "close": 1.3098, "volume": 11818.5, "quote_volume": 15480.17769, "trades": 89, "taker_buy_quote": 1909.00986}, {"ts": 1775311560000, "open": 1.3098, "high": 1.31, "low": 1.3098, "close": 1.31, "volume": 3796.3, "quote_volume": 4972.60059, "trades": 61, "taker_buy_quote": 2241.37781}, {"ts": 1775311620000, "open": 1.31, "high": 1.31, "low": 1.3099, "close": 1.31, "volume": 11520.5, "quote_volume": 15091.80658, "trades": 71, "taker_buy_quote": 14457.553}, {"ts": 1775311680000, "open": 1.31, "high": 1.3104, "low": 1.31, "close": 1.3104, "volume": 22785.1, "quote_volume": 29854.85796, "trades": 158, "taker_buy_quote": 3612.08984}, {"ts": 1775311740000, "open": 1.3103, "high": 1.3105, "low": 1.3102, "close": 1.3105, "volume": 16617.6, "quote_volume": 21775.00577, "trades": 95, "taker_buy_quote": 17932.64994}, {"ts": 1775311800000, "open": 1.3104, "high": 1.3105, "low": 1.3104, "close": 1.3104, "volume": 10568.6, "quote_volume": 13849.34763, "trades": 77, "taker_buy_quote": 3331.15995}, {"ts": 1775311860000, "open": 1.3105, "high": 1.3105, "low": 1.3098, "close": 1.3098, "volume": 71371.3, "quote_volume": 93516.80479, "trades": 177, "taker_buy_quote": 3389.28673}, {"ts": 1775311920000, "open": 1.3099, "high": 1.3099, "low": 1.3096, "close": 1.3096, "volume": 38064.5, "quote_volume": 49856.30204, "trades": 125, "taker_buy_quote": 26072.73035}, {"ts": 1775311980000, "open": 1.3096, "high": 1.3097, "low": 1.3094, "close": 1.3095, "volume": 36269.8, "quote_volume": 47495.91984, "trades": 108, "taker_buy_quote": 29737.12194}, {"ts": 1775312040000, "open": 1.3096, "high": 1.3098, "low": 1.3095, "close": 1.3098, "volume": 14277.9, "quote_volume": 18698.52949, "trades": 100, "taker_buy_quote": 17448.17925}, {"ts": 1775312100000, "open": 1.3098, "high": 1.3099, "low": 1.3097, "close": 1.3098, "volume": 10652.8, "quote_volume": 13952.73165, "trades": 66, "taker_buy_quote": 9445.25795}, {"ts": 1775312160000, "open": 1.3099, "high": 1.3104, "low": 1.3098, "close": 1.3101, "volume": 33341.8, "quote_volume": 43680.90998, "trades": 146, "taker_buy_quote": 27590.05741}, {"ts": 1775312220000, "open": 1.3102, "high": 1.3102, "low": 1.3098, "close": 1.3099, "volume": 10845.0, "quote_volume": 14206.32986, "trades": 66, "taker_buy_quote": 3883.28407}, {"ts": 1775312280000, "open": 1.3099, "high": 1.3102, "low": 1.3098, "close": 1.3102, "volume": 8446.4, "quote_volume": 11064.48414, "trades": 89, "taker_buy_quote": 6125.07614}, {"ts": 1775312340000, "open": 1.3102, "high": 1.3103, "low": 1.31, "close": 1.3103, "volume": 9697.3, "quote_volume": 12704.97479, "trades": 94, "taker_buy_quote": 5752.47246}, {"ts": 1775312400000, "open": 1.3103, "high": 1.3106, "low": 1.3103, "close": 1.3105, "volume": 22409.7, "quote_volume": 29366.41333, "trades": 94, "taker_buy_quote": 23016.67854}, {"ts": 1775312460000, "open": 1.3105, "high": 1.3106, "low": 1.3103, "close": 1.3103, "volume": 22682.4, "quote_volume": 29726.42952, "trades": 91, "taker_buy_quote": 17699.29467}, {"ts": 1775312520000, "open": 1.3104, "high": 1.3106, "low": 1.3102, "close": 1.3106, "volume": 33093.9, "quote_volume": 43367.1727, "trades": 137, "taker_buy_quote": 26430.1508}, {"ts": 1775312580000, "open": 1.3106, "high": 1.3106, "low": 1.3105, "close": 1.3105, "volume": 4467.8, "quote_volume": 5855.11728, "trades": 38, "taker_buy_quote": 856.87028}, {"ts": 1775312640000, "open": 1.3106, "high": 1.3106, "low": 1.31, "close": 1.31, "volume": 9381.1, "quote_volume": 12292.5473, "trades": 94, "taker_buy_quote": 3287.86046}, {"ts": 1775312700000, "open": 1.31, "high": 1.3103, "low": 1.31, "close": 1.3103, "volume": 11905.2, "quote_volume": 15597.39352, "trades": 99, "taker_buy_quote": 9928.58951}, {"ts": 1775312760000, "open": 1.3104, "high": 1.3104, "low": 1.3102, "close": 1.3102, "volume": 41003.8, "quote_volume": 53727.22434, "trades": 64, "taker_buy_quote": 41152.07026}, {"ts": 1775312820000, "open": 1.3102, "high": 1.3103, "low": 1.3101, "close": 1.3102, "volume": 3949.9, "quote_volume": 5175.30596, "trades": 29, "taker_buy_quote": 2978.37655}, {"ts": 1775312880000, "open": 1.3102, "high": 1.3102, "low": 1.3101, "close": 1.3102, "volume": 5388.5, "quote_volume": 7059.87718, "trades": 41, "taker_buy_quote": 5284.42966}, {"ts": 1775312940000, "open": 1.3102, "high": 1.3102, "low": 1.3098, "close": 1.3098, "volume": 7352.3, "quote_volume": 9631.87421, "trades": 70, "taker_buy_quote": 4220.20129}, {"ts": 1775313000000, "open": 1.3098, "high": 1.3098, "low": 1.3095, "close": 1.3096, "volume": 65006.5, "quote_volume": 85138.3717, "trades": 150, "taker_buy_quote": 38415.68465}, {"ts": 1775313060000, "open": 1.3097, "high": 1.3097, "low": 1.3087, "close": 1.3088, "volume": 44351.5, "quote_volume": 58061.70722, "trades": 243, "taker_buy_quote": 8760.01905}, {"ts": 1775313120000, "open": 1.3088, "high": 1.3093, "low": 1.3087, "close": 1.3093, "volume": 33799.2, "quote_volume": 44245.71815, "trades": 164, "taker_buy_quote": 43961.52475}, {"ts": 1775313180000, "open": 1.3092, "high": 1.3093, "low": 1.3091, "close": 1.3092, "volume": 6658.7, "quote_volume": 8717.5187, "trades": 61, "taker_buy_quote": 955.74572}, {"ts": 1775313240000, "open": 1.3092, "high": 1.3093, "low": 1.3092, "close": 1.3093, "volume": 4526.1, "quote_volume": 5925.78805, "trades": 83, "taker_buy_quote": 3612.16981}, {"ts": 1775313300000, "open": 1.3092, "high": 1.3097, "low": 1.3092, "close": 1.3096, "volume": 21605.2, "quote_volume": 28289.16394, "trades": 133, "taker_buy_quote": 14818.3692}, {"ts": 1775313360000, "open": 1.3096, "high": 1.3099, "low": 1.3096, "close": 1.3097, "volume": 6827.6, "quote_volume": 8942.63233, "trades": 107, "taker_buy_quote": 7566.64038}, {"ts": 1775313420000, "open": 1.3098, "high": 1.3102, "low": 1.3097, "close": 1.3102, "volume": 5022.3, "quote_volume": 6579.15286, "trades": 105, "taker_buy_quote": 4395.12956}, {"ts": 1775313480000, "open": 1.3102, "high": 1.3104, "low": 1.3098, "close": 1.3098, "volume": 12424.4, "quote_volume": 16277.53071, "trades": 164, "taker_buy_quote": 8425.77733}, {"ts": 1775313540000, "open": 1.3098, "high": 1.3101, "low": 1.3079, "close": 1.3083, "volume": 163878.7, "quote_volume": 214521.06029, "trades": 683, "taker_buy_quote": 76941.27736}, {"ts": 1775313600000, "open": 1.3083, "high": 1.3083, "low": 1.3073, "close": 1.3075, "volume": 54783.4, "quote_volume": 71629.51271, "trades": 302, "taker_buy_quote": 31392.61841}, {"ts": 1775313660000, "open": 1.3075, "high": 1.3082, "low": 1.3067, "close": 1.3082, "volume": 161110.5, "quote_volume": 210603.25781, "trades": 935, "taker_buy_quote": 59479.87537}, {"ts": 1775313720000, "open": 1.3083, "high": 1.3089, "low": 1.3082, "close": 1.3088, "volume": 19351.7, "quote_volume": 25318.62678, "trades": 174, "taker_buy_quote": 11542.10336}, {"ts": 1775313780000, "open": 1.3088, "high": 1.3098, "low": 1.3088, "close": 1.3096, "volume": 41115.1, "quote_volume": 53840.08542, "trades": 233, "taker_buy_quote": 19074.14322}, {"ts": 1775313840000, "open": 1.3095, "high": 1.3099, "low": 1.3095, "close": 1.3099, "volume": 9774.5, "quote_volume": 12801.06644, "trades": 74, "taker_buy_quote": 11116.0937}, {"ts": 1775313900000, "open": 1.3099, "high": 1.3108, "low": 1.3097, "close": 1.3108, "volume": 31542.8, "quote_volume": 41322.30819, "trades": 267, "taker_buy_quote": 13996.0707}, {"ts": 1775313960000, "open": 1.3107, "high": 1.3118, "low": 1.3107, "close": 1.3117, "volume": 26460.3, "quote_volume": 34697.74894, "trades": 306, "taker_buy_quote": 27677.44053}, {"ts": 1775314020000, "open": 1.3117, "high": 1.3117, "low": 1.3113, "close": 1.3114, "volume": 10787.9, "quote_volume": 14147.18462, "trades": 107, "taker_buy_quote": 7560.27999}, {"ts": 1775314080000, "open": 1.3114, "high": 1.312, "low": 1.3114, "close": 1.3119, "volume": 11981.0, "quote_volume": 15715.38529, "trades": 124, "taker_buy_quote": 12735.17581}, {"ts": 1775314140000, "open": 1.312, "high": 1.312, "low": 1.3117, "close": 1.3117, "volume": 12072.0, "quote_volume": 15835.7162, "trades": 79, "taker_buy_quote": 4365.45158}, {"ts": 1775314200000, "open": 1.3118, "high": 1.3118, "low": 1.3115, "close": 1.3115, "volume": 12224.0, "quote_volume": 16033.11537, "trades": 82, "taker_buy_quote": 2605.02659}, {"ts": 1775314260000, "open": 1.3115, "high": 1.3116, "low": 1.3115, "close": 1.3116, "volume": 5415.3, "quote_volume": 7102.51148, "trades": 39, "taker_buy_quote": 4531.97148}, {"ts": 1775314320000, "open": 1.3115, "high": 1.3116, "low": 1.3113, "close": 1.3113, "volume": 11297.3, "quote_volume": 14815.4516, "trades": 64, "taker_buy_quote": 10177.19708}, {"ts": 1775314380000, "open": 1.3114, "high": 1.3117, "low": 1.3114, "close": 1.3115, "volume": 13406.4, "quote_volume": 17583.03759, "trades": 127, "taker_buy_quote": 3119.93587}, {"ts": 1775314440000, "open": 1.3115, "high": 1.3116, "low": 1.311, "close": 1.311, "volume": 9968.3, "quote_volume": 13072.47407, "trades": 141, "taker_buy_quote": 397.27192}, {"ts": 1775314500000, "open": 1.3111, "high": 1.3111, "low": 1.311, "close": 1.311, "volume": 11628.9, "quote_volume": 15245.62924, "trades": 71, "taker_buy_quote": 1853.10874}, {"ts": 1775314560000, "open": 1.3111, "high": 1.3111, "low": 1.311, "close": 1.311, "volume": 5899.3, "quote_volume": 7734.01168, "trades": 43, "taker_buy_quote": 385.20118}, {"ts": 1775314620000, "open": 1.3111, "high": 1.3115, "low": 1.311, "close": 1.3115, "volume": 30366.6, "quote_volume": 39817.10534, "trades": 115, "taker_buy_quote": 32673.29509}, {"ts": 1775314680000, "open": 1.3115, "high": 1.3125, "low": 1.3114, "close": 1.3124, "volume": 40812.1, "quote_volume": 53545.08002, "trades": 308, "taker_buy_quote": 42912.69302}, {"ts": 1775314740000, "open": 1.3124, "high": 1.3128, "low": 1.3119, "close": 1.3126, "volume": 33854.1, "quote_volume": 44421.17777, "trades": 313, "taker_buy_quote": 28447.86556}, {"ts": 1775314800000, "open": 1.3126, "high": 1.3126, "low": 1.3121, "close": 1.3122, "volume": 33893.7, "quote_volume": 44476.85596, "trades": 177, "taker_buy_quote": 11826.31688}, {"ts": 1775314860000, "open": 1.3123, "high": 1.3123, "low": 1.3116, "close": 1.3116, "volume": 37974.1, "quote_volume": 49819.32374, "trades": 205, "taker_buy_quote": 19007.60179}, {"ts": 1775314920000, "open": 1.3117, "high": 1.3126, "low": 1.3116, "close": 1.3126, "volume": 53469.5, "quote_volume": 70157.2158, "trades": 258, "taker_buy_quote": 60640.66349}, {"ts": 1775314980000, "open": 1.3126, "high": 1.3128, "low": 1.3123, "close": 1.3123, "volume": 59406.9, "quote_volume": 77984.64886, "trades": 238, "taker_buy_quote": 17536.75475}, {"ts": 1775315040000, "open": 1.3124, "high": 1.3136, "low": 1.3124, "close": 1.3135, "volume": 43035.2, "quote_volume": 56513.99624, "trades": 339, "taker_buy_quote": 51692.04528}, {"ts": 1775315100000, "open": 1.3135, "high": 1.3145, "low": 1.313, "close": 1.3131, "volume": 85998.6, "quote_volume": 112958.85141, "trades": 530, "taker_buy_quote": 40480.39771}, {"ts": 1775315160000, "open": 1.313, "high": 1.3142, "low": 1.313, "close": 1.3142, "volume": 78610.3, "quote_volume": 103266.6913, "trades": 490, "taker_buy_quote": 84618.02145}, {"ts": 1775315220000, "open": 1.3141, "high": 1.315, "low": 1.3133, "close": 1.3144, "volume": 101441.5, "quote_volume": 133317.51828, "trades": 651, "taker_buy_quote": 98401.77661}, {"ts": 1775315280000, "open": 1.3144, "high": 1.3148, "low": 1.3141, "close": 1.3143, "volume": 49224.1, "quote_volume": 64706.53892, "trades": 351, "taker_buy_quote": 52462.44274}, {"ts": 1775315340000, "open": 1.3144, "high": 1.3144, "low": 1.3138, "close": 1.3143, "volume": 79438.5, "quote_volume": 104379.85023, "trades": 434, "taker_buy_quote": 94854.00956}, {"ts": 1775315400000, "open": 1.3144, "high": 1.3146, "low": 1.3139, "close": 1.3139, "volume": 8872.9, "quote_volume": 11661.47336, "trades": 168, "taker_buy_quote": 5115.48079}, {"ts": 1775315460000, "open": 1.3139, "high": 1.3139, "low": 1.3135, "close": 1.3137, "volume": 16540.4, "quote_volume": 21729.28629, "trades": 171, "taker_buy_quote": 5538.03223}, {"ts": 1775315520000, "open": 1.3137, "high": 1.3169, "low": 1.3137, "close": 1.3144, "volume": 216509.2, "quote_volume": 284768.37865, "trades": 1546, "taker_buy_quote": 181605.23293}, {"ts": 1775315580000, "open": 1.3144, "high": 1.3151, "low": 1.3143, "close": 1.3144, "volume": 14606.9, "quote_volume": 19202.9607, "trades": 299, "taker_buy_quote": 4548.00912}, {"ts": 1775315640000, "open": 1.3144, "high": 1.315, "low": 1.3144, "close": 1.3148, "volume": 22022.5, "quote_volume": 28949.68068, "trades": 136, "taker_buy_quote": 19839.77566}, {"ts": 1775315700000, "open": 1.3148, "high": 1.3149, "low": 1.3143, "close": 1.3144, "volume": 9912.7, "quote_volume": 13030.8334, "trades": 213, "taker_buy_quote": 5301.4092}, {"ts": 1775315760000, "open": 1.3144, "high": 1.3148, "low": 1.3144, "close": 1.3146, "volume": 9408.4, "quote_volume": 12369.10357, "trades": 135, "taker_buy_quote": 3035.63271}, {"ts": 1775315820000, "open": 1.3147, "high": 1.3155, "low": 1.3147, "close": 1.3153, "volume": 58679.4, "quote_volume": 77167.65624, "trades": 378, "taker_buy_quote": 72520.42641}, {"ts": 1775315880000, "open": 1.3153, "high": 1.3155, "low": 1.3151, "close": 1.3151, "volume": 16602.5, "quote_volume": 21838.09648, "trades": 142, "taker_buy_quote": 17096.75174}, {"ts": 1775315940000, "open": 1.3152, "high": 1.3152, "low": 1.3148, "close": 1.3149, "volume": 58208.9, "quote_volume": 76543.14413, "trades": 207, "taker_buy_quote": 49914.66782}, {"ts": 1775316000000, "open": 1.315, "high": 1.315, "low": 1.3145, "close": 1.3148, "volume": 43657.9, "quote_volume": 57400.53859, "trades": 195, "taker_buy_quote": 49132.04869}, {"ts": 1775316060000, "open": 1.3148, "high": 1.3152, "low": 1.3148, "close": 1.315, "volume": 39771.6, "quote_volume": 52303.0678, "trades": 150, "taker_buy_quote": 40536.33497}, {"ts": 1775316120000, "open": 1.3151, "high": 1.3152, "low": 1.3145, "close": 1.3149, "volume": 13402.6, "quote_volume": 17622.49057, "trades": 220, "taker_buy_quote": 8503.51284}, {"ts": 1775316180000, "open": 1.315, "high": 1.3159, "low": 1.3148, "close": 1.3158, "volume": 75264.7, "quote_volume": 98977.35038, "trades": 313, "taker_buy_quote": 96642.16019}, {"ts": 1775316240000, "open": 1.3159, "high": 1.3159, "low": 1.314, "close": 1.314, "volume": 110745.9, "quote_volume": 145572.12526, "trades": 428, "taker_buy_quote": 78429.73623}, {"ts": 1775316300000, "open": 1.314, "high": 1.3141, "low": 1.313, "close": 1.3133, "volume": 86484.0, "quote_volume": 113594.68514, "trades": 354, "taker_buy_quote": 54368.86575}, {"ts": 1775316360000, "open": 1.3133, "high": 1.3136, "low": 1.3129, "close": 1.3129, "volume": 63373.7, "quote_volume": 83226.15617, "trades": 183, "taker_buy_quote": 38188.30945}, {"ts": 1775316420000, "open": 1.313, "high": 1.313, "low": 1.3128, "close": 1.3128, "volume": 22872.9, "quote_volume": 30028.64433, "trades": 91, "taker_buy_quote": 6511.75975}, {"ts": 1775316480000, "open": 1.3128, "high": 1.3133, "low": 1.3122, "close": 1.3133, "volume": 41409.2, "quote_volume": 54356.31668, "trades": 302, "taker_buy_quote": 34937.67002}, {"ts": 1775316540000, "open": 1.3133, "high": 1.3136, "low": 1.313, "close": 1.3132, "volume": 11318.7, "quote_volume": 14865.99123, "trades": 180, "taker_buy_quote": 10735.50089}, {"ts": 1775316600000, "open": 1.3132, "high": 1.3133, "low": 1.313, "close": 1.313, "volume": 12030.5, "quote_volume": 15797.09234, "trades": 56, "taker_buy_quote": 370.58216}, {"ts": 1775316660000, "open": 1.313, "high": 1.3132, "low": 1.3128, "close": 1.3132, "volume": 10863.6, "quote_volume": 14263.43638, "trades": 122, "taker_buy_quote": 3312.12439}, {"ts": 1775316720000, "open": 1.3131, "high": 1.3136, "low": 1.3131, "close": 1.3135, "volume": 13408.5, "quote_volume": 17608.5841, "trades": 97, "taker_buy_quote": 11582.72233}, {"ts": 1775316780000, "open": 1.3136, "high": 1.3136, "low": 1.3135, "close": 1.3136, "volume": 13442.6, "quote_volume": 17658.04398, "trades": 42, "taker_buy_quote": 15617.12768}, {"ts": 1775316840000, "open": 1.3136, "high": 1.3142, "low": 1.3135, "close": 1.3141, "volume": 33432.4, "quote_volume": 43930.39006, "trades": 155, "taker_buy_quote": 41256.23865}, {"ts": 1775316900000, "open": 1.3141, "high": 1.3144, "low": 1.3141, "close": 1.3142, "volume": 5045.2, "quote_volume": 6630.337, "trades": 140, "taker_buy_quote": 1751.38175}, {"ts": 1775316960000, "open": 1.3142, "high": 1.3144, "low": 1.3142, "close": 1.3144, "volume": 1707.6, "quote_volume": 2244.31494, "trades": 42, "taker_buy_quote": 1170.06338}, {"ts": 1775317020000, "open": 1.3144, "high": 1.3144, "low": 1.3141, "close": 1.3141, "volume": 42585.4, "quote_volume": 55968.2393, "trades": 89, "taker_buy_quote": 5260.22684}, {"ts": 1775317080000, "open": 1.3141, "high": 1.3143, "low": 1.3141, "close": 1.3142, "volume": 2763.6, "quote_volume": 3631.8489, "trades": 46, "taker_buy_quote": 950.07775}, {"ts": 1775317140000, "open": 1.3143, "high": 1.3143, "low": 1.3142, "close": 1.3142, "volume": 1464.3, "quote_volume": 1924.43821, "trades": 21, "taker_buy_quote": 724.83645}, {"ts": 1775317200000, "open": 1.3142, "high": 1.3143, "low": 1.3133, "close": 1.3134, "volume": 15708.7, "quote_volume": 20639.40507, "trades": 210, "taker_buy_quote": 868.93824}, {"ts": 1775317260000, "open": 1.3134, "high": 1.3134, "low": 1.3129, "close": 1.313, "volume": 6773.2, "quote_volume": 8893.27128, "trades": 109, "taker_buy_quote": 440.31618}, {"ts": 1775317320000, "open": 1.3129, "high": 1.3135, "low": 1.3127, "close": 1.3134, "volume": 64968.3, "quote_volume": 85303.02088, "trades": 295, "taker_buy_quote": 70315.5543}, {"ts": 1775317380000, "open": 1.3134, "high": 1.3136, "low": 1.3131, "close": 1.3131, "volume": 9878.2, "quote_volume": 12974.12873, "trades": 129, "taker_buy_quote": 1236.60874}, {"ts": 1775317440000, "open": 1.3131, "high": 1.3132, "low": 1.3127, "close": 1.3128, "volume": 13861.1, "quote_volume": 18200.78083, "trades": 129, "taker_buy_quote": 3516.6788}, {"ts": 1775317500000, "open": 1.3128, "high": 1.3128, "low": 1.3124, "close": 1.3124, "volume": 18381.3, "quote_volume": 24124.81725, "trades": 146, "taker_buy_quote": 1689.7144}, {"ts": 1775317560000, "open": 1.3125, "high": 1.3125, "low": 1.3123, "close": 1.3124, "volume": 10362.7, "quote_volume": 13599.56218, "trades": 43, "taker_buy_quote": 6151.78734}, {"ts": 1775317620000, "open": 1.3124, "high": 1.3125, "low": 1.3123, "close": 1.3125, "volume": 6409.6, "quote_volume": 8411.61852, "trades": 89, "taker_buy_quote": 2791.14883}, {"ts": 1775317680000, "open": 1.3126, "high": 1.3128, "low": 1.3124, "close": 1.3128, "volume": 6000.7, "quote_volume": 7876.84601, "trades": 131, "taker_buy_quote": 6226.0255}, {"ts": 1775317740000, "open": 1.3127, "high": 1.3128, "low": 1.3126, "close": 1.3128, "volume": 17105.0, "quote_volume": 22454.29648, "trades": 80, "taker_buy_quote": 12587.62493}, {"ts": 1775317800000, "open": 1.3128, "high": 1.313, "low": 1.3126, "close": 1.313, "volume": 14745.3, "quote_volume": 19357.05172, "trades": 166, "taker_buy_quote": 8136.80498}, {"ts": 1775317860000, "open": 1.313, "high": 1.313, "low": 1.3129, "close": 1.313, "volume": 3969.5, "quote_volume": 5211.7961, "trades": 40, "taker_buy_quote": 3145.2915}, {"ts": 1775317920000, "open": 1.313, "high": 1.3131, "low": 1.3129, "close": 1.3131, "volume": 13052.6, "quote_volume": 17138.25519, "trades": 69, "taker_buy_quote": 3180.68602}, {"ts": 1775317980000, "open": 1.313, "high": 1.3131, "low": 1.3126, "close": 1.3126, "volume": 8555.8, "quote_volume": 11232.84378, "trades": 97, "taker_buy_quote": 1041.17146}, {"ts": 1775318040000, "open": 1.3127, "high": 1.3127, "low": 1.3124, "close": 1.3126, "volume": 17472.3, "quote_volume": 22932.86713, "trades": 110, "taker_buy_quote": 20765.2364}, {"ts": 1775318100000, "open": 1.3125, "high": 1.3126, "low": 1.3125, "close": 1.3125, "volume": 7656.8, "quote_volume": 10049.98941, "trades": 54, "taker_buy_quote": 5767.69566}, {"ts": 1775318160000, "open": 1.3126, "high": 1.3126, "low": 1.3125, "close": 1.3126, "volume": 3582.4, "quote_volume": 4702.12665, "trades": 35, "taker_buy_quote": 2975.0079}, {"ts": 1775318220000, "open": 1.3126, "high": 1.3126, "low": 1.3124, "close": 1.3125, "volume": 3125.4, "quote_volume": 4102.1978, "trades": 63, "taker_buy_quote": 2841.59125}, {"ts": 1775318280000, "open": 1.3124, "high": 1.3126, "low": 1.3122, "close": 1.3126, "volume": 32567.1, "quote_volume": 42745.82283, "trades": 167, "taker_buy_quote": 33163.64549}, {"ts": 1775318340000, "open": 1.3126, "high": 1.3126, "low": 1.3125, "close": 1.3126, "volume": 13927.8, "quote_volume": 18281.57466, "trades": 22, "taker_buy_quote": 17551.56216}, {"ts": 1775318400000, "open": 1.3126, "high": 1.3134, "low": 1.3126, "close": 1.3134, "volume": 19607.0, "quote_volume": 25742.38403, "trades": 237, "taker_buy_quote": 23044.25467}, {"ts": 1775318460000, "open": 1.3135, "high": 1.3137, "low": 1.3134, "close": 1.3137, "volume": 4193.2, "quote_volume": 5507.9951, "trades": 83, "taker_buy_quote": 5217.8517}, {"ts": 1775318520000, "open": 1.3137, "high": 1.3138, "low": 1.3136, "close": 1.3137, "volume": 7037.2, "quote_volume": 9245.06832, "trades": 42, "taker_buy_quote": 7827.06282}, {"ts": 1775318580000, "open": 1.3137, "high": 1.3138, "low": 1.3134, "close": 1.3134, "volume": 46976.0, "quote_volume": 61709.71009, "trades": 109, "taker_buy_quote": 4198.84613}, {"ts": 1775318640000, "open": 1.3135, "high": 1.3135, "low": 1.3129, "close": 1.3129, "volume": 8259.9, "quote_volume": 10846.24063, "trades": 137, "taker_buy_quote": 3342.30308}, {"ts": 1775318700000, "open": 1.3129, "high": 1.313, "low": 1.3126, "close": 1.3126, "volume": 11680.0, "quote_volume": 15334.47556, "trades": 96, "taker_buy_quote": 7869.31596}, {"ts": 1775318760000, "open": 1.3126, "high": 1.3126, "low": 1.3123, "close": 1.3123, "volume": 29792.3, "quote_volume": 39102.7874, "trades": 127, "taker_buy_quote": 2005.21066}, {"ts": 1775318820000, "open": 1.3123, "high": 1.3124, "low": 1.3122, "close": 1.3124, "volume": 6164.1, "quote_volume": 8089.18882, "trades": 78, "taker_buy_quote": 3595.79574}, {"ts": 1775318880000, "open": 1.3124, "high": 1.3124, "low": 1.312, "close": 1.3122, "volume": 46040.5, "quote_volume": 60413.97956, "trades": 165, "taker_buy_quote": 6995.60898}, {"ts": 1775318940000, "open": 1.3122, "high": 1.3125, "low": 1.3121, "close": 1.3123, "volume": 59785.4, "quote_volume": 78453.74857, "trades": 161, "taker_buy_quote": 36992.32733}, {"ts": 1775319000000, "open": 1.3123, "high": 1.3123, "low": 1.3119, "close": 1.312, "volume": 44651.9, "quote_volume": 58584.72477, "trades": 167, "taker_buy_quote": 45106.61949}, {"ts": 1775319060000, "open": 1.312, "high": 1.3121, "low": 1.3118, "close": 1.3118, "volume": 32932.0, "quote_volume": 43205.74573, "trades": 126, "taker_buy_quote": 18415.1693}, {"ts": 1775319120000, "open": 1.3118, "high": 1.3118, "low": 1.3117, "close": 1.3118, "volume": 10930.9, "quote_volume": 14338.74774, "trades": 93, "taker_buy_quote": 8685.95252}, {"ts": 1775319180000, "open": 1.3117, "high": 1.3118, "low": 1.3113, "close": 1.3114, "volume": 7866.6, "quote_volume": 10316.67854, "trades": 128, "taker_buy_quote": 2987.41823}, {"ts": 1775319240000, "open": 1.3113, "high": 1.3114, "low": 1.3107, "close": 1.3108, "volume": 120640.8, "quote_volume": 158192.69923, "trades": 368, "taker_buy_quote": 12388.41456}, {"ts": 1775319300000, "open": 1.3109, "high": 1.3112, "low": 1.3108, "close": 1.3111, "volume": 27461.8, "quote_volume": 36002.48711, "trades": 149, "taker_buy_quote": 34604.59442}, {"ts": 1775319360000, "open": 1.3111, "high": 1.3115, "low": 1.3109, "close": 1.3115, "volume": 60202.6, "quote_volume": 78926.44824, "trades": 142, "taker_buy_quote": 51624.5922}, {"ts": 1775319420000, "open": 1.3115, "high": 1.3115, "low": 1.3109, "close": 1.3109, "volume": 24030.7, "quote_volume": 31512.85777, "trades": 120, "taker_buy_quote": 1537.00095}, {"ts": 1775319480000, "open": 1.3109, "high": 1.3111, "low": 1.3108, "close": 1.311, "volume": 12323.6, "quote_volume": 16154.99991, "trades": 87, "taker_buy_quote": 8327.90302}, {"ts": 1775319540000, "open": 1.3111, "high": 1.3118, "low": 1.3111, "close": 1.3117, "volume": 10931.2, "quote_volume": 14336.2789, "trades": 165, "taker_buy_quote": 11624.68141}, {"ts": 1775319600000, "open": 1.3117, "high": 1.3117, "low": 1.311, "close": 1.311, "volume": 14038.5, "quote_volume": 18411.51475, "trades": 205, "taker_buy_quote": 1880.50003}, {"ts": 1775319660000, "open": 1.3111, "high": 1.3112, "low": 1.3111, "close": 1.3111, "volume": 10913.4, "quote_volume": 14308.74216, "trades": 69, "taker_buy_quote": 2524.57536}, {"ts": 1775319720000, "open": 1.3112, "high": 1.3115, "low": 1.3111, "close": 1.3115, "volume": 12453.6, "quote_volume": 16329.43411, "trades": 107, "taker_buy_quote": 15312.21717}, {"ts": 1775319780000, "open": 1.3115, "high": 1.3125, "low": 1.3115, "close": 1.3123, "volume": 15629.7, "quote_volume": 20505.61691, "trades": 245, "taker_buy_quote": 16628.12881}, {"ts": 1775319840000, "open": 1.3124, "high": 1.3129, "low": 1.3123, "close": 1.3129, "volume": 20293.1, "quote_volume": 26639.9892, "trades": 193, "taker_buy_quote": 5105.61746}, {"ts": 1775319900000, "open": 1.3128, "high": 1.3138, "low": 1.3128, "close": 1.3134, "volume": 68005.6, "quote_volume": 89326.30344, "trades": 412, "taker_buy_quote": 79764.99145}, {"ts": 1775319960000, "open": 1.3135, "high": 1.3142, "low": 1.3135, "close": 1.3137, "volume": 35907.6, "quote_volume": 47175.04018, "trades": 258, "taker_buy_quote": 27628.34898}, {"ts": 1775320020000, "open": 1.3137, "high": 1.3137, "low": 1.3134, "close": 1.3137, "volume": 25678.3, "quote_volume": 33730.83999, "trades": 159, "taker_buy_quote": 4707.11472}, {"ts": 1775320080000, "open": 1.3137, "high": 1.3142, "low": 1.3137, "close": 1.3142, "volume": 31133.6, "quote_volume": 40907.04454, "trades": 136, "taker_buy_quote": 26797.90625}, {"ts": 1775320140000, "open": 1.3142, "high": 1.315, "low": 1.3142, "close": 1.3144, "volume": 88156.1, "quote_volume": 115904.72263, "trades": 368, "taker_buy_quote": 51337.76834}, {"ts": 1775320200000, "open": 1.3144, "high": 1.3147, "low": 1.3143, "close": 1.3143, "volume": 11820.5, "quote_volume": 15537.06156, "trades": 173, "taker_buy_quote": 14291.19693}, {"ts": 1775320260000, "open": 1.3143, "high": 1.3143, "low": 1.3138, "close": 1.3138, "volume": 8524.7, "quote_volume": 11201.9063, "trades": 143, "taker_buy_quote": 4290.5241}, {"ts": 1775320320000, "open": 1.3138, "high": 1.3139, "low": 1.3135, "close": 1.3139, "volume": 23954.6, "quote_volume": 31468.34308, "trades": 167, "taker_buy_quote": 19778.07412}, {"ts": 1775320380000, "open": 1.3139, "high": 1.3141, "low": 1.3138, "close": 1.314, "volume": 3409.2, "quote_volume": 4479.62563, "trades": 51, "taker_buy_quote": 3566.72588}, {"ts": 1775320440000, "open": 1.3141, "high": 1.3145, "low": 1.3141, "close": 1.3143, "volume": 20905.5, "quote_volume": 27475.94225, "trades": 154, "taker_buy_quote": 3848.00477}, {"ts": 1775320500000, "open": 1.3143, "high": 1.3144, "low": 1.3142, "close": 1.3142, "volume": 3167.9, "quote_volume": 4163.57247, "trades": 41, "taker_buy_quote": 2587.8157}, {"ts": 1775320560000, "open": 1.3143, "high": 1.3148, "low": 1.3142, "close": 1.3146, "volume": 20204.3, "quote_volume": 26562.15276, "trades": 162, "taker_buy_quote": 3575.42443}, {"ts": 1775320620000, "open": 1.3146, "high": 1.3151, "low": 1.3145, "close": 1.315, "volume": 14599.0, "quote_volume": 19192.84985, "trades": 114, "taker_buy_quote": 16174.06524}, {"ts": 1775320680000, "open": 1.3151, "high": 1.3151, "low": 1.315, "close": 1.3151, "volume": 2619.0, "quote_volume": 3444.01972, "trades": 41, "taker_buy_quote": 456.60272}, {"ts": 1775320740000, "open": 1.3151, "high": 1.3151, "low": 1.315, "close": 1.315, "volume": 1745.9, "quote_volume": 2295.96922, "trades": 40, "taker_buy_quote": 1456.07872}, {"ts": 1775320800000, "open": 1.315, "high": 1.3154, "low": 1.3149, "close": 1.3153, "volume": 41085.0, "quote_volume": 54031.10069, "trades": 128, "taker_buy_quote": 22563.32838}, {"ts": 1775320860000, "open": 1.3154, "high": 1.3154, "low": 1.315, "close": 1.3152, "volume": 7525.5, "quote_volume": 9897.0064, "trades": 111, "taker_buy_quote": 4147.80953}, {"ts": 1775320920000, "open": 1.3152, "high": 1.3153, "low": 1.3152, "close": 1.3153, "volume": 4615.6, "quote_volume": 6070.77485, "trades": 27, "taker_buy_quote": 4442.16269}, {"ts": 1775320980000, "open": 1.3153, "high": 1.3153, "low": 1.3149, "close": 1.3153, "volume": 25583.1, "quote_volume": 33642.28639, "trades": 172, "taker_buy_quote": 16411.5995}, {"ts": 1775321040000, "open": 1.3153, "high": 1.3154, "low": 1.3151, "close": 1.3154, "volume": 17255.3, "quote_volume": 22696.17813, "trades": 107, "taker_buy_quote": 10293.87519}, {"ts": 1775321100000, "open": 1.3154, "high": 1.3157, "low": 1.3147, "close": 1.3147, "volume": 10857.7, "quote_volume": 14280.55856, "trades": 254, "taker_buy_quote": 2028.96687}, {"ts": 1775321160000, "open": 1.3147, "high": 1.3153, "low": 1.3144, "close": 1.3149, "volume": 81199.9, "quote_volume": 106767.75253, "trades": 294, "taker_buy_quote": 51568.62252}, {"ts": 1775321220000, "open": 1.3149, "high": 1.3149, "low": 1.3146, "close": 1.3146, "volume": 8373.6, "quote_volume": 11008.71686, "trades": 66, "taker_buy_quote": 210.88618}, {"ts": 1775321280000, "open": 1.3147, "high": 1.3147, "low": 1.3143, "close": 1.3146, "volume": 14121.0, "quote_volume": 18561.60648, "trades": 103, "taker_buy_quote": 2740.85017}, {"ts": 1775321340000, "open": 1.3145, "high": 1.3146, "low": 1.3141, "close": 1.3141, "volume": 18515.6, "quote_volume": 24334.15319, "trades": 120, "taker_buy_quote": 2172.7221}, {"ts": 1775321400000, "open": 1.3142, "high": 1.3154, "low": 1.3142, "close": 1.3153, "volume": 52474.5, "quote_volume": 69016.09088, "trades": 193, "taker_buy_quote": 65729.84717}, {"ts": 1775321460000, "open": 1.3154, "high": 1.3158, "low": 1.315, "close": 1.3151, "volume": 13350.1, "quote_volume": 17562.28807, "trades": 239, "taker_buy_quote": 10420.91188}, {"ts": 1775321520000, "open": 1.315, "high": 1.3152, "low": 1.3145, "close": 1.3145, "volume": 14705.2, "quote_volume": 19336.88669, "trades": 159, "taker_buy_quote": 14406.72823}, {"ts": 1775321580000, "open": 1.3145, "high": 1.3146, "low": 1.3142, "close": 1.3145, "volume": 13848.3, "quote_volume": 18203.48446, "trades": 131, "taker_buy_quote": 1343.88214}, {"ts": 1775321640000, "open": 1.3145, "high": 1.3146, "low": 1.3137, "close": 1.3137, "volume": 32699.0, "quote_volume": 42966.61145, "trades": 236, "taker_buy_quote": 1602.3603}, {"ts": 1775321700000, "open": 1.3138, "high": 1.3139, "low": 1.3135, "close": 1.3139, "volume": 11076.4, "quote_volume": 14551.03331, "trades": 131, "taker_buy_quote": 9381.96602}, {"ts": 1775321760000, "open": 1.3139, "high": 1.3139, "low": 1.3137, "close": 1.3137, "volume": 19117.9, "quote_volume": 25117.33554, "trades": 95, "taker_buy_quote": 1127.97739}, {"ts": 1775321820000, "open": 1.3136, "high": 1.314, "low": 1.3134, "close": 1.3139, "volume": 7730.3, "quote_volume": 10155.25981, "trades": 168, "taker_buy_quote": 6185.63873}, {"ts": 1775321880000, "open": 1.3139, "high": 1.3139, "low": 1.3138, "close": 1.3139, "volume": 2881.3, "quote_volume": 3785.65726, "trades": 53, "taker_buy_quote": 1557.49706}, {"ts": 1775321940000, "open": 1.3139, "high": 1.3139, "low": 1.3121, "close": 1.3124, "volume": 135121.2, "quote_volume": 177372.86623, "trades": 524, "taker_buy_quote": 78305.29295}, {"ts": 1775322000000, "open": 1.3125, "high": 1.3127, "low": 1.3122, "close": 1.3126, "volume": 18889.1, "quote_volume": 24792.03618, "trades": 137, "taker_buy_quote": 17900.544}, {"ts": 1775322060000, "open": 1.3126, "high": 1.3128, "low": 1.3122, "close": 1.3124, "volume": 36612.5, "quote_volume": 48058.69527, "trades": 187, "taker_buy_quote": 13498.14743}, {"ts": 1775322120000, "open": 1.3123, "high": 1.3123, "low": 1.312, "close": 1.3121, "volume": 50898.8, "quote_volume": 66784.9958, "trades": 72, "taker_buy_quote": 20209.22765}, {"ts": 1775322180000, "open": 1.3121, "high": 1.3126, "low": 1.312, "close": 1.3126, "volume": 25641.9, "quote_volume": 33650.85492, "trades": 147, "taker_buy_quote": 24974.38567}, {"ts": 1775322240000, "open": 1.3127, "high": 1.3131, "low": 1.3126, "close": 1.3131, "volume": 6800.5, "quote_volume": 8928.42767, "trades": 109, "taker_buy_quote": 5380.08528}, {"ts": 1775322300000, "open": 1.313, "high": 1.3132, "low": 1.3129, "close": 1.3132, "volume": 14881.7, "quote_volume": 19540.18759, "trades": 116, "taker_buy_quote": 10528.70127}, {"ts": 1775322360000, "open": 1.3132, "high": 1.3132, "low": 1.3127, "close": 1.3127, "volume": 16243.4, "quote_volume": 21325.91013, "trades": 114, "taker_buy_quote": 909.99304}, {"ts": 1775322420000, "open": 1.3128, "high": 1.3128, "low": 1.3125, "close": 1.3126, "volume": 12487.5, "quote_volume": 16391.57478, "trades": 112, "taker_buy_quote": 13012.32374}, {"ts": 1775322480000, "open": 1.3126, "high": 1.3127, "low": 1.3125, "close": 1.3127, "volume": 11951.3, "quote_volume": 15687.30496, "trades": 70, "taker_buy_quote": 10777.34825}, {"ts": 1775322540000, "open": 1.3126, "high": 1.3128, "low": 1.3126, "close": 1.3127, "volume": 5554.2, "quote_volume": 7291.16324, "trades": 54, "taker_buy_quote": 2319.9723}, {"ts": 1775322600000, "open": 1.3128, "high": 1.3133, "low": 1.3127, "close": 1.3133, "volume": 16484.4, "quote_volume": 21642.85016, "trades": 165, "taker_buy_quote": 16041.26874}, {"ts": 1775322660000, "open": 1.3132, "high": 1.3138, "low": 1.3132, "close": 1.3138, "volume": 16841.2, "quote_volume": 22120.48068, "trades": 113, "taker_buy_quote": 19359.89163}, {"ts": 1775322720000, "open": 1.3137, "high": 1.3139, "low": 1.3135, "close": 1.3137, "volume": 5683.2, "quote_volume": 7466.33467, "trades": 180, "taker_buy_quote": 4475.69728}, {"ts": 1775322780000, "open": 1.3137, "high": 1.314, "low": 1.3137, "close": 1.3137, "volume": 69547.7, "quote_volume": 91377.91689, "trades": 134, "taker_buy_quote": 61259.53598}, {"ts": 1775322840000, "open": 1.3138, "high": 1.314, "low": 1.3136, "close": 1.3137, "volume": 35022.0, "quote_volume": 46015.05515, "trades": 156, "taker_buy_quote": 22468.04886}, {"ts": 1775322900000, "open": 1.3136, "high": 1.3139, "low": 1.3136, "close": 1.3136, "volume": 36197.2, "quote_volume": 47554.95407, "trades": 124, "taker_buy_quote": 37007.47676}, {"ts": 1775322960000, "open": 1.3137, "high": 1.314, "low": 1.3136, "close": 1.3139, "volume": 11812.7, "quote_volume": 15518.34409, "trades": 150, "taker_buy_quote": 5225.27286}, {"ts": 1775323020000, "open": 1.3139, "high": 1.3145, "low": 1.3139, "close": 1.3144, "volume": 86406.1, "quote_volume": 113574.81609, "trades": 190, "taker_buy_quote": 111323.13982}, {"ts": 1775323080000, "open": 1.3144, "high": 1.3145, "low": 1.3144, "close": 1.3144, "volume": 7911.0, "quote_volume": 10398.93117, "trades": 44, "taker_buy_quote": 9369.36165}, {"ts": 1775323140000, "open": 1.3145, "high": 1.3145, "low": 1.3141, "close": 1.3142, "volume": 53412.0, "quote_volume": 70194.59996, "trades": 122, "taker_buy_quote": 4363.13948}, {"ts": 1775323200000, "open": 1.3141, "high": 1.3142, "low": 1.3138, "close": 1.3139, "volume": 13660.2, "quote_volume": 17949.84349, "trades": 95, "taker_buy_quote": 1879.16746}, {"ts": 1775323260000, "open": 1.3139, "high": 1.3144, "low": 1.3139, "close": 1.3144, "volume": 28881.4, "quote_volume": 37954.88491, "trades": 115, "taker_buy_quote": 33032.43712}, {"ts": 1775323320000, "open": 1.3144, "high": 1.3144, "low": 1.3143, "close": 1.3143, "volume": 862.7, "quote_volume": 1133.90043, "trades": 28, "taker_buy_quote": 707.41008}, {"ts": 1775323380000, "open": 1.3143, "high": 1.3144, "low": 1.3143, "close": 1.3143, "volume": 7201.9, "quote_volume": 9465.65793, "trades": 43, "taker_buy_quote": 2638.78944}, {"ts": 1775323440000, "open": 1.3144, "high": 1.3148, "low": 1.3144, "close": 1.3147, "volume": 268691.3, "quote_volume": 353195.05187, "trades": 162, "taker_buy_quote": 349859.06467}, {"ts": 1775323500000, "open": 1.3147, "high": 1.3157, "low": 1.3147, "close": 1.3156, "volume": 220213.8, "quote_volume": 289591.39734, "trades": 280, "taker_buy_quote": 267409.35164}, {"ts": 1775323560000, "open": 1.3156, "high": 1.3161, "low": 1.3156, "close": 1.3158, "volume": 59912.9, "quote_volume": 78841.29638, "trades": 220, "taker_buy_quote": 24445.00132}, {"ts": 1775323620000, "open": 1.3158, "high": 1.3159, "low": 1.3152, "close": 1.3154, "volume": 26877.5, "quote_volume": 35358.86529, "trades": 191, "taker_buy_quote": 12215.50203}, {"ts": 1775323680000, "open": 1.3154, "high": 1.3158, "low": 1.3154, "close": 1.3157, "volume": 26240.5, "quote_volume": 34519.83549, "trades": 97, "taker_buy_quote": 31361.96002}, {"ts": 1775323740000, "open": 1.3158, "high": 1.316, "low": 1.3157, "close": 1.3158, "volume": 63123.7, "quote_volume": 83064.10312, "trades": 104, "taker_buy_quote": 7138.38387}, {"ts": 1775323800000, "open": 1.3157, "high": 1.3157, "low": 1.3154, "close": 1.3156, "volume": 9130.8, "quote_volume": 12011.86164, "trades": 132, "taker_buy_quote": 2104.18937}, {"ts": 1775323860000, "open": 1.3156, "high": 1.3158, "low": 1.3156, "close": 1.3156, "volume": 8991.0, "quote_volume": 11829.04202, "trades": 97, "taker_buy_quote": 8225.44098}, {"ts": 1775323920000, "open": 1.3157, "high": 1.3157, "low": 1.3156, "close": 1.3156, "volume": 4040.3, "quote_volume": 5315.64871, "trades": 48, "taker_buy_quote": 3026.50471}, {"ts": 1775323980000, "open": 1.3156, "high": 1.3157, "low": 1.3156, "close": 1.3156, "volume": 8761.5, "quote_volume": 11526.80598, "trades": 65, "taker_buy_quote": 2323.26306}, {"ts": 1775324040000, "open": 1.3156, "high": 1.3157, "low": 1.3156, "close": 1.3156, "volume": 2192.9, "quote_volume": 2885.02894, "trades": 44, "taker_buy_quote": 653.9029}, {"ts": 1775324100000, "open": 1.3156, "high": 1.3159, "low": 1.3156, "close": 1.3158, "volume": 11110.4, "quote_volume": 14618.41179, "trades": 70, "taker_buy_quote": 10183.21487}, {"ts": 1775324160000, "open": 1.3158, "high": 1.3158, "low": 1.3155, "close": 1.3155, "volume": 10616.5, "quote_volume": 13968.54065, "trades": 75, "taker_buy_quote": 526.37156}, {"ts": 1775324220000, "open": 1.3155, "high": 1.3156, "low": 1.3155, "close": 1.3155, "volume": 1897.3, "quote_volume": 2495.98605, "trades": 37, "taker_buy_quote": 1156.4124}, {"ts": 1775324280000, "open": 1.3155, "high": 1.3156, "low": 1.315, "close": 1.315, "volume": 10269.5, "quote_volume": 13508.10881, "trades": 134, "taker_buy_quote": 4320.59618}, {"ts": 1775324340000, "open": 1.315, "high": 1.3153, "low": 1.315, "close": 1.3153, "volume": 30555.8, "quote_volume": 40186.27359, "trades": 63, "taker_buy_quote": 36913.81517}, {"ts": 1775324400000, "open": 1.3152, "high": 1.3154, "low": 1.3152, "close": 1.3154, "volume": 60803.7, "quote_volume": 79977.54267, "trades": 64, "taker_buy_quote": 62538.0708}, {"ts": 1775324460000, "open": 1.3153, "high": 1.3156, "low": 1.3151, "close": 1.3151, "volume": 89088.8, "quote_volume": 117189.54323, "trades": 176, "taker_buy_quote": 10810.83788}, {"ts": 1775324520000, "open": 1.3151, "high": 1.3154, "low": 1.315, "close": 1.3153, "volume": 23603.7, "quote_volume": 31041.84722, "trades": 119, "taker_buy_quote": 20544.95661}, {"ts": 1775324580000, "open": 1.3154, "high": 1.3154, "low": 1.3153, "close": 1.3153, "volume": 3680.0, "quote_volume": 4840.48314, "trades": 24, "taker_buy_quote": 2356.40756}, {"ts": 1775324640000, "open": 1.3153, "high": 1.3154, "low": 1.3149, "close": 1.3149, "volume": 7461.0, "quote_volume": 9812.77736, "trades": 100, "taker_buy_quote": 3241.02106}, {"ts": 1775324700000, "open": 1.315, "high": 1.315, "low": 1.3148, "close": 1.3148, "volume": 7824.7, "quote_volume": 10288.23817, "trades": 60, "taker_buy_quote": 3553.39226}, {"ts": 1775324760000, "open": 1.3149, "high": 1.3149, "low": 1.3147, "close": 1.3147, "volume": 2112.0, "quote_volume": 2776.88433, "trades": 42, "taker_buy_quote": 1267.2978}, {"ts": 1775324820000, "open": 1.3148, "high": 1.315, "low": 1.3148, "close": 1.3149, "volume": 6784.1, "quote_volume": 8920.64821, "trades": 68, "taker_buy_quote": 5068.65297}, {"ts": 1775324880000, "open": 1.3149, "high": 1.315, "low": 1.3142, "close": 1.3145, "volume": 44748.8, "quote_volume": 58819.43554, "trades": 254, "taker_buy_quote": 14172.66594}, {"ts": 1775324940000, "open": 1.3145, "high": 1.3145, "low": 1.3144, "close": 1.3145, "volume": 3789.5, "quote_volume": 4981.26356, "trades": 32, "taker_buy_quote": 4531.8702}, {"ts": 1775325000000, "open": 1.3144, "high": 1.3148, "low": 1.3143, "close": 1.3147, "volume": 8248.5, "quote_volume": 10843.57686, "trades": 144, "taker_buy_quote": 9564.65094}, {"ts": 1775325060000, "open": 1.3147, "high": 1.3148, "low": 1.3147, "close": 1.3148, "volume": 1601.9, "quote_volume": 2106.07524, "trades": 18, "taker_buy_quote": 753.51188}, {"ts": 1775325120000, "open": 1.3147, "high": 1.3148, "low": 1.3147, "close": 1.3148, "volume": 6517.3, "quote_volume": 8568.91744, "trades": 64, "taker_buy_quote": 8192.91324}, {"ts": 1775325180000, "open": 1.3148, "high": 1.3148, "low": 1.3145, "close": 1.3145, "volume": 28259.1, "quote_volume": 37151.75763, "trades": 83, "taker_buy_quote": 2497.87146}, {"ts": 1775325240000, "open": 1.3146, "high": 1.3151, "low": 1.3146, "close": 1.3146, "volume": 15824.8, "quote_volume": 20809.17671, "trades": 170, "taker_buy_quote": 6061.82822}, {"ts": 1775325300000, "open": 1.3146, "high": 1.3146, "low": 1.3145, "close": 1.3145, "volume": 2812.4, "quote_volume": 3697.00595, "trades": 47, "taker_buy_quote": 1312.6281}, {"ts": 1775325360000, "open": 1.3145, "high": 1.3148, "low": 1.3145, "close": 1.3147, "volume": 8018.0, "quote_volume": 10540.93998, "trades": 91, "taker_buy_quote": 4736.25604}, {"ts": 1775325420000, "open": 1.3148, "high": 1.3148, "low": 1.3147, "close": 1.3147, "volume": 4303.1, "quote_volume": 5657.47544, "trades": 38, "taker_buy_quote": 2496.41076}, {"ts": 1775325480000, "open": 1.3148, "high": 1.3148, "low": 1.3146, "close": 1.3146, "volume": 64664.5, "quote_volume": 85011.7591, "trades": 70, "taker_buy_quote": 28060.03758}, {"ts": 1775325540000, "open": 1.3146, "high": 1.3147, "low": 1.3146, "close": 1.3146, "volume": 24209.9, "quote_volume": 31826.60743, "trades": 85, "taker_buy_quote": 3705.60445}, {"ts": 1775325600000, "open": 1.3145, "high": 1.3148, "low": 1.3145, "close": 1.3145, "volume": 19944.1, "quote_volume": 26219.91386, "trades": 146, "taker_buy_quote": 22719.16188}, {"ts": 1775325660000, "open": 1.3145, "high": 1.3146, "low": 1.3143, "close": 1.3145, "volume": 11708.9, "quote_volume": 15390.62939, "trades": 150, "taker_buy_quote": 14106.50887}, {"ts": 1775325720000, "open": 1.3145, "high": 1.3153, "low": 1.3145, "close": 1.3153, "volume": 6678.0, "quote_volume": 8781.40691, "trades": 188, "taker_buy_quote": 7134.85017}, {"ts": 1775325780000, "open": 1.3153, "high": 1.3153, "low": 1.3146, "close": 1.3148, "volume": 22812.6, "quote_volume": 30001.78422, "trades": 203, "taker_buy_quote": 14285.53841}, {"ts": 1775325840000, "open": 1.3149, "high": 1.3149, "low": 1.3143, "close": 1.3146, "volume": 3436.8, "quote_volume": 4517.78758, "trades": 154, "taker_buy_quote": 562.49067}, {"ts": 1775325900000, "open": 1.3145, "high": 1.3151, "low": 1.3145, "close": 1.3151, "volume": 3312.6, "quote_volume": 4355.41174, "trades": 143, "taker_buy_quote": 3351.15764}, {"ts": 1775325960000, "open": 1.3152, "high": 1.3154, "low": 1.3141, "close": 1.3141, "volume": 22374.2, "quote_volume": 29418.60036, "trades": 335, "taker_buy_quote": 1608.39243}, {"ts": 1775326020000, "open": 1.314, "high": 1.314, "low": 1.3138, "close": 1.314, "volume": 55486.4, "quote_volume": 72908.08525, "trades": 111, "taker_buy_quote": 66999.98865}, {"ts": 1775326080000, "open": 1.3141, "high": 1.3143, "low": 1.3141, "close": 1.3142, "volume": 2242.9, "quote_volume": 2947.73764, "trades": 53, "taker_buy_quote": 2030.55746}, {"ts": 1775326140000, "open": 1.3143, "high": 1.3145, "low": 1.3142, "close": 1.3145, "volume": 11253.9, "quote_volume": 14792.15518, "trades": 80, "taker_buy_quote": 4636.33842}, {"ts": 1775326200000, "open": 1.3145, "high": 1.3145, "low": 1.3143, "close": 1.3143, "volume": 616.2, "quote_volume": 809.92918, "trades": 61, "taker_buy_quote": 285.76273}, {"ts": 1775326260000, "open": 1.3143, "high": 1.3145, "low": 1.3142, "close": 1.3144, "volume": 4613.2, "quote_volume": 6063.54595, "trades": 42, "taker_buy_quote": 5456.32617}, {"ts": 1775326320000, "open": 1.3145, "high": 1.3145, "low": 1.3142, "close": 1.3143, "volume": 9110.2, "quote_volume": 11974.67306, "trades": 58, "taker_buy_quote": 10427.23779}, {"ts": 1775326380000, "open": 1.3142, "high": 1.3147, "low": 1.3142, "close": 1.3147, "volume": 11332.8, "quote_volume": 14897.15531, "trades": 112, "taker_buy_quote": 13466.39329}, {"ts": 1775326440000, "open": 1.3148, "high": 1.3148, "low": 1.3145, "close": 1.3146, "volume": 12647.2, "quote_volume": 16627.2821, "trades": 88, "taker_buy_quote": 4008.80204}, {"ts": 1775326500000, "open": 1.3145, "high": 1.3148, "low": 1.3143, "close": 1.3148, "volume": 16510.7, "quote_volume": 21705.03865, "trades": 130, "taker_buy_quote": 19315.1883}, {"ts": 1775326560000, "open": 1.3147, "high": 1.3152, "low": 1.3147, "close": 1.3152, "volume": 5031.1, "quote_volume": 6615.66904, "trades": 84, "taker_buy_quote": 3913.26683}, {"ts": 1775326620000, "open": 1.3151, "high": 1.3152, "low": 1.315, "close": 1.315, "volume": 8494.6, "quote_volume": 11171.33104, "trades": 80, "taker_buy_quote": 1224.84196}, {"ts": 1775326680000, "open": 1.3149, "high": 1.3149, "low": 1.3147, "close": 1.3147, "volume": 2251.4, "quote_volume": 2960.15717, "trades": 63, "taker_buy_quote": 1044.74943}, {"ts": 1775326740000, "open": 1.3148, "high": 1.3148, "low": 1.3147, "close": 1.3148, "volume": 31657.5, "quote_volume": 41623.16365, "trades": 102, "taker_buy_quote": 40080.3632}, {"ts": 1775326800000, "open": 1.3148, "high": 1.3151, "low": 1.3147, "close": 1.3151, "volume": 8602.9, "quote_volume": 11312.68346, "trades": 74, "taker_buy_quote": 9659.2347}, {"ts": 1775326860000, "open": 1.3151, "high": 1.3151, "low": 1.3148, "close": 1.3148, "volume": 21226.5, "quote_volume": 27913.33827, "trades": 67, "taker_buy_quote": 11038.28867}, {"ts": 1775326920000, "open": 1.3149, "high": 1.3149, "low": 1.3145, "close": 1.3145, "volume": 1102.0, "quote_volume": 1448.85651, "trades": 76, "taker_buy_quote": 215.76449}, {"ts": 1775326980000, "open": 1.3146, "high": 1.3148, "low": 1.3145, "close": 1.3148, "volume": 9019.1, "quote_volume": 11856.52445, "trades": 57, "taker_buy_quote": 11578.7702}, {"ts": 1775327040000, "open": 1.3148, "high": 1.3154, "low": 1.3148, "close": 1.3154, "volume": 22616.0, "quote_volume": 29741.88056, "trades": 178, "taker_buy_quote": 9806.0152}, {"ts": 1775327100000, "open": 1.3153, "high": 1.3156, "low": 1.3153, "close": 1.3155, "volume": 44166.4, "quote_volume": 58104.62724, "trades": 87, "taker_buy_quote": 52669.9129}, {"ts": 1775327160000, "open": 1.3155, "high": 1.3158, "low": 1.3153, "close": 1.3157, "volume": 20981.1, "quote_volume": 27600.14273, "trades": 137, "taker_buy_quote": 8504.66233}, {"ts": 1775327220000, "open": 1.3158, "high": 1.3158, "low": 1.3157, "close": 1.3157, "volume": 33888.5, "quote_volume": 44587.59261, "trades": 45, "taker_buy_quote": 6488.99928}, {"ts": 1775327280000, "open": 1.3157, "high": 1.3158, "low": 1.3155, "close": 1.3155, "volume": 17977.1, "quote_volume": 23651.71995, "trades": 74, "taker_buy_quote": 727.61905}, {"ts": 1775327340000, "open": 1.3156, "high": 1.3156, "low": 1.3155, "close": 1.3155, "volume": 2794.5, "quote_volume": 3676.40098, "trades": 24, "taker_buy_quote": 3107.84188}, {"ts": 1775327400000, "open": 1.3155, "high": 1.3155, "low": 1.3153, "close": 1.3153, "volume": 5175.3, "quote_volume": 6807.38768, "trades": 68, "taker_buy_quote": 279.79733}, {"ts": 1775327460000, "open": 1.3154, "high": 1.3154, "low": 1.3152, "close": 1.3153, "volume": 4032.6, "quote_volume": 5304.04913, "trades": 28, "taker_buy_quote": 1628.74821}, {"ts": 1775327520000, "open": 1.3153, "high": 1.3153, "low": 1.3144, "close": 1.3144, "volume": 18703.4, "quote_volume": 24588.67633, "trades": 185, "taker_buy_quote": 1533.28153}, {"ts": 1775327580000, "open": 1.3145, "high": 1.3145, "low": 1.3143, "close": 1.3143, "volume": 7641.3, "quote_volume": 10043.6489, "trades": 49, "taker_buy_quote": 8991.28531}, {"ts": 1775327640000, "open": 1.3144, "high": 1.3144, "low": 1.3138, "close": 1.314, "volume": 79827.0, "quote_volume": 104899.91385, "trades": 158, "taker_buy_quote": 12557.68858}, {"ts": 1775327700000, "open": 1.314, "high": 1.3145, "low": 1.314, "close": 1.3144, "volume": 18028.0, "quote_volume": 23691.06291, "trades": 133, "taker_buy_quote": 13435.67441}, {"ts": 1775327760000, "open": 1.3145, "high": 1.3145, "low": 1.3144, "close": 1.3144, "volume": 1690.1, "quote_volume": 2221.58972, "trades": 35, "taker_buy_quote": 1607.3706}, {"ts": 1775327820000, "open": 1.3144, "high": 1.3145, "low": 1.3144, "close": 1.3145, "volume": 9305.3, "quote_volume": 12231.13703, "trades": 54, "taker_buy_quote": 3295.58295}, {"ts": 1775327880000, "open": 1.3144, "high": 1.3145, "low": 1.3144, "close": 1.3144, "volume": 3829.5, "quote_volume": 5033.84196, "trades": 60, "taker_buy_quote": 4563.4182}, {"ts": 1775327940000, "open": 1.3145, "high": 1.3148, "low": 1.3145, "close": 1.3148, "volume": 2651.4, "quote_volume": 3485.61608, "trades": 86, "taker_buy_quote": 1336.24842}, {"ts": 1775328000000, "open": 1.3147, "high": 1.3148, "low": 1.3147, "close": 1.3148, "volume": 10146.6, "quote_volume": 13340.52056, "trades": 43, "taker_buy_quote": 10328.27992}, {"ts": 1775328060000, "open": 1.3147, "high": 1.3148, "low": 1.3146, "close": 1.3147, "volume": 12531.3, "quote_volume": 16474.9578, "trades": 48, "taker_buy_quote": 2590.29272}, {"ts": 1775328120000, "open": 1.3147, "high": 1.3147, "low": 1.3146, "close": 1.3146, "volume": 1778.5, "quote_volume": 2338.18737, "trades": 43, "taker_buy_quote": 2251.68669}, {"ts": 1775328180000, "open": 1.3147, "high": 1.3147, "low": 1.3145, "close": 1.3145, "volume": 7638.1, "quote_volume": 10041.11789, "trades": 58, "taker_buy_quote": 1729.96769}, {"ts": 1775328240000, "open": 1.3146, "high": 1.3146, "low": 1.3142, "close": 1.3143, "volume": 8060.1, "quote_volume": 10594.59302, "trades": 89, "taker_buy_quote": 2027.30331}, {"ts": 1775328300000, "open": 1.3144, "high": 1.3144, "low": 1.3139, "close": 1.3139, "volume": 7507.5, "quote_volume": 9866.06336, "trades": 118, "taker_buy_quote": 1107.31313}, {"ts": 1775328360000, "open": 1.3139, "high": 1.314, "low": 1.3139, "close": 1.3139, "volume": 3004.5, "quote_volume": 3947.8954, "trades": 31, "taker_buy_quote": 3716.649}, {"ts": 1775328420000, "open": 1.3139, "high": 1.3144, "low": 1.3139, "close": 1.3144, "volume": 11129.6, "quote_volume": 14625.15918, "trades": 133, "taker_buy_quote": 14527.00877}, {"ts": 1775328480000, "open": 1.3143, "high": 1.3144, "low": 1.3141, "close": 1.3141, "volume": 16759.3, "quote_volume": 22026.30039, "trades": 88, "taker_buy_quote": 4420.87439}, {"ts": 1775328540000, "open": 1.3141, "high": 1.3141, "low": 1.3138, "close": 1.314, "volume": 12749.2, "quote_volume": 16752.65121, "trades": 100, "taker_buy_quote": 5693.58585}, {"ts": 1775328600000, "open": 1.3141, "high": 1.3141, "low": 1.3139, "close": 1.3139, "volume": 7132.2, "quote_volume": 9371.59688, "trades": 51, "taker_buy_quote": 2599.63332}, {"ts": 1775328660000, "open": 1.3139, "high": 1.314, "low": 1.3139, "close": 1.314, "volume": 22020.0, "quote_volume": 28933.87426, "trades": 70, "taker_buy_quote": 23602.8564}, {"ts": 1775328720000, "open": 1.314, "high": 1.314, "low": 1.3139, "close": 1.314, "volume": 7262.8, "quote_volume": 9543.22311, "trades": 45, "taker_buy_quote": 8280.6966}, {"ts": 1775328780000, "open": 1.314, "high": 1.3141, "low": 1.314, "close": 1.314, "volume": 23649.0, "quote_volume": 31075.97141, "trades": 79, "taker_buy_quote": 15900.84821}, {"ts": 1775328840000, "open": 1.3141, "high": 1.3146, "low": 1.3141, "close": 1.3146, "volume": 5956.9, "quote_volume": 7829.8563, "trades": 124, "taker_buy_quote": 7443.65892}, {"ts": 1775328900000, "open": 1.3146, "high": 1.3146, "low": 1.314, "close": 1.3141, "volume": 6489.2, "quote_volume": 8529.48813, "trades": 114, "taker_buy_quote": 3202.76724}, {"ts": 1775328960000, "open": 1.3141, "high": 1.3142, "low": 1.314, "close": 1.3142, "volume": 6062.1, "quote_volume": 7966.45103, "trades": 73, "taker_buy_quote": 7564.08688}, {"ts": 1775329020000, "open": 1.3141, "high": 1.3142, "low": 1.3141, "close": 1.3141, "volume": 6358.5, "quote_volume": 8356.15359, "trades": 47, "taker_buy_quote": 5897.34108}, {"ts": 1775329080000, "open": 1.3142, "high": 1.3142, "low": 1.3139, "close": 1.3139, "volume": 2486.8, "quote_volume": 3267.67779, "trades": 64, "taker_buy_quote": 691.56932}, {"ts": 1775329140000, "open": 1.314, "high": 1.314, "low": 1.3134, "close": 1.3134, "volume": 48006.9, "quote_volume": 63063.11763, "trades": 176, "taker_buy_quote": 16854.80896}, {"ts": 1775329200000, "open": 1.3135, "high": 1.3136, "low": 1.3134, "close": 1.3135, "volume": 43286.1, "quote_volume": 56859.28232, "trades": 140, "taker_buy_quote": 49073.30548}, {"ts": 1775329260000, "open": 1.3135, "high": 1.314, "low": 1.3134, "close": 1.314, "volume": 51497.9, "quote_volume": 67646.19649, "trades": 170, "taker_buy_quote": 66231.01786}, {"ts": 1775329320000, "open": 1.3141, "high": 1.3154, "low": 1.3141, "close": 1.3151, "volume": 20766.4, "quote_volume": 27303.96268, "trades": 539, "taker_buy_quote": 12825.92285}, {"ts": 1775329380000, "open": 1.315, "high": 1.3155, "low": 1.315, "close": 1.3155, "volume": 10537.9, "quote_volume": 13858.44079, "trades": 167, "taker_buy_quote": 6045.44}, {"ts": 1775329440000, "open": 1.3156, "high": 1.3157, "low": 1.3155, "close": 1.3157, "volume": 1909.0, "quote_volume": 2511.46774, "trades": 35, "taker_buy_quote": 2338.34794}, {"ts": 1775329500000, "open": 1.3157, "high": 1.3159, "low": 1.3156, "close": 1.3157, "volume": 27692.5, "quote_volume": 36437.33309, "trades": 112, "taker_buy_quote": 2733.38693}, {"ts": 1775329560000, "open": 1.3156, "high": 1.3158, "low": 1.3146, "close": 1.3157, "volume": 65954.8, "quote_volume": 86741.60051, "trades": 462, "taker_buy_quote": 67361.91403}, {"ts": 1775329620000, "open": 1.3158, "high": 1.3162, "low": 1.3158, "close": 1.3158, "volume": 81858.5, "quote_volume": 107727.78122, "trades": 208, "taker_buy_quote": 20415.20125}, {"ts": 1775329680000, "open": 1.3159, "high": 1.3195, "low": 1.3159, "close": 1.3182, "volume": 607948.3, "quote_volume": 801351.07583, "trades": 1699, "taker_buy_quote": 347867.18741}, {"ts": 1775329740000, "open": 1.3181, "high": 1.3193, "low": 1.3181, "close": 1.3189, "volume": 112137.9, "quote_volume": 147876.91452, "trades": 453, "taker_buy_quote": 71378.5487}, {"ts": 1775329800000, "open": 1.319, "high": 1.3193, "low": 1.3183, "close": 1.3193, "volume": 46008.7, "quote_volume": 60667.60191, "trades": 317, "taker_buy_quote": 18841.58282}, {"ts": 1775329860000, "open": 1.3192, "high": 1.3194, "low": 1.3185, "close": 1.3194, "volume": 62204.1, "quote_volume": 82046.47152, "trades": 393, "taker_buy_quote": 29385.33906}, {"ts": 1775329920000, "open": 1.3194, "high": 1.3195, "low": 1.319, "close": 1.3192, "volume": 19407.8, "quote_volume": 25604.57249, "trades": 217, "taker_buy_quote": 842.86822}, {"ts": 1775329980000, "open": 1.3193, "high": 1.3199, "low": 1.3191, "close": 1.3199, "volume": 31066.6, "quote_volume": 40987.43423, "trades": 290, "taker_buy_quote": 34345.85043}, {"ts": 1775330040000, "open": 1.3199, "high": 1.3216, "low": 1.3198, "close": 1.3215, "volume": 152653.7, "quote_volume": 201614.24234, "trades": 836, "taker_buy_quote": 136854.06569}, {"ts": 1775330100000, "open": 1.3215, "high": 1.3226, "low": 1.319, "close": 1.3191, "volume": 246267.3, "quote_volume": 325344.3636, "trades": 1259, "taker_buy_quote": 127730.88665}, {"ts": 1775330160000, "open": 1.319, "high": 1.3197, "low": 1.3188, "close": 1.3196, "volume": 9866.4, "quote_volume": 13016.90755, "trades": 273, "taker_buy_quote": 8759.89949}, {"ts": 1775330220000, "open": 1.3197, "high": 1.3198, "low": 1.3194, "close": 1.3197, "volume": 19728.2, "quote_volume": 26034.69302, "trades": 159, "taker_buy_quote": 7625.21524}, {"ts": 1775330280000, "open": 1.3197, "high": 1.3197, "low": 1.3194, "close": 1.3194, "volume": 3722.2, "quote_volume": 4911.21441, "trades": 57, "taker_buy_quote": 1024.74182}, {"ts": 1775330340000, "open": 1.3195, "high": 1.3195, "low": 1.3193, "close": 1.3195, "volume": 6575.3, "quote_volume": 8675.4522, "trades": 72, "taker_buy_quote": 2413.4734}, {"ts": 1775330400000, "open": 1.3195, "high": 1.3196, "low": 1.3193, "close": 1.3193, "volume": 6912.2, "quote_volume": 9120.03737, "trades": 76, "taker_buy_quote": 1880.77649}, {"ts": 1775330460000, "open": 1.3193, "high": 1.3193, "low": 1.3185, "close": 1.3185, "volume": 8172.5, "quote_volume": 10777.64634, "trades": 171, "taker_buy_quote": 1334.80582}, {"ts": 1775330520000, "open": 1.3185, "high": 1.3185, "low": 1.3182, "close": 1.3183, "volume": 17178.4, "quote_volume": 22647.44561, "trades": 168, "taker_buy_quote": 15192.69117}, {"ts": 1775330580000, "open": 1.3183, "high": 1.3183, "low": 1.3179, "close": 1.3179, "volume": 5089.8, "quote_volume": 6709.01117, "trades": 95, "taker_buy_quote": 2577.97197}, {"ts": 1775330640000, "open": 1.3179, "high": 1.3179, "low": 1.3177, "close": 1.3178, "volume": 9304.0, "quote_volume": 12260.1477, "trades": 80, "taker_buy_quote": 1903.56935}, {"ts": 1775330700000, "open": 1.3178, "high": 1.3186, "low": 1.3178, "close": 1.3182, "volume": 46392.8, "quote_volume": 61162.99985, "trades": 270, "taker_buy_quote": 36718.39621}, {"ts": 1775330760000, "open": 1.3182, "high": 1.3183, "low": 1.3173, "close": 1.3174, "volume": 34326.5, "quote_volume": 45231.17791, "trades": 221, "taker_buy_quote": 5458.57204}, {"ts": 1775330820000, "open": 1.3174, "high": 1.3175, "low": 1.317, "close": 1.3171, "volume": 60108.5, "quote_volume": 79171.30859, "trades": 152, "taker_buy_quote": 46853.8676}, {"ts": 1775330880000, "open": 1.3171, "high": 1.3173, "low": 1.317, "close": 1.3171, "volume": 3023.1, "quote_volume": 3981.97163, "trades": 83, "taker_buy_quote": 2375.81961}, {"ts": 1775330940000, "open": 1.317, "high": 1.3173, "low": 1.317, "close": 1.3172, "volume": 9185.6, "quote_volume": 12099.17613, "trades": 58, "taker_buy_quote": 5201.08984}, {"ts": 1775331000000, "open": 1.3172, "high": 1.3176, "low": 1.3172, "close": 1.3176, "volume": 23594.3, "quote_volume": 31085.86962, "trades": 101, "taker_buy_quote": 29606.99269}, {"ts": 1775331060000, "open": 1.3176, "high": 1.3176, "low": 1.317, "close": 1.3174, "volume": 34540.3, "quote_volume": 45499.78782, "trades": 183, "taker_buy_quote": 21950.23117}, {"ts": 1775331120000, "open": 1.3173, "high": 1.3173, "low": 1.317, "close": 1.3171, "volume": 5093.3, "quote_volume": 6708.69426, "trades": 76, "taker_buy_quote": 4154.52483}, {"ts": 1775331180000, "open": 1.3171, "high": 1.3172, "low": 1.317, "close": 1.317, "volume": 1108.8, "quote_volume": 1460.33369, "trades": 37, "taker_buy_quote": 419.36703}, {"ts": 1775331240000, "open": 1.317, "high": 1.3171, "low": 1.3169, "close": 1.317, "volume": 12280.6, "quote_volume": 16173.89127, "trades": 55, "taker_buy_quote": 5958.72075}, {"ts": 1775331300000, "open": 1.3169, "high": 1.3174, "low": 1.3168, "close": 1.3174, "volume": 44349.4, "quote_volume": 58401.49763, "trades": 156, "taker_buy_quote": 16289.05584}, {"ts": 1775331360000, "open": 1.3174, "high": 1.3176, "low": 1.3174, "close": 1.3175, "volume": 3368.6, "quote_volume": 4438.3437, "trades": 57, "taker_buy_quote": 4057.73442}, {"ts": 1775331420000, "open": 1.3175, "high": 1.3179, "low": 1.3175, "close": 1.3179, "volume": 6757.0, "quote_volume": 8903.23091, "trades": 88, "taker_buy_quote": 6447.97008}, {"ts": 1775331480000, "open": 1.3178, "high": 1.3179, "low": 1.3177, "close": 1.3177, "volume": 27521.8, "quote_volume": 36268.60467, "trades": 67, "taker_buy_quote": 8913.17079}, {"ts": 1775331540000, "open": 1.3178, "high": 1.3178, "low": 1.3175, "close": 1.3175, "volume": 4749.1, "quote_volume": 6257.68894, "trades": 72, "taker_buy_quote": 372.77374}, {"ts": 1775331600000, "open": 1.3175, "high": 1.3176, "low": 1.3175, "close": 1.3176, "volume": 3793.5, "quote_volume": 4998.02156, "trades": 43, "taker_buy_quote": 1124.04456}, {"ts": 1775331660000, "open": 1.3176, "high": 1.3176, "low": 1.3163, "close": 1.3163, "volume": 14995.1, "quote_volume": 19746.80183, "trades": 262, "taker_buy_quote": 5723.76531}, {"ts": 1775331720000, "open": 1.3163, "high": 1.3168, "low": 1.3163, "close": 1.3167, "volume": 11278.2, "quote_volume": 14848.55764, "trades": 123, "taker_buy_quote": 7596.85525}, {"ts": 1775331780000, "open": 1.3168, "high": 1.317, "low": 1.3167, "close": 1.3169, "volume": 4966.5, "quote_volume": 6539.91492, "trades": 92, "taker_buy_quote": 4477.68157}, {"ts": 1775331840000, "open": 1.3169, "high": 1.317, "low": 1.3169, "close": 1.317, "volume": 726.1, "quote_volume": 956.23319, "trades": 23, "taker_buy_quote": 422.757}, {"ts": 1775331900000, "open": 1.317, "high": 1.3171, "low": 1.3166, "close": 1.3171, "volume": 18024.0, "quote_volume": 23735.11865, "trades": 208, "taker_buy_quote": 15843.96072}, {"ts": 1775331960000, "open": 1.3171, "high": 1.3173, "low": 1.317, "close": 1.3172, "volume": 1601.5, "quote_volume": 2109.33624, "trades": 54, "taker_buy_quote": 1693.13981}, {"ts": 1775332020000, "open": 1.3172, "high": 1.3174, "low": 1.3172, "close": 1.3174, "volume": 1820.3, "quote_volume": 2397.90011, "trades": 75, "taker_buy_quote": 2122.06939}, {"ts": 1775332080000, "open": 1.3175, "high": 1.3175, "low": 1.3174, "close": 1.3174, "volume": 883.1, "quote_volume": 1163.43113, "trades": 26, "taker_buy_quote": 463.62825}, {"ts": 1775332140000, "open": 1.3175, "high": 1.3177, "low": 1.3174, "close": 1.3176, "volume": 48708.8, "quote_volume": 64179.78643, "trades": 112, "taker_buy_quote": 61597.73228}, {"ts": 1775332200000, "open": 1.3176, "high": 1.3186, "low": 1.3176, "close": 1.3185, "volume": 71809.2, "quote_volume": 94640.88806, "trades": 277, "taker_buy_quote": 92730.61831}, {"ts": 1775332260000, "open": 1.3186, "high": 1.3188, "low": 1.3184, "close": 1.3188, "volume": 81357.3, "quote_volume": 107283.16319, "trades": 252, "taker_buy_quote": 96958.04335}, {"ts": 1775332320000, "open": 1.3188, "high": 1.3191, "low": 1.3186, "close": 1.3188, "volume": 96509.7, "quote_volume": 127281.83752, "trades": 323, "taker_buy_quote": 93349.04475}, {"ts": 1775332380000, "open": 1.3187, "high": 1.3191, "low": 1.3186, "close": 1.3191, "volume": 108653.8, "quote_volume": 143296.8897, "trades": 275, "taker_buy_quote": 126213.03204}, {"ts": 1775332440000, "open": 1.319, "high": 1.3195, "low": 1.319, "close": 1.3191, "volume": 108473.3, "quote_volume": 143109.0104, "trades": 291, "taker_buy_quote": 89603.01957}, {"ts": 1775332500000, "open": 1.3191, "high": 1.3191, "low": 1.3183, "close": 1.3183, "volume": 70543.0, "quote_volume": 93031.94754, "trades": 248, "taker_buy_quote": 40724.00729}, {"ts": 1775332560000, "open": 1.3184, "high": 1.3184, "low": 1.318, "close": 1.3183, "volume": 11986.5, "quote_volume": 15800.38456, "trades": 111, "taker_buy_quote": 12964.53875}, {"ts": 1775332620000, "open": 1.3183, "high": 1.3184, "low": 1.3182, "close": 1.3184, "volume": 4867.6, "quote_volume": 6416.76518, "trades": 64, "taker_buy_quote": 3461.36078}, {"ts": 1775332680000, "open": 1.3185, "high": 1.3185, "low": 1.3184, "close": 1.3184, "volume": 1443.2, "quote_volume": 1902.80316, "trades": 27, "taker_buy_quote": 1163.9718}, {"ts": 1775332740000, "open": 1.3185, "high": 1.3185, "low": 1.3178, "close": 1.3178, "volume": 8971.8, "quote_volume": 11824.70189, "trades": 133, "taker_buy_quote": 1005.46413}, {"ts": 1775332800000, "open": 1.3178, "high": 1.3182, "low": 1.3178, "close": 1.3179, "volume": 20340.2, "quote_volume": 26808.12385, "trades": 144, "taker_buy_quote": 15853.50531}, {"ts": 1775332860000, "open": 1.318, "high": 1.318, "low": 1.3179, "close": 1.3179, "volume": 1077.9, "quote_volume": 1420.64945, "trades": 27, "taker_buy_quote": 1120.8272}, {"ts": 1775332920000, "open": 1.318, "high": 1.318, "low": 1.3171, "close": 1.3171, "volume": 12242.6, "quote_volume": 16133.43768, "trades": 177, "taker_buy_quote": 196.61159}, {"ts": 1775332980000, "open": 1.3171, "high": 1.3171, "low": 1.316, "close": 1.3161, "volume": 27386.2, "quote_volume": 36056.3888, "trades": 283, "taker_buy_quote": 2144.15742}, {"ts": 1775333040000, "open": 1.3161, "high": 1.3161, "low": 1.3158, "close": 1.3159, "volume": 3643.4, "quote_volume": 4794.56378, "trades": 115, "taker_buy_quote": 2218.92095}, {"ts": 1775333100000, "open": 1.316, "high": 1.316, "low": 1.3159, "close": 1.316, "volume": 5939.1, "quote_volume": 7815.80212, "trades": 23, "taker_buy_quote": 7112.0588}, {"ts": 1775333160000, "open": 1.316, "high": 1.3165, "low": 1.3158, "close": 1.3165, "volume": 23149.3, "quote_volume": 30467.76715, "trades": 197, "taker_buy_quote": 28853.99}, {"ts": 1775333220000, "open": 1.3165, "high": 1.3166, "low": 1.3165, "close": 1.3165, "volume": 1187.2, "quote_volume": 1562.9859, "trades": 41, "taker_buy_quote": 1231.4912}, {"ts": 1775333280000, "open": 1.3166, "high": 1.3166, "low": 1.3165, "close": 1.3165, "volume": 3118.8, "quote_volume": 4106.13509, "trades": 38, "taker_buy_quote": 3092.56174}, {"ts": 1775333340000, "open": 1.3165, "high": 1.3168, "low": 1.3165, "close": 1.3166, "volume": 9007.5, "quote_volume": 11859.32588, "trades": 88, "taker_buy_quote": 8195.03013}, {"ts": 1775333400000, "open": 1.3166, "high": 1.3173, "low": 1.3166, "close": 1.317, "volume": 120912.0, "quote_volume": 159247.04623, "trades": 408, "taker_buy_quote": 96112.18414}, {"ts": 1775333460000, "open": 1.3169, "high": 1.317, "low": 1.3169, "close": 1.3169, "volume": 1030.7, "quote_volume": 1357.35868, "trades": 47, "taker_buy_quote": 393.1245}, {"ts": 1775333520000, "open": 1.3169, "high": 1.3172, "low": 1.3167, "close": 1.3167, "volume": 12887.1, "quote_volume": 16972.89038, "trades": 145, "taker_buy_quote": 1999.55844}, {"ts": 1775333580000, "open": 1.3168, "high": 1.3172, "low": 1.3167, "close": 1.3172, "volume": 2606.9, "quote_volume": 3433.10721, "trades": 89, "taker_buy_quote": 646.7421}, {"ts": 1775333640000, "open": 1.3172, "high": 1.3172, "low": 1.3171, "close": 1.3172, "volume": 2749.3, "quote_volume": 3621.34523, "trades": 43, "taker_buy_quote": 3190.2584}, {"ts": 1775333700000, "open": 1.3172, "high": 1.3172, "low": 1.3169, "close": 1.3171, "volume": 2692.9, "quote_volume": 3546.5165, "trades": 92, "taker_buy_quote": 416.58581}, {"ts": 1775333760000, "open": 1.3171, "high": 1.3173, "low": 1.3171, "close": 1.3173, "volume": 2896.1, "quote_volume": 3814.71444, "trades": 61, "taker_buy_quote": 1409.36851}, {"ts": 1775333820000, "open": 1.3173, "high": 1.3175, "low": 1.3173, "close": 1.3174, "volume": 1493.9, "quote_volume": 1967.97965, "trades": 38, "taker_buy_quote": 811.25549}, {"ts": 1775333880000, "open": 1.3175, "high": 1.3176, "low": 1.3174, "close": 1.3176, "volume": 2056.0, "quote_volume": 2708.7706, "trades": 56, "taker_buy_quote": 2336.06303}, {"ts": 1775333940000, "open": 1.3176, "high": 1.3176, "low": 1.3175, "close": 1.3175, "volume": 1673.6, "quote_volume": 2205.02887, "trades": 30, "taker_buy_quote": 802.02312}, {"ts": 1775334000000, "open": 1.3176, "high": 1.3176, "low": 1.3172, "close": 1.3172, "volume": 2467.3, "quote_volume": 3250.02467, "trades": 91, "taker_buy_quote": 533.26258}, {"ts": 1775334060000, "open": 1.3173, "high": 1.3173, "low": 1.3172, "close": 1.3173, "volume": 5189.0, "quote_volume": 6835.01788, "trades": 32, "taker_buy_quote": 883.64484}, {"ts": 1775334120000, "open": 1.3173, "high": 1.3174, "low": 1.3172, "close": 1.3174, "volume": 7979.8, "quote_volume": 10512.21307, "trades": 91, "taker_buy_quote": 10314.23791}, {"ts": 1775334180000, "open": 1.3175, "high": 1.3176, "low": 1.3175, "close": 1.3175, "volume": 1207.9, "quote_volume": 1591.43149, "trades": 48, "taker_buy_quote": 424.91699}, {"ts": 1775334240000, "open": 1.3176, "high": 1.3176, "low": 1.3175, "close": 1.3175, "volume": 1365.1, "quote_volume": 1798.64692, "trades": 19, "taker_buy_quote": 1682.17992}, {"ts": 1775334300000, "open": 1.3176, "high": 1.3178, "low": 1.3176, "close": 1.3178, "volume": 5884.5, "quote_volume": 7753.51011, "trades": 86, "taker_buy_quote": 6188.06611}, {"ts": 1775334360000, "open": 1.3178, "high": 1.3179, "low": 1.3177, "close": 1.3179, "volume": 15440.5, "quote_volume": 20347.49771, "trades": 80, "taker_buy_quote": 4622.72709}, {"ts": 1775334420000, "open": 1.3179, "high": 1.318, "low": 1.3177, "close": 1.3177, "volume": 18238.6, "quote_volume": 24035.49323, "trades": 86, "taker_buy_quote": 602.76944}, {"ts": 1775334480000, "open": 1.3177, "high": 1.3181, "low": 1.3177, "close": 1.3181, "volume": 8294.7, "quote_volume": 10932.17579, "trades": 82, "taker_buy_quote": 10001.13069}, {"ts": 1775334540000, "open": 1.318, "high": 1.3181, "low": 1.318, "close": 1.3181, "volume": 4076.2, "quote_volume": 5372.77251, "trades": 44, "taker_buy_quote": 4493.53471}, {"ts": 1775334600000, "open": 1.318, "high": 1.318, "low": 1.3178, "close": 1.3178, "volume": 4585.7, "quote_volume": 6043.19362, "trades": 77, "taker_buy_quote": 828.56373}, {"ts": 1775334660000, "open": 1.3179, "high": 1.3179, "low": 1.3178, "close": 1.3178, "volume": 1510.2, "quote_volume": 1990.23567, "trades": 37, "taker_buy_quote": 1240.27569}, {"ts": 1775334720000, "open": 1.3179, "high": 1.3179, "low": 1.3178, "close": 1.3179, "volume": 1336.8, "quote_volume": 1761.71392, "trades": 26, "taker_buy_quote": 1039.55952}, {"ts": 1775334780000, "open": 1.3178, "high": 1.3179, "low": 1.3178, "close": 1.3178, "volume": 12852.7, "quote_volume": 16938.51586, "trades": 46, "taker_buy_quote": 16181.1762}, {"ts": 1775334840000, "open": 1.3178, "high": 1.3178, "low": 1.3176, "close": 1.3177, "volume": 15185.3, "quote_volume": 20010.85953, "trades": 68, "taker_buy_quote": 1254.11195}, {"ts": 1775334900000, "open": 1.3176, "high": 1.3182, "low": 1.3176, "close": 1.3182, "volume": 49760.5, "quote_volume": 65574.4419, "trades": 140, "taker_buy_quote": 65415.38148}, {"ts": 1775334960000, "open": 1.3182, "high": 1.3183, "low": 1.3181, "close": 1.3182, "volume": 2653.2, "quote_volume": 3497.45783, "trades": 46, "taker_buy_quote": 823.88925}, {"ts": 1775335020000, "open": 1.3182, "high": 1.3182, "low": 1.3181, "close": 1.3181, "volume": 1447.9, "quote_volume": 1908.55821, "trades": 25, "taker_buy_quote": 1070.64204}, {"ts": 1775335080000, "open": 1.3181, "high": 1.3182, "low": 1.3179, "close": 1.318, "volume": 3265.6, "quote_volume": 4304.3026, "trades": 79, "taker_buy_quote": 551.2488}, {"ts": 1775335140000, "open": 1.318, "high": 1.318, "low": 1.3179, "close": 1.318, "volume": 5318.1, "quote_volume": 7009.08514, "trades": 27, "taker_buy_quote": 4759.957}, {"ts": 1775335200000, "open": 1.318, "high": 1.3183, "low": 1.318, "close": 1.3183, "volume": 5453.1, "quote_volume": 7188.23441, "trades": 86, "taker_buy_quote": 6938.97651}, {"ts": 1775335260000, "open": 1.3183, "high": 1.3183, "low": 1.3182, "close": 1.3183, "volume": 943.4, "quote_volume": 1243.62169, "trades": 30, "taker_buy_quote": 419.35123}, {"ts": 1775335320000, "open": 1.3183, "high": 1.3183, "low": 1.3178, "close": 1.3179, "volume": 9784.7, "quote_volume": 12895.25106, "trades": 121, "taker_buy_quote": 4914.62663}, {"ts": 1775335380000, "open": 1.3179, "high": 1.318, "low": 1.3179, "close": 1.318, "volume": 15318.9, "quote_volume": 20189.19267, "trades": 56, "taker_buy_quote": 5832.9126}, {"ts": 1775335440000, "open": 1.318, "high": 1.318, "low": 1.3179, "close": 1.3179, "volume": 3014.1, "quote_volume": 3972.41121, "trades": 61, "taker_buy_quote": 1715.50746}, {"ts": 1775335500000, "open": 1.3178, "high": 1.3179, "low": 1.3178, "close": 1.3178, "volume": 1649.7, "quote_volume": 2174.05181, "trades": 26, "taker_buy_quote": 1016.75985}, {"ts": 1775335560000, "open": 1.3178, "high": 1.3179, "low": 1.3178, "close": 1.3178, "volume": 1211.1, "quote_volume": 1596.08322, "trades": 41, "taker_buy_quote": 1260.43956}, {"ts": 1775335620000, "open": 1.3178, "high": 1.3178, "low": 1.3174, "close": 1.3174, "volume": 8500.3, "quote_volume": 11200.39932, "trades": 99, "taker_buy_quote": 1462.6885}, {"ts": 1775335680000, "open": 1.3175, "high": 1.3179, "low": 1.3174, "close": 1.3174, "volume": 32728.7, "quote_volume": 43128.00919, "trades": 213, "taker_buy_quote": 25547.63715}, {"ts": 1775335740000, "open": 1.3175, "high": 1.3175, "low": 1.3167, "close": 1.317, "volume": 35233.9, "quote_volume": 46406.0829, "trades": 182, "taker_buy_quote": 9141.13407}, {"ts": 1775335800000, "open": 1.317, "high": 1.3171, "low": 1.317, "close": 1.317, "volume": 1509.7, "quote_volume": 1988.40709, "trades": 24, "taker_buy_quote": 1741.07449}, {"ts": 1775335860000, "open": 1.317, "high": 1.3171, "low": 1.3166, "close": 1.3167, "volume": 3265.6, "quote_volume": 4300.45858, "trades": 87, "taker_buy_quote": 1704.28288}, {"ts": 1775335920000, "open": 1.3166, "high": 1.3167, "low": 1.3165, "close": 1.3165, "volume": 2968.3, "quote_volume": 3908.03568, "trades": 52, "taker_buy_quote": 1680.78988}, {"ts": 1775335980000, "open": 1.3166, "high": 1.3168, "low": 1.3166, "close": 1.3167, "volume": 6750.0, "quote_volume": 8887.24794, "trades": 68, "taker_buy_quote": 8152.92435}, {"ts": 1775336040000, "open": 1.3167, "high": 1.3168, "low": 1.3167, "close": 1.3168, "volume": 1072.8, "quote_volume": 1412.5871, "trades": 22, "taker_buy_quote": 412.68512}, {"ts": 1775336100000, "open": 1.3167, "high": 1.3168, "low": 1.3167, "close": 1.3168, "volume": 686.4, "quote_volume": 903.80389, "trades": 15, "taker_buy_quote": 276.65968}, {"ts": 1775336160000, "open": 1.3167, "high": 1.3168, "low": 1.3165, "close": 1.3166, "volume": 2990.8, "quote_volume": 3937.76163, "trades": 71, "taker_buy_quote": 1393.75839}, {"ts": 1775336220000, "open": 1.3166, "high": 1.3167, "low": 1.3166, "close": 1.3167, "volume": 1902.0, "quote_volume": 2504.26326, "trades": 37, "taker_buy_quote": 1165.93785}, {"ts": 1775336280000, "open": 1.3167, "high": 1.3168, "low": 1.3167, "close": 1.3167, "volume": 1316.7, "quote_volume": 1733.70716, "trades": 18, "taker_buy_quote": 108.89936}, {"ts": 1775336340000, "open": 1.3167, "high": 1.3168, "low": 1.3167, "close": 1.3167, "volume": 332.1, "quote_volume": 437.28245, "trades": 15, "taker_buy_quote": 84.01184}, {"ts": 1775336400000, "open": 1.3168, "high": 1.3175, "low": 1.3168, "close": 1.3174, "volume": 34165.4, "quote_volume": 45001.27153, "trades": 187, "taker_buy_quote": 43773.10156}, {"ts": 1775336460000, "open": 1.3174, "high": 1.3175, "low": 1.3174, "close": 1.3174, "volume": 1171.1, "quote_volume": 1542.82739, "trades": 30, "taker_buy_quote": 266.79375}, {"ts": 1775336520000, "open": 1.3175, "high": 1.3176, "low": 1.3174, "close": 1.3175, "volume": 14907.7, "quote_volume": 19640.9388, "trades": 77, "taker_buy_quote": 1128.61677}, {"ts": 1775336580000, "open": 1.3174, "high": 1.3174, "low": 1.3173, "close": 1.3174, "volume": 3852.5, "quote_volume": 5075.06815, "trades": 37, "taker_buy_quote": 746.3071}, {"ts": 1775336640000, "open": 1.3173, "high": 1.3174, "low": 1.3167, "close": 1.3167, "volume": 6073.0, "quote_volume": 7997.92519, "trades": 170, "taker_buy_quote": 469.9988}, {"ts": 1775336700000, "open": 1.3168, "high": 1.3168, "low": 1.3167, "close": 1.3168, "volume": 1294.4, "quote_volume": 1704.40187, "trades": 26, "taker_buy_quote": 861.05552}, {"ts": 1775336760000, "open": 1.3167, "high": 1.3169, "low": 1.3167, "close": 1.3169, "volume": 20764.2, "quote_volume": 27342.42105, "trades": 59, "taker_buy_quote": 18314.07347}, {"ts": 1775336820000, "open": 1.3169, "high": 1.3169, "low": 1.3166, "close": 1.3166, "volume": 10635.0, "quote_volume": 14003.78304, "trades": 73, "taker_buy_quote": 2604.81298}, {"ts": 1775336880000, "open": 1.3166, "high": 1.3167, "low": 1.3166, "close": 1.3167, "volume": 4298.0, "quote_volume": 5659.0586, "trades": 23, "taker_buy_quote": 4105.4706}, {"ts": 1775336940000, "open": 1.3166, "high": 1.317, "low": 1.3166, "close": 1.3167, "volume": 29295.3, "quote_volume": 38574.6479, "trades": 110, "taker_buy_quote": 28909.65534}, {"ts": 1775337000000, "open": 1.3167, "high": 1.3168, "low": 1.3166, "close": 1.3166, "volume": 11481.1, "quote_volume": 15117.13707, "trades": 56, "taker_buy_quote": 112.58469}, {"ts": 1775337060000, "open": 1.3167, "high": 1.3167, "low": 1.3165, "close": 1.3166, "volume": 5935.2, "quote_volume": 7814.24374, "trades": 44, "taker_buy_quote": 400.9057}, {"ts": 1775337120000, "open": 1.3166, "high": 1.3166, "low": 1.3165, "close": 1.3166, "volume": 1693.2, "quote_volume": 2229.14536, "trades": 33, "taker_buy_quote": 626.17496}, {"ts": 1775337180000, "open": 1.3165, "high": 1.3165, "low": 1.3141, "close": 1.3153, "volume": 69136.9, "quote_volume": 90923.08039, "trades": 697, "taker_buy_quote": 20460.57704}, {"ts": 1775337240000, "open": 1.3153, "high": 1.3154, "low": 1.3152, "close": 1.3154, "volume": 349.6, "quote_volume": 459.82828, "trades": 38, "taker_buy_quote": 249.25435}, {"ts": 1775337300000, "open": 1.3154, "high": 1.3155, "low": 1.3153, "close": 1.3155, "volume": 4160.4, "quote_volume": 5472.56093, "trades": 55, "taker_buy_quote": 4549.06982}, {"ts": 1775337360000, "open": 1.3155, "high": 1.3155, "low": 1.3153, "close": 1.3153, "volume": 11378.5, "quote_volume": 14967.12262, "trades": 54, "taker_buy_quote": 296.23618}, {"ts": 1775337420000, "open": 1.3154, "high": 1.3155, "low": 1.3154, "close": 1.3154, "volume": 24358.6, "quote_volume": 32041.32076, "trades": 45, "taker_buy_quote": 28706.38714}, {"ts": 1775337480000, "open": 1.3155, "high": 1.3156, "low": 1.3154, "close": 1.3155, "volume": 1770.5, "quote_volume": 2328.99099, "trades": 50, "taker_buy_quote": 889.67809}, {"ts": 1775337540000, "open": 1.3156, "high": 1.3161, "low": 1.3155, "close": 1.3161, "volume": 4829.2, "quote_volume": 6354.59329, "trades": 108, "taker_buy_quote": 4619.73714}, {"ts": 1775337600000, "open": 1.3161, "high": 1.3165, "low": 1.3161, "close": 1.3163, "volume": 8257.6, "quote_volume": 10869.89595, "trades": 126, "taker_buy_quote": 3226.25178}, {"ts": 1775337660000, "open": 1.3163, "high": 1.3164, "low": 1.3163, "close": 1.3164, "volume": 5019.8, "quote_volume": 6607.59541, "trades": 42, "taker_buy_quote": 430.06788}, {"ts": 1775337720000, "open": 1.3164, "high": 1.3166, "low": 1.3163, "close": 1.3166, "volume": 27796.9, "quote_volume": 36594.74766, "trades": 112, "taker_buy_quote": 7194.85514}, {"ts": 1775337780000, "open": 1.3165, "high": 1.3174, "low": 1.3164, "close": 1.3174, "volume": 24082.4, "quote_volume": 31719.32248, "trades": 242, "taker_buy_quote": 27773.62534}, {"ts": 1775337840000, "open": 1.3173, "high": 1.3174, "low": 1.3164, "close": 1.3165, "volume": 13636.0, "quote_volume": 17959.3323, "trades": 170, "taker_buy_quote": 2075.67379}, {"ts": 1775337900000, "open": 1.3165, "high": 1.3165, "low": 1.3163, "close": 1.3164, "volume": 5356.5, "quote_volume": 7051.28152, "trades": 35, "taker_buy_quote": 3769.91908}, {"ts": 1775337960000, "open": 1.3163, "high": 1.3163, "low": 1.3161, "close": 1.3161, "volume": 4983.9, "quote_volume": 6559.57484, "trades": 61, "taker_buy_quote": 984.12274}, {"ts": 1775338020000, "open": 1.3162, "high": 1.3169, "low": 1.3161, "close": 1.3169, "volume": 4526.2, "quote_volume": 5958.61339, "trades": 159, "taker_buy_quote": 4234.57806}, {"ts": 1775338080000, "open": 1.3169, "high": 1.3171, "low": 1.3169, "close": 1.317, "volume": 886.4, "quote_volume": 1167.3818, "trades": 32, "taker_buy_quote": 825.89378}, {"ts": 1775338140000, "open": 1.3171, "high": 1.3171, "low": 1.3169, "close": 1.317, "volume": 8157.0, "quote_volume": 10742.61006, "trades": 44, "taker_buy_quote": 4196.83791}, {"ts": 1775338200000, "open": 1.317, "high": 1.317, "low": 1.3169, "close": 1.317, "volume": 2220.5, "quote_volume": 2924.35182, "trades": 39, "taker_buy_quote": 2309.6229}, {"ts": 1775338260000, "open": 1.317, "high": 1.3171, "low": 1.3167, "close": 1.3167, "volume": 8964.0, "quote_volume": 11805.33231, "trades": 96, "taker_buy_quote": 8224.28658}, {"ts": 1775338320000, "open": 1.3168, "high": 1.3168, "low": 1.3166, "close": 1.3166, "volume": 6680.2, "quote_volume": 8795.63664, "trades": 44, "taker_buy_quote": 1801.64282}, {"ts": 1775338380000, "open": 1.3167, "high": 1.3168, "low": 1.3167, "close": 1.3167, "volume": 6733.9, "quote_volume": 8867.01102, "trades": 48, "taker_buy_quote": 6985.57839}, {"ts": 1775338440000, "open": 1.3167, "high": 1.317, "low": 1.3167, "close": 1.317, "volume": 19764.1, "quote_volume": 26025.2236, "trades": 78, "taker_buy_quote": 23755.10113}, {"ts": 1775338500000, "open": 1.3171, "high": 1.3171, "low": 1.3167, "close": 1.3168, "volume": 14330.9, "quote_volume": 18873.74281, "trades": 86, "taker_buy_quote": 1809.16706}, {"ts": 1775338560000, "open": 1.3168, "high": 1.3168, "low": 1.3165, "close": 1.3168, "volume": 4836.1, "quote_volume": 6367.10601, "trades": 121, "taker_buy_quote": 1934.75388}, {"ts": 1775338620000, "open": 1.3168, "high": 1.3169, "low": 1.3167, "close": 1.3168, "volume": 1541.4, "quote_volume": 2029.7731, "trades": 47, "taker_buy_quote": 929.45728}, {"ts": 1775338680000, "open": 1.3169, "high": 1.3172, "low": 1.3166, "close": 1.3171, "volume": 5813.6, "quote_volume": 7655.4004, "trades": 229, "taker_buy_quote": 6012.87484}, {"ts": 1775338740000, "open": 1.3172, "high": 1.3175, "low": 1.3171, "close": 1.3174, "volume": 3219.6, "quote_volume": 4241.23357, "trades": 65, "taker_buy_quote": 2441.89489}, {"ts": 1775338800000, "open": 1.3174, "high": 1.3174, "low": 1.3168, "close": 1.3169, "volume": 11830.1, "quote_volume": 15580.79239, "trades": 136, "taker_buy_quote": 1308.9986}, {"ts": 1775338860000, "open": 1.3168, "high": 1.3169, "low": 1.3167, "close": 1.3169, "volume": 7941.2, "quote_volume": 10457.05315, "trades": 65, "taker_buy_quote": 3027.40912}, {"ts": 1775338920000, "open": 1.3168, "high": 1.3169, "low": 1.3168, "close": 1.3168, "volume": 2486.2, "quote_volume": 3273.88588, "trades": 29, "taker_buy_quote": 760.11468}, {"ts": 1775338980000, "open": 1.3168, "high": 1.3176, "low": 1.3168, "close": 1.3174, "volume": 37493.4, "quote_volume": 49387.16423, "trades": 282, "taker_buy_quote": 18491.46198}, {"ts": 1775339040000, "open": 1.3175, "high": 1.3179, "low": 1.3166, "close": 1.3169, "volume": 39149.4, "quote_volume": 51584.87063, "trades": 551, "taker_buy_quote": 8995.79751}, {"ts": 1775339100000, "open": 1.3169, "high": 1.3177, "low": 1.3168, "close": 1.3173, "volume": 17597.6, "quote_volume": 23181.33281, "trades": 455, "taker_buy_quote": 10044.9423}, {"ts": 1775339160000, "open": 1.3174, "high": 1.3186, "low": 1.3173, "close": 1.3182, "volume": 21869.7, "quote_volume": 28831.09079, "trades": 339, "taker_buy_quote": 21338.99986}, {"ts": 1775339220000, "open": 1.3181, "high": 1.3181, "low": 1.3178, "close": 1.3179, "volume": 3444.0, "quote_volume": 4539.15153, "trades": 123, "taker_buy_quote": 1308.95173}, {"ts": 1775339280000, "open": 1.3179, "high": 1.318, "low": 1.3175, "close": 1.3175, "volume": 3541.7, "quote_volume": 4666.85914, "trades": 110, "taker_buy_quote": 2536.57608}, {"ts": 1775339340000, "open": 1.3176, "high": 1.3184, "low": 1.3175, "close": 1.3184, "volume": 8008.4, "quote_volume": 10554.5445, "trades": 225, "taker_buy_quote": 8627.73506}, {"ts": 1775339400000, "open": 1.3184, "high": 1.3188, "low": 1.3183, "close": 1.3184, "volume": 10712.7, "quote_volume": 14126.20703, "trades": 234, "taker_buy_quote": 4652.55866}, {"ts": 1775339460000, "open": 1.3183, "high": 1.3183, "low": 1.3178, "close": 1.3179, "volume": 18303.0, "quote_volume": 24123.21903, "trades": 152, "taker_buy_quote": 2862.79364}, {"ts": 1775339520000, "open": 1.3179, "high": 1.3183, "low": 1.3179, "close": 1.3183, "volume": 7115.8, "quote_volume": 9379.99978, "trades": 140, "taker_buy_quote": 7294.10653}, {"ts": 1775339580000, "open": 1.3184, "high": 1.3188, "low": 1.3182, "close": 1.3183, "volume": 35391.2, "quote_volume": 46662.47879, "trades": 439, "taker_buy_quote": 40168.18189}, {"ts": 1775339640000, "open": 1.3183, "high": 1.3185, "low": 1.3183, "close": 1.3183, "volume": 6658.6, "quote_volume": 8778.73675, "trades": 103, "taker_buy_quote": 2988.2165}, {"ts": 1775339700000, "open": 1.3183, "high": 1.3189, "low": 1.3179, "close": 1.3182, "volume": 93729.4, "quote_volume": 123579.16321, "trades": 442, "taker_buy_quote": 75112.66628}, {"ts": 1775339760000, "open": 1.3182, "high": 1.3183, "low": 1.3179, "close": 1.3179, "volume": 9037.5, "quote_volume": 11912.99032, "trades": 82, "taker_buy_quote": 1337.56638}, {"ts": 1775339820000, "open": 1.3179, "high": 1.3179, "low": 1.3173, "close": 1.3173, "volume": 22078.3, "quote_volume": 29090.83672, "trades": 170, "taker_buy_quote": 821.0251}, {"ts": 1775339880000, "open": 1.3173, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 2768.9, "quote_volume": 3647.26858, "trades": 63, "taker_buy_quote": 331.82605}, {"ts": 1775339940000, "open": 1.3172, "high": 1.3173, "low": 1.3166, "close": 1.317, "volume": 15394.2, "quote_volume": 20273.2938, "trades": 248, "taker_buy_quote": 7990.70005}, {"ts": 1775340000000, "open": 1.3171, "high": 1.3173, "low": 1.3165, "close": 1.3165, "volume": 15634.3, "quote_volume": 20590.11102, "trades": 185, "taker_buy_quote": 10042.45232}, {"ts": 1775340060000, "open": 1.3165, "high": 1.3173, "low": 1.3165, "close": 1.3173, "volume": 18544.3, "quote_volume": 24424.01942, "trades": 192, "taker_buy_quote": 3975.9521}, {"ts": 1775340120000, "open": 1.3173, "high": 1.3178, "low": 1.317, "close": 1.3173, "volume": 43810.7, "quote_volume": 57718.2057, "trades": 676, "taker_buy_quote": 15207.24321}, {"ts": 1775340180000, "open": 1.3174, "high": 1.3177, "low": 1.3173, "close": 1.3173, "volume": 20539.3, "quote_volume": 27060.89971, "trades": 216, "taker_buy_quote": 13729.94511}, {"ts": 1775340240000, "open": 1.3173, "high": 1.318, "low": 1.3173, "close": 1.3178, "volume": 14173.1, "quote_volume": 18678.05533, "trades": 160, "taker_buy_quote": 1248.52012}, {"ts": 1775340300000, "open": 1.3178, "high": 1.3183, "low": 1.3175, "close": 1.3175, "volume": 29692.4, "quote_volume": 39136.89973, "trades": 258, "taker_buy_quote": 33226.134}, {"ts": 1775340360000, "open": 1.3175, "high": 1.3177, "low": 1.317, "close": 1.3176, "volume": 7489.4, "quote_volume": 9866.81859, "trades": 231, "taker_buy_quote": 2337.96855}, {"ts": 1775340420000, "open": 1.3176, "high": 1.3182, "low": 1.3176, "close": 1.3182, "volume": 9262.0, "quote_volume": 12204.85268, "trades": 112, "taker_buy_quote": 11693.13791}, {"ts": 1775340480000, "open": 1.3182, "high": 1.3182, "low": 1.3177, "close": 1.3179, "volume": 11901.5, "quote_volume": 15686.58466, "trades": 156, "taker_buy_quote": 2393.10607}, {"ts": 1775340540000, "open": 1.3179, "high": 1.318, "low": 1.3179, "close": 1.3179, "volume": 8567.7, "quote_volume": 11291.47032, "trades": 88, "taker_buy_quote": 482.5198}, {"ts": 1775340600000, "open": 1.3178, "high": 1.3179, "low": 1.317, "close": 1.317, "volume": 5232.9, "quote_volume": 6893.46801, "trades": 168, "taker_buy_quote": 2053.41649}, {"ts": 1775340660000, "open": 1.3171, "high": 1.3176, "low": 1.317, "close": 1.3176, "volume": 9822.7, "quote_volume": 12939.03231, "trades": 107, "taker_buy_quote": 12859.48551}, {"ts": 1775340720000, "open": 1.3176, "high": 1.318, "low": 1.3175, "close": 1.3179, "volume": 10248.4, "quote_volume": 13503.00706, "trades": 154, "taker_buy_quote": 12042.35651}, {"ts": 1775340780000, "open": 1.3179, "high": 1.318, "low": 1.3175, "close": 1.3175, "volume": 3277.3, "quote_volume": 4318.57033, "trades": 87, "taker_buy_quote": 2236.8088}, {"ts": 1775340840000, "open": 1.3176, "high": 1.3178, "low": 1.3173, "close": 1.3178, "volume": 20521.4, "quote_volume": 27042.5149, "trades": 174, "taker_buy_quote": 1552.6162}, {"ts": 1775340900000, "open": 1.3177, "high": 1.3178, "low": 1.3175, "close": 1.3175, "volume": 2080.2, "quote_volume": 2740.86769, "trades": 64, "taker_buy_quote": 1326.20506}, {"ts": 1775340960000, "open": 1.3175, "high": 1.318, "low": 1.3175, "close": 1.3178, "volume": 3037.3, "quote_volume": 4002.21393, "trades": 137, "taker_buy_quote": 2173.43749}, {"ts": 1775341020000, "open": 1.3178, "high": 1.3182, "low": 1.3175, "close": 1.3175, "volume": 15813.6, "quote_volume": 20842.29389, "trades": 169, "taker_buy_quote": 16340.9567}, {"ts": 1775341080000, "open": 1.3175, "high": 1.3181, "low": 1.3174, "close": 1.3181, "volume": 2735.4, "quote_volume": 3604.29257, "trades": 176, "taker_buy_quote": 2209.20031}, {"ts": 1775341140000, "open": 1.3182, "high": 1.3187, "low": 1.3181, "close": 1.3184, "volume": 23818.3, "quote_volume": 31398.52916, "trades": 205, "taker_buy_quote": 16395.30136}, {"ts": 1775341200000, "open": 1.3184, "high": 1.3185, "low": 1.3182, "close": 1.3185, "volume": 7638.5, "quote_volume": 10069.73147, "trades": 108, "taker_buy_quote": 5092.50893}, {"ts": 1775341260000, "open": 1.3185, "high": 1.3185, "low": 1.3176, "close": 1.3177, "volume": 15917.8, "quote_volume": 20980.75476, "trades": 214, "taker_buy_quote": 11230.87812}, {"ts": 1775341320000, "open": 1.3178, "high": 1.3178, "low": 1.3172, "close": 1.3173, "volume": 22504.4, "quote_volume": 29646.68294, "trades": 177, "taker_buy_quote": 17580.1338}, {"ts": 1775341380000, "open": 1.3172, "high": 1.3174, "low": 1.3168, "close": 1.3172, "volume": 29243.1, "quote_volume": 38513.8149, "trades": 226, "taker_buy_quote": 31393.2187}, {"ts": 1775341440000, "open": 1.3171, "high": 1.3172, "low": 1.3169, "close": 1.3171, "volume": 24518.9, "quote_volume": 32291.48587, "trades": 138, "taker_buy_quote": 28354.14241}, {"ts": 1775341500000, "open": 1.3171, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 5638.7, "quote_volume": 7427.23912, "trades": 55, "taker_buy_quote": 4194.80217}, {"ts": 1775341560000, "open": 1.3172, "high": 1.3173, "low": 1.3168, "close": 1.3173, "volume": 13553.6, "quote_volume": 17849.91715, "trades": 152, "taker_buy_quote": 13955.82373}, {"ts": 1775341620000, "open": 1.3172, "high": 1.3174, "low": 1.3172, "close": 1.3174, "volume": 2705.1, "quote_volume": 3563.41714, "trades": 39, "taker_buy_quote": 2880.43428}, {"ts": 1775341680000, "open": 1.3174, "high": 1.3174, "low": 1.3173, "close": 1.3173, "volume": 944.7, "quote_volume": 1244.48563, "trades": 20, "taker_buy_quote": 425.78368}, {"ts": 1775341740000, "open": 1.3174, "high": 1.3178, "low": 1.3174, "close": 1.3176, "volume": 7488.5, "quote_volume": 9866.17647, "trades": 87, "taker_buy_quote": 8290.00305}, {"ts": 1775341800000, "open": 1.3176, "high": 1.3177, "low": 1.3174, "close": 1.3177, "volume": 26461.5, "quote_volume": 34863.8209, "trades": 87, "taker_buy_quote": 14547.28567}, {"ts": 1775341860000, "open": 1.3176, "high": 1.3177, "low": 1.3174, "close": 1.3174, "volume": 4641.9, "quote_volume": 6115.9278, "trades": 36, "taker_buy_quote": 1451.49503}, {"ts": 1775341920000, "open": 1.3175, "high": 1.3175, "low": 1.3169, "close": 1.3172, "volume": 16639.6, "quote_volume": 21915.78564, "trades": 150, "taker_buy_quote": 15718.21174}, {"ts": 1775341980000, "open": 1.3172, "high": 1.3172, "low": 1.3169, "close": 1.317, "volume": 13356.1, "quote_volume": 17590.46308, "trades": 68, "taker_buy_quote": 571.00232}, {"ts": 1775342040000, "open": 1.317, "high": 1.317, "low": 1.3163, "close": 1.3165, "volume": 14155.6, "quote_volume": 18635.87908, "trades": 199, "taker_buy_quote": 11423.7938}, {"ts": 1775342100000, "open": 1.3165, "high": 1.3165, "low": 1.3164, "close": 1.3164, "volume": 4282.0, "quote_volume": 5637.07946, "trades": 37, "taker_buy_quote": 3352.5989}, {"ts": 1775342160000, "open": 1.3164, "high": 1.3165, "low": 1.3164, "close": 1.3165, "volume": 2821.2, "quote_volume": 3714.02175, "trades": 24, "taker_buy_quote": 2554.93155}, {"ts": 1775342220000, "open": 1.3165, "high": 1.3166, "low": 1.3164, "close": 1.3165, "volume": 8880.4, "quote_volume": 11691.4595, "trades": 65, "taker_buy_quote": 10960.53919}, {"ts": 1775342280000, "open": 1.3166, "high": 1.3166, "low": 1.3165, "close": 1.3166, "volume": 1450.4, "quote_volume": 1909.56321, "trades": 21, "taker_buy_quote": 1469.45726}, {"ts": 1775342340000, "open": 1.3165, "high": 1.3166, "low": 1.3165, "close": 1.3165, "volume": 11495.4, "quote_volume": 15133.85823, "trades": 36, "taker_buy_quote": 2160.93558}, {"ts": 1775342400000, "open": 1.3164, "high": 1.3166, "low": 1.3162, "close": 1.3166, "volume": 24979.0, "quote_volume": 32881.81981, "trades": 126, "taker_buy_quote": 8228.90068}, {"ts": 1775342460000, "open": 1.3166, "high": 1.3166, "low": 1.3165, "close": 1.3165, "volume": 1378.6, "quote_volume": 1815.03901, "trades": 20, "taker_buy_quote": 1476.04026}, {"ts": 1775342520000, "open": 1.3166, "high": 1.3168, "low": 1.3166, "close": 1.3167, "volume": 7716.3, "quote_volume": 10159.74619, "trades": 74, "taker_buy_quote": 9362.76853}, {"ts": 1775342580000, "open": 1.3168, "high": 1.3169, "low": 1.3166, "close": 1.3169, "volume": 27976.0, "quote_volume": 36836.18264, "trades": 87, "taker_buy_quote": 17637.64866}, {"ts": 1775342640000, "open": 1.3168, "high": 1.3182, "low": 1.3168, "close": 1.3182, "volume": 54265.5, "quote_volume": 71492.62687, "trades": 316, "taker_buy_quote": 66969.01881}, {"ts": 1775342700000, "open": 1.3183, "high": 1.3183, "low": 1.3175, "close": 1.3175, "volume": 37417.6, "quote_volume": 49318.96484, "trades": 163, "taker_buy_quote": 3540.93135}, {"ts": 1775342760000, "open": 1.3175, "high": 1.3176, "low": 1.3175, "close": 1.3175, "volume": 4369.8, "quote_volume": 5757.28971, "trades": 30, "taker_buy_quote": 1030.49496}, {"ts": 1775342820000, "open": 1.3175, "high": 1.3175, "low": 1.3172, "close": 1.3174, "volume": 28106.1, "quote_volume": 37024.52799, "trades": 173, "taker_buy_quote": 23699.17091}, {"ts": 1775342880000, "open": 1.3175, "high": 1.3175, "low": 1.3174, "close": 1.3174, "volume": 1837.8, "quote_volume": 2421.16862, "trades": 39, "taker_buy_quote": 670.6075}, {"ts": 1775342940000, "open": 1.3174, "high": 1.3174, "low": 1.3169, "close": 1.3174, "volume": 27345.9, "quote_volume": 36020.88581, "trades": 212, "taker_buy_quote": 12745.12553}, {"ts": 1775343000000, "open": 1.3174, "high": 1.3175, "low": 1.3174, "close": 1.3175, "volume": 1122.3, "quote_volume": 1478.55605, "trades": 18, "taker_buy_quote": 501.04525}, {"ts": 1775343060000, "open": 1.3175, "high": 1.3175, "low": 1.3173, "close": 1.3173, "volume": 31280.3, "quote_volume": 41207.23921, "trades": 94, "taker_buy_quote": 7811.67749}, {"ts": 1775343120000, "open": 1.3172, "high": 1.3173, "low": 1.3171, "close": 1.3173, "volume": 9244.2, "quote_volume": 12176.06781, "trades": 109, "taker_buy_quote": 5930.57115}, {"ts": 1775343180000, "open": 1.3173, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 1882.6, "quote_volume": 2479.68344, "trades": 61, "taker_buy_quote": 437.96676}, {"ts": 1775343240000, "open": 1.3172, "high": 1.3173, "low": 1.3171, "close": 1.3172, "volume": 1695.0, "quote_volume": 2232.63993, "trades": 32, "taker_buy_quote": 1952.88495}, {"ts": 1775343300000, "open": 1.3173, "high": 1.3173, "low": 1.317, "close": 1.317, "volume": 11067.3, "quote_volume": 14577.82065, "trades": 57, "taker_buy_quote": 3131.77624}, {"ts": 1775343360000, "open": 1.3171, "high": 1.3171, "low": 1.3168, "close": 1.3169, "volume": 17916.5, "quote_volume": 23594.27154, "trades": 80, "taker_buy_quote": 3140.52169}, {"ts": 1775343420000, "open": 1.3168, "high": 1.3171, "low": 1.3167, "close": 1.3171, "volume": 2315.3, "quote_volume": 3048.83075, "trades": 113, "taker_buy_quote": 2459.42627}, {"ts": 1775343480000, "open": 1.3171, "high": 1.3171, "low": 1.3169, "close": 1.3169, "volume": 3612.3, "quote_volume": 4757.60477, "trades": 64, "taker_buy_quote": 3438.37521}, {"ts": 1775343540000, "open": 1.3169, "high": 1.317, "low": 1.3169, "close": 1.3169, "volume": 918.3, "quote_volume": 1209.34515, "trades": 28, "taker_buy_quote": 472.5396}, {"ts": 1775343600000, "open": 1.3168, "high": 1.3168, "low": 1.3165, "close": 1.3165, "volume": 1858.4, "quote_volume": 2446.73087, "trades": 86, "taker_buy_quote": 798.51386}, {"ts": 1775343660000, "open": 1.3165, "high": 1.3165, "low": 1.3162, "close": 1.3163, "volume": 803.5, "quote_volume": 1057.65763, "trades": 74, "taker_buy_quote": 705.28064}, {"ts": 1775343720000, "open": 1.3164, "high": 1.3166, "low": 1.3159, "close": 1.316, "volume": 15907.7, "quote_volume": 20938.66697, "trades": 186, "taker_buy_quote": 1917.2619}, {"ts": 1775343780000, "open": 1.316, "high": 1.316, "low": 1.315, "close": 1.315, "volume": 44636.1, "quote_volume": 58714.39843, "trades": 268, "taker_buy_quote": 11431.02884}, {"ts": 1775343840000, "open": 1.315, "high": 1.3154, "low": 1.315, "close": 1.3153, "volume": 25346.3, "quote_volume": 33334.28794, "trades": 120, "taker_buy_quote": 18057.7652}, {"ts": 1775343900000, "open": 1.3153, "high": 1.3153, "low": 1.3148, "close": 1.3148, "volume": 8391.1, "quote_volume": 11035.06955, "trades": 134, "taker_buy_quote": 4766.8095}, {"ts": 1775343960000, "open": 1.3149, "high": 1.3149, "low": 1.3147, "close": 1.3147, "volume": 5818.5, "quote_volume": 7649.83464, "trades": 64, "taker_buy_quote": 1168.40031}, {"ts": 1775344020000, "open": 1.3147, "high": 1.3148, "low": 1.3146, "close": 1.3148, "volume": 5134.1, "quote_volume": 6750.12452, "trades": 81, "taker_buy_quote": 5861.26469}, {"ts": 1775344080000, "open": 1.3148, "high": 1.3149, "low": 1.3147, "close": 1.3148, "volume": 2117.7, "quote_volume": 2784.25859, "trades": 42, "taker_buy_quote": 932.87419}, {"ts": 1775344140000, "open": 1.3148, "high": 1.3156, "low": 1.3146, "close": 1.3155, "volume": 50263.7, "quote_volume": 66093.38105, "trades": 293, "taker_buy_quote": 62568.67596}, {"ts": 1775344200000, "open": 1.3155, "high": 1.3156, "low": 1.3153, "close": 1.3154, "volume": 6554.8, "quote_volume": 8622.84805, "trades": 68, "taker_buy_quote": 2217.49126}, {"ts": 1775344260000, "open": 1.3153, "high": 1.3153, "low": 1.3149, "close": 1.3149, "volume": 2059.7, "quote_volume": 2708.80434, "trades": 83, "taker_buy_quote": 119.2705}, {"ts": 1775344320000, "open": 1.3149, "high": 1.315, "low": 1.3149, "close": 1.3149, "volume": 1073.1, "quote_volume": 1411.10997, "trades": 18, "taker_buy_quote": 1193.757}, {"ts": 1775344380000, "open": 1.315, "high": 1.315, "low": 1.3149, "close": 1.3149, "volume": 1494.3, "quote_volume": 1964.95486, "trades": 18, "taker_buy_quote": 1312.2385}, {"ts": 1775344440000, "open": 1.3149, "high": 1.3151, "low": 1.3149, "close": 1.3151, "volume": 5428.3, "quote_volume": 7138.21226, "trades": 52, "taker_buy_quote": 3018.98511}, {"ts": 1775344500000, "open": 1.3151, "high": 1.3152, "low": 1.3148, "close": 1.3151, "volume": 20262.7, "quote_volume": 26644.89218, "trades": 137, "taker_buy_quote": 24809.88906}, {"ts": 1775344560000, "open": 1.3151, "high": 1.3153, "low": 1.3151, "close": 1.3153, "volume": 6600.2, "quote_volume": 8680.8324, "trades": 64, "taker_buy_quote": 8164.76355}, {"ts": 1775344620000, "open": 1.3153, "high": 1.3153, "low": 1.3148, "close": 1.3148, "volume": 13119.0, "quote_volume": 17251.32931, "trades": 144, "taker_buy_quote": 1979.09355}, {"ts": 1775344680000, "open": 1.3149, "high": 1.3154, "low": 1.3148, "close": 1.3152, "volume": 2603.4, "quote_volume": 3423.62344, "trades": 155, "taker_buy_quote": 2660.6002}, {"ts": 1775344740000, "open": 1.3152, "high": 1.3154, "low": 1.3152, "close": 1.3153, "volume": 2426.7, "quote_volume": 3191.7852, "trades": 64, "taker_buy_quote": 496.14152}, {"ts": 1775344800000, "open": 1.3153, "high": 1.3154, "low": 1.3152, "close": 1.3153, "volume": 6887.5, "quote_volume": 9059.5201, "trades": 43, "taker_buy_quote": 8946.53716}, {"ts": 1775344860000, "open": 1.3154, "high": 1.3154, "low": 1.3152, "close": 1.3152, "volume": 3466.3, "quote_volume": 4558.9627, "trades": 40, "taker_buy_quote": 63.53382}, {"ts": 1775344920000, "open": 1.3153, "high": 1.3153, "low": 1.3152, "close": 1.3152, "volume": 1169.7, "quote_volume": 1538.47505, "trades": 17, "taker_buy_quote": 1126.02833}, {"ts": 1775344980000, "open": 1.3153, "high": 1.3153, "low": 1.3151, "close": 1.3152, "volume": 1939.1, "quote_volume": 2550.28908, "trades": 42, "taker_buy_quote": 858.84389}, {"ts": 1775345040000, "open": 1.3152, "high": 1.3152, "low": 1.3151, "close": 1.3152, "volume": 427.0, "quote_volume": 561.58216, "trades": 15, "taker_buy_quote": 453.21792}, {"ts": 1775345100000, "open": 1.3152, "high": 1.3154, "low": 1.3146, "close": 1.3154, "volume": 46232.2, "quote_volume": 60796.64984, "trades": 252, "taker_buy_quote": 7584.75496}, {"ts": 1775345160000, "open": 1.3153, "high": 1.3154, "low": 1.315, "close": 1.315, "volume": 9250.9, "quote_volume": 12167.80058, "trades": 80, "taker_buy_quote": 3184.4368}, {"ts": 1775345220000, "open": 1.3151, "high": 1.3151, "low": 1.3147, "close": 1.3148, "volume": 3554.8, "quote_volume": 4674.20103, "trades": 79, "taker_buy_quote": 411.81954}, {"ts": 1775345280000, "open": 1.3148, "high": 1.3148, "low": 1.3147, "close": 1.3147, "volume": 5123.4, "quote_volume": 6735.78394, "trades": 32, "taker_buy_quote": 656.87408}, {"ts": 1775345340000, "open": 1.3148, "high": 1.3149, "low": 1.3146, "close": 1.3146, "volume": 7636.6, "quote_volume": 10040.24045, "trades": 73, "taker_buy_quote": 1385.67507}, {"ts": 1775345400000, "open": 1.3146, "high": 1.3147, "low": 1.3143, "close": 1.3143, "volume": 11190.8, "quote_volume": 14710.0038, "trades": 104, "taker_buy_quote": 171.93593}, {"ts": 1775345460000, "open": 1.3144, "high": 1.3147, "low": 1.3144, "close": 1.3145, "volume": 24654.9, "quote_volume": 32409.24739, "trades": 146, "taker_buy_quote": 16499.55661}, {"ts": 1775345520000, "open": 1.3146, "high": 1.3146, "low": 1.3143, "close": 1.3144, "volume": 8712.8, "quote_volume": 11452.28234, "trades": 78, "taker_buy_quote": 3973.73473}, {"ts": 1775345580000, "open": 1.3144, "high": 1.3145, "low": 1.3143, "close": 1.3143, "volume": 7063.8, "quote_volume": 9284.23506, "trades": 48, "taker_buy_quote": 1486.98122}, {"ts": 1775345640000, "open": 1.3143, "high": 1.3145, "low": 1.3143, "close": 1.3145, "volume": 7879.1, "quote_volume": 10356.41138, "trades": 42, "taker_buy_quote": 2364.0961}, {"ts": 1775345700000, "open": 1.3144, "high": 1.3145, "low": 1.3143, "close": 1.3144, "volume": 7000.1, "quote_volume": 9200.99625, "trades": 41, "taker_buy_quote": 4869.2658}, {"ts": 1775345760000, "open": 1.3143, "high": 1.3144, "low": 1.3143, "close": 1.3143, "volume": 3849.0, "quote_volume": 5058.96678, "trades": 20, "taker_buy_quote": 2971.59552}, {"ts": 1775345820000, "open": 1.3143, "high": 1.3144, "low": 1.3143, "close": 1.3144, "volume": 1064.8, "quote_volume": 1399.47493, "trades": 21, "taker_buy_quote": 108.96376}, {"ts": 1775345880000, "open": 1.3144, "high": 1.3144, "low": 1.314, "close": 1.314, "volume": 12231.0, "quote_volume": 16072.64285, "trades": 131, "taker_buy_quote": 8922.97555}, {"ts": 1775345940000, "open": 1.314, "high": 1.3141, "low": 1.3138, "close": 1.3141, "volume": 4385.2, "quote_volume": 5761.80441, "trades": 77, "taker_buy_quote": 3924.79507}, {"ts": 1775346000000, "open": 1.314, "high": 1.314, "low": 1.3138, "close": 1.3139, "volume": 965.8, "quote_volume": 1268.96186, "trades": 61, "taker_buy_quote": 477.23304}, {"ts": 1775346060000, "open": 1.3139, "high": 1.3141, "low": 1.3138, "close": 1.314, "volume": 9383.6, "quote_volume": 12329.5361, "trades": 63, "taker_buy_quote": 12260.81648}, {"ts": 1775346120000, "open": 1.3141, "high": 1.3141, "low": 1.314, "close": 1.314, "volume": 1578.7, "quote_volume": 2074.5559, "trades": 25, "taker_buy_quote": 1893.6181}, {"ts": 1775346180000, "open": 1.314, "high": 1.314, "low": 1.3136, "close": 1.3138, "volume": 6865.5, "quote_volume": 9019.69464, "trades": 149, "taker_buy_quote": 5633.00678}, {"ts": 1775346240000, "open": 1.3139, "high": 1.3147, "low": 1.3138, "close": 1.3147, "volume": 46546.2, "quote_volume": 61162.12955, "trades": 214, "taker_buy_quote": 58553.22689}, {"ts": 1775346300000, "open": 1.3148, "high": 1.3152, "low": 1.3144, "close": 1.3146, "volume": 50953.1, "quote_volume": 66987.94315, "trades": 283, "taker_buy_quote": 23853.49421}, {"ts": 1775346360000, "open": 1.3146, "high": 1.3146, "low": 1.3144, "close": 1.3144, "volume": 493.8, "quote_volume": 649.10602, "trades": 29, "taker_buy_quote": 211.6485}, {"ts": 1775346420000, "open": 1.3145, "high": 1.3146, "low": 1.3144, "close": 1.3144, "volume": 4636.2, "quote_volume": 6094.22178, "trades": 46, "taker_buy_quote": 5033.62025}, {"ts": 1775346480000, "open": 1.3145, "high": 1.3145, "low": 1.314, "close": 1.3141, "volume": 3157.1, "quote_volume": 4149.27304, "trades": 128, "taker_buy_quote": 2748.29825}, {"ts": 1775346540000, "open": 1.3142, "high": 1.3148, "low": 1.3141, "close": 1.3147, "volume": 1314.9, "quote_volume": 1728.34355, "trades": 106, "taker_buy_quote": 1426.23449}, {"ts": 1775346600000, "open": 1.3147, "high": 1.3148, "low": 1.3145, "close": 1.3146, "volume": 7894.1, "quote_volume": 10377.48812, "trades": 57, "taker_buy_quote": 1567.30436}, {"ts": 1775346660000, "open": 1.3145, "high": 1.3149, "low": 1.3145, "close": 1.3149, "volume": 3149.3, "quote_volume": 4140.50148, "trades": 90, "taker_buy_quote": 2411.95837}, {"ts": 1775346720000, "open": 1.315, "high": 1.3155, "low": 1.315, "close": 1.3154, "volume": 3345.1, "quote_volume": 4399.85673, "trades": 111, "taker_buy_quote": 1649.84544}, {"ts": 1775346780000, "open": 1.3154, "high": 1.316, "low": 1.3154, "close": 1.3158, "volume": 16389.3, "quote_volume": 21564.56852, "trades": 133, "taker_buy_quote": 16524.46597}, {"ts": 1775346840000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3159, "volume": 9968.6, "quote_volume": 13116.69546, "trades": 74, "taker_buy_quote": 6117.30971}, {"ts": 1775346900000, "open": 1.316, "high": 1.316, "low": 1.3158, "close": 1.3158, "volume": 9365.1, "quote_volume": 12323.46782, "trades": 30, "taker_buy_quote": 1042.06171}, {"ts": 1775346960000, "open": 1.3159, "high": 1.3159, "low": 1.3158, "close": 1.3158, "volume": 324.4, "quote_volume": 426.85534, "trades": 12, "taker_buy_quote": 129.22138}, {"ts": 1775347020000, "open": 1.3159, "high": 1.3159, "low": 1.3157, "close": 1.3157, "volume": 25011.6, "quote_volume": 32910.00859, "trades": 70, "taker_buy_quote": 2788.57726}, {"ts": 1775347080000, "open": 1.3157, "high": 1.3158, "low": 1.3156, "close": 1.3157, "volume": 23793.4, "quote_volume": 31306.097, "trades": 78, "taker_buy_quote": 16756.33039}, {"ts": 1775347140000, "open": 1.3157, "high": 1.3157, "low": 1.315, "close": 1.3153, "volume": 19067.2, "quote_volume": 25079.86186, "trades": 188, "taker_buy_quote": 9116.23826}, {"ts": 1775347200000, "open": 1.3154, "high": 1.3155, "low": 1.315, "close": 1.3151, "volume": 11355.4, "quote_volume": 14935.45361, "trades": 142, "taker_buy_quote": 3259.56654}, {"ts": 1775347260000, "open": 1.3151, "high": 1.3155, "low": 1.3151, "close": 1.3152, "volume": 12477.6, "quote_volume": 16410.59457, "trades": 126, "taker_buy_quote": 3704.80086}, {"ts": 1775347320000, "open": 1.3152, "high": 1.3152, "low": 1.3146, "close": 1.3147, "volume": 14943.8, "quote_volume": 19649.48159, "trades": 172, "taker_buy_quote": 8294.28773}, {"ts": 1775347380000, "open": 1.3146, "high": 1.3146, "low": 1.3142, "close": 1.3144, "volume": 2599.5, "quote_volume": 3416.73395, "trades": 99, "taker_buy_quote": 2322.4347}, {"ts": 1775347440000, "open": 1.3144, "high": 1.3144, "low": 1.3143, "close": 1.3143, "volume": 440.0, "quote_volume": 578.30702, "trades": 16, "taker_buy_quote": 197.42288}, {"ts": 1775347500000, "open": 1.3144, "high": 1.3149, "low": 1.3144, "close": 1.3146, "volume": 15487.5, "quote_volume": 20360.77909, "trades": 150, "taker_buy_quote": 8005.50556}, {"ts": 1775347560000, "open": 1.3146, "high": 1.3147, "low": 1.3146, "close": 1.3146, "volume": 6144.6, "quote_volume": 8077.84866, "trades": 31, "taker_buy_quote": 2070.6525}, {"ts": 1775347620000, "open": 1.3146, "high": 1.3146, "low": 1.3143, "close": 1.3145, "volume": 18090.3, "quote_volume": 23779.00817, "trades": 113, "taker_buy_quote": 11054.98296}, {"ts": 1775347680000, "open": 1.3146, "high": 1.3146, "low": 1.3145, "close": 1.3145, "volume": 1974.4, "quote_volume": 2595.37069, "trades": 24, "taker_buy_quote": 287.76594}, {"ts": 1775347740000, "open": 1.3145, "high": 1.3146, "low": 1.3145, "close": 1.3145, "volume": 4070.7, "quote_volume": 5350.97664, "trades": 15, "taker_buy_quote": 545.42754}, {"ts": 1775347800000, "open": 1.3145, "high": 1.3146, "low": 1.3142, "close": 1.3143, "volume": 30483.8, "quote_volume": 40068.50143, "trades": 116, "taker_buy_quote": 1521.22247}, {"ts": 1775347860000, "open": 1.3143, "high": 1.3144, "low": 1.3143, "close": 1.3143, "volume": 2673.5, "quote_volume": 3513.81665, "trades": 25, "taker_buy_quote": 467.9264}, {"ts": 1775347920000, "open": 1.3143, "high": 1.3144, "low": 1.3141, "close": 1.3143, "volume": 760.0, "quote_volume": 998.80319, "trades": 65, "taker_buy_quote": 329.99791}, {"ts": 1775347980000, "open": 1.3142, "high": 1.3143, "low": 1.3142, "close": 1.3143, "volume": 1758.1, "quote_volume": 2310.54106, "trades": 20, "taker_buy_quote": 605.10372}, {"ts": 1775348040000, "open": 1.3142, "high": 1.3142, "low": 1.314, "close": 1.314, "volume": 3311.2, "quote_volume": 4351.16202, "trades": 65, "taker_buy_quote": 1578.75974}, {"ts": 1775348100000, "open": 1.3141, "high": 1.3144, "low": 1.314, "close": 1.3144, "volume": 5258.2, "quote_volume": 6910.04561, "trades": 92, "taker_buy_quote": 5958.17108}, {"ts": 1775348160000, "open": 1.3144, "high": 1.3145, "low": 1.314, "close": 1.3141, "volume": 11826.2, "quote_volume": 15543.83134, "trades": 111, "taker_buy_quote": 1348.3226}, {"ts": 1775348220000, "open": 1.3141, "high": 1.3145, "low": 1.3141, "close": 1.3143, "volume": 6419.0, "quote_volume": 8436.70423, "trades": 114, "taker_buy_quote": 3190.00515}, {"ts": 1775348280000, "open": 1.3142, "high": 1.3144, "low": 1.3142, "close": 1.3144, "volume": 1138.7, "quote_volume": 1496.64469, "trades": 49, "taker_buy_quote": 1152.56915}, {"ts": 1775348340000, "open": 1.3143, "high": 1.3143, "low": 1.3138, "close": 1.3138, "volume": 1962.9, "quote_volume": 2579.41602, "trades": 105, "taker_buy_quote": 1263.13841}, {"ts": 1775348400000, "open": 1.3139, "high": 1.3143, "low": 1.3138, "close": 1.3139, "volume": 3115.9, "quote_volume": 4094.23545, "trades": 168, "taker_buy_quote": 1725.96533}, {"ts": 1775348460000, "open": 1.314, "high": 1.314, "low": 1.3136, "close": 1.3137, "volume": 27079.3, "quote_volume": 35575.4927, "trades": 126, "taker_buy_quote": 2786.6831}, {"ts": 1775348520000, "open": 1.3138, "high": 1.3142, "low": 1.3137, "close": 1.3139, "volume": 27204.4, "quote_volume": 35746.95712, "trades": 135, "taker_buy_quote": 5248.30272}, {"ts": 1775348580000, "open": 1.3139, "high": 1.3143, "low": 1.3139, "close": 1.3143, "volume": 1560.5, "quote_volume": 2050.54172, "trades": 57, "taker_buy_quote": 1412.61867}, {"ts": 1775348640000, "open": 1.3143, "high": 1.3143, "low": 1.3142, "close": 1.3142, "volume": 3715.9, "quote_volume": 4883.7461, "trades": 32, "taker_buy_quote": 4078.53576}, {"ts": 1775348700000, "open": 1.3143, "high": 1.3143, "low": 1.3141, "close": 1.3142, "volume": 6490.7, "quote_volume": 8530.07597, "trades": 41, "taker_buy_quote": 6806.90597}, {"ts": 1775348760000, "open": 1.3142, "high": 1.3142, "low": 1.3141, "close": 1.3141, "volume": 3449.0, "quote_volume": 4532.50268, "trades": 23, "taker_buy_quote": 2257.53276}, {"ts": 1775348820000, "open": 1.3141, "high": 1.3141, "low": 1.3137, "close": 1.3138, "volume": 15483.3, "quote_volume": 20344.01973, "trades": 121, "taker_buy_quote": 1215.88673}, {"ts": 1775348880000, "open": 1.3138, "high": 1.3138, "low": 1.3134, "close": 1.3134, "volume": 45720.7, "quote_volume": 60062.19248, "trades": 96, "taker_buy_quote": 220.31077}, {"ts": 1775348940000, "open": 1.3135, "high": 1.3143, "low": 1.3134, "close": 1.3143, "volume": 14429.1, "quote_volume": 18956.35145, "trades": 167, "taker_buy_quote": 16814.89769}, {"ts": 1775349000000, "open": 1.3143, "high": 1.3144, "low": 1.3141, "close": 1.3143, "volume": 7773.3, "quote_volume": 10216.24862, "trades": 119, "taker_buy_quote": 6266.28789}, {"ts": 1775349060000, "open": 1.3144, "high": 1.3144, "low": 1.3141, "close": 1.3141, "volume": 1908.8, "quote_volume": 2508.5328, "trades": 67, "taker_buy_quote": 148.65192}, {"ts": 1775349120000, "open": 1.3141, "high": 1.3144, "low": 1.314, "close": 1.3142, "volume": 5367.6, "quote_volume": 7054.34729, "trades": 138, "taker_buy_quote": 2367.76643}, {"ts": 1775349180000, "open": 1.3142, "high": 1.3143, "low": 1.3141, "close": 1.3141, "volume": 4110.8, "quote_volume": 5402.2857, "trades": 92, "taker_buy_quote": 1977.88061}, {"ts": 1775349240000, "open": 1.3141, "high": 1.3142, "low": 1.3136, "close": 1.3136, "volume": 6053.4, "quote_volume": 7954.3335, "trades": 118, "taker_buy_quote": 157.679}, {"ts": 1775349300000, "open": 1.3137, "high": 1.3137, "low": 1.3136, "close": 1.3137, "volume": 1583.2, "quote_volume": 2079.75033, "trades": 54, "taker_buy_quote": 772.58697}, {"ts": 1775349360000, "open": 1.3137, "high": 1.314, "low": 1.3137, "close": 1.3139, "volume": 12745.4, "quote_volume": 16746.07023, "trades": 71, "taker_buy_quote": 2717.18288}, {"ts": 1775349420000, "open": 1.3139, "high": 1.3142, "low": 1.3138, "close": 1.3138, "volume": 3512.6, "quote_volume": 4615.50882, "trades": 120, "taker_buy_quote": 419.99133}, {"ts": 1775349480000, "open": 1.3138, "high": 1.3139, "low": 1.3137, "close": 1.3138, "volume": 11700.1, "quote_volume": 15371.17891, "trades": 45, "taker_buy_quote": 542.20576}, {"ts": 1775349540000, "open": 1.3137, "high": 1.3143, "low": 1.3136, "close": 1.3143, "volume": 10374.6, "quote_volume": 13630.70903, "trades": 150, "taker_buy_quote": 11598.80756}, {"ts": 1775349600000, "open": 1.3143, "high": 1.3144, "low": 1.3141, "close": 1.3144, "volume": 6926.8, "quote_volume": 9103.37912, "trades": 69, "taker_buy_quote": 8449.14224}, {"ts": 1775349660000, "open": 1.3144, "high": 1.3144, "low": 1.314, "close": 1.3144, "volume": 10641.2, "quote_volume": 13984.6455, "trades": 107, "taker_buy_quote": 8223.06496}, {"ts": 1775349720000, "open": 1.3144, "high": 1.3146, "low": 1.3144, "close": 1.3144, "volume": 3214.4, "quote_volume": 4225.42309, "trades": 72, "taker_buy_quote": 3244.94383}, {"ts": 1775349780000, "open": 1.3144, "high": 1.3146, "low": 1.3144, "close": 1.3145, "volume": 14427.6, "quote_volume": 18965.51348, "trades": 51, "taker_buy_quote": 18207.33212}, {"ts": 1775349840000, "open": 1.3145, "high": 1.3146, "low": 1.3142, "close": 1.3142, "volume": 10365.5, "quote_volume": 13624.67349, "trades": 72, "taker_buy_quote": 693.32004}, {"ts": 1775349900000, "open": 1.3142, "high": 1.3143, "low": 1.3142, "close": 1.3143, "volume": 403.0, "quote_volume": 529.64386, "trades": 22, "taker_buy_quote": 279.42018}, {"ts": 1775349960000, "open": 1.3143, "high": 1.3143, "low": 1.3141, "close": 1.3142, "volume": 2508.0, "quote_volume": 3295.98764, "trades": 50, "taker_buy_quote": 716.81706}, {"ts": 1775350020000, "open": 1.3142, "high": 1.3142, "low": 1.313, "close": 1.3133, "volume": 30574.9, "quote_volume": 40159.54427, "trades": 321, "taker_buy_quote": 20656.25977}, {"ts": 1775350080000, "open": 1.3133, "high": 1.3137, "low": 1.3133, "close": 1.3137, "volume": 11324.7, "quote_volume": 14876.27063, "trades": 90, "taker_buy_quote": 14496.92224}, {"ts": 1775350140000, "open": 1.3137, "high": 1.3137, "low": 1.3136, "close": 1.3136, "volume": 5620.1, "quote_volume": 7382.76903, "trades": 29, "taker_buy_quote": 2701.88679}, {"ts": 1775350200000, "open": 1.3136, "high": 1.3137, "low": 1.3134, "close": 1.3135, "volume": 1778.6, "quote_volume": 2336.22662, "trades": 43, "taker_buy_quote": 834.74177}, {"ts": 1775350260000, "open": 1.3135, "high": 1.3135, "low": 1.3132, "close": 1.3133, "volume": 7614.8, "quote_volume": 10000.46919, "trades": 80, "taker_buy_quote": 5890.35504}, {"ts": 1775350320000, "open": 1.3132, "high": 1.3132, "low": 1.3116, "close": 1.3126, "volume": 105861.6, "quote_volume": 138914.23144, "trades": 476, "taker_buy_quote": 57123.8805}, {"ts": 1775350380000, "open": 1.3125, "high": 1.3126, "low": 1.3124, "close": 1.3126, "volume": 14731.8, "quote_volume": 19334.88051, "trades": 72, "taker_buy_quote": 1867.57009}, {"ts": 1775350440000, "open": 1.3125, "high": 1.3129, "low": 1.3125, "close": 1.3129, "volume": 3864.1, "quote_volume": 5072.14598, "trades": 77, "taker_buy_quote": 3000.87334}, {"ts": 1775350500000, "open": 1.3128, "high": 1.3129, "low": 1.3126, "close": 1.3126, "volume": 1976.3, "quote_volume": 2594.36458, "trades": 49, "taker_buy_quote": 659.55917}, {"ts": 1775350560000, "open": 1.3127, "high": 1.3127, "low": 1.3124, "close": 1.3125, "volume": 3211.0, "quote_volume": 4214.29872, "trades": 42, "taker_buy_quote": 1818.46975}, {"ts": 1775350620000, "open": 1.3125, "high": 1.3125, "low": 1.3118, "close": 1.3119, "volume": 16318.0, "quote_volume": 21410.28167, "trades": 160, "taker_buy_quote": 18237.31751}, {"ts": 1775350680000, "open": 1.3118, "high": 1.3121, "low": 1.3118, "close": 1.3121, "volume": 3495.8, "quote_volume": 4586.15585, "trades": 83, "taker_buy_quote": 2888.55024}, {"ts": 1775350740000, "open": 1.3121, "high": 1.3127, "low": 1.3121, "close": 1.3127, "volume": 20833.9, "quote_volume": 27340.87165, "trades": 169, "taker_buy_quote": 27112.68007}, {"ts": 1775350800000, "open": 1.3127, "high": 1.3127, "low": 1.3125, "close": 1.3125, "volume": 1417.0, "quote_volume": 1859.93107, "trades": 39, "taker_buy_quote": 529.1244}, {"ts": 1775350860000, "open": 1.3126, "high": 1.3142, "low": 1.3125, "close": 1.3139, "volume": 84810.7, "quote_volume": 111416.08435, "trades": 583, "taker_buy_quote": 79670.9342}, {"ts": 1775350920000, "open": 1.3138, "high": 1.3138, "low": 1.3135, "close": 1.3136, "volume": 8267.9, "quote_volume": 10860.04577, "trades": 126, "taker_buy_quote": 2571.68182}, {"ts": 1775350980000, "open": 1.3135, "high": 1.3136, "low": 1.3128, "close": 1.3128, "volume": 13267.8, "quote_volume": 17421.41578, "trades": 156, "taker_buy_quote": 2311.41802}, {"ts": 1775351040000, "open": 1.3129, "high": 1.3129, "low": 1.3119, "close": 1.312, "volume": 20706.8, "quote_volume": 27168.91965, "trades": 226, "taker_buy_quote": 15560.09731}, {"ts": 1775351100000, "open": 1.3121, "high": 1.3125, "low": 1.312, "close": 1.3125, "volume": 19519.7, "quote_volume": 25612.22136, "trades": 107, "taker_buy_quote": 22757.74028}, {"ts": 1775351160000, "open": 1.3125, "high": 1.3125, "low": 1.3124, "close": 1.3125, "volume": 5755.2, "quote_volume": 7553.45729, "trades": 24, "taker_buy_quote": 4368.13125}, {"ts": 1775351220000, "open": 1.3124, "high": 1.3125, "low": 1.3117, "close": 1.312, "volume": 12174.7, "quote_volume": 15973.52772, "trades": 263, "taker_buy_quote": 3388.76991}, {"ts": 1775351280000, "open": 1.3121, "high": 1.3125, "low": 1.3121, "close": 1.3124, "volume": 8713.4, "quote_volume": 11435.4052, "trades": 86, "taker_buy_quote": 1070.09041}, {"ts": 1775351340000, "open": 1.3125, "high": 1.3128, "low": 1.3124, "close": 1.3128, "volume": 1257.2, "quote_volume": 1650.16883, "trades": 83, "taker_buy_quote": 1582.70491}, {"ts": 1775351400000, "open": 1.3129, "high": 1.313, "low": 1.3128, "close": 1.313, "volume": 3246.7, "quote_volume": 4262.31715, "trades": 44, "taker_buy_quote": 480.13256}, {"ts": 1775351460000, "open": 1.313, "high": 1.3136, "low": 1.313, "close": 1.3132, "volume": 22280.8, "quote_volume": 29263.83913, "trades": 235, "taker_buy_quote": 9918.60203}, {"ts": 1775351520000, "open": 1.3131, "high": 1.3142, "low": 1.313, "close": 1.3142, "volume": 10698.9, "quote_volume": 14049.99484, "trades": 231, "taker_buy_quote": 3869.19753}, {"ts": 1775351580000, "open": 1.3142, "high": 1.3142, "low": 1.314, "close": 1.3141, "volume": 1568.0, "quote_volume": 2060.49233, "trades": 62, "taker_buy_quote": 617.23277}, {"ts": 1775351640000, "open": 1.3142, "high": 1.3142, "low": 1.3137, "close": 1.3137, "volume": 1348.3, "quote_volume": 1771.49926, "trades": 104, "taker_buy_quote": 88.43454}, {"ts": 1775351700000, "open": 1.3136, "high": 1.3136, "low": 1.3133, "close": 1.3133, "volume": 4205.1, "quote_volume": 5522.84294, "trades": 95, "taker_buy_quote": 242.84766}, {"ts": 1775351760000, "open": 1.3132, "high": 1.3136, "low": 1.3132, "close": 1.3133, "volume": 2924.9, "quote_volume": 3841.4708, "trades": 142, "taker_buy_quote": 1962.60423}, {"ts": 1775351820000, "open": 1.3134, "high": 1.3134, "low": 1.3132, "close": 1.3133, "volume": 1005.4, "quote_volume": 1320.44489, "trades": 57, "taker_buy_quote": 1028.76207}, {"ts": 1775351880000, "open": 1.3133, "high": 1.3133, "low": 1.3132, "close": 1.3133, "volume": 2284.6, "quote_volume": 3000.32057, "trades": 22, "taker_buy_quote": 2414.50205}, {"ts": 1775351940000, "open": 1.3133, "high": 1.3134, "low": 1.3132, "close": 1.3132, "volume": 4701.3, "quote_volume": 6174.13621, "trades": 58, "taker_buy_quote": 611.75906}, {"ts": 1775352000000, "open": 1.3132, "high": 1.3136, "low": 1.3132, "close": 1.3136, "volume": 4604.9, "quote_volume": 6047.77759, "trades": 83, "taker_buy_quote": 4454.61337}, {"ts": 1775352060000, "open": 1.3136, "high": 1.3137, "low": 1.3134, "close": 1.3135, "volume": 1985.5, "quote_volume": 2608.01423, "trades": 92, "taker_buy_quote": 627.95237}, {"ts": 1775352120000, "open": 1.3136, "high": 1.3136, "low": 1.3131, "close": 1.3131, "volume": 15707.1, "quote_volume": 20630.48993, "trades": 114, "taker_buy_quote": 17116.75385}, {"ts": 1775352180000, "open": 1.3132, "high": 1.3132, "low": 1.3125, "close": 1.3125, "volume": 6700.4, "quote_volume": 8796.70067, "trades": 137, "taker_buy_quote": 787.35393}, {"ts": 1775352240000, "open": 1.3124, "high": 1.3125, "low": 1.3122, "close": 1.3125, "volume": 6599.7, "quote_volume": 8660.98834, "trades": 139, "taker_buy_quote": 5053.80262}, {"ts": 1775352300000, "open": 1.3125, "high": 1.3128, "low": 1.3125, "close": 1.3126, "volume": 13460.5, "quote_volume": 17669.5052, "trades": 112, "taker_buy_quote": 441.46152}, {"ts": 1775352360000, "open": 1.3125, "high": 1.3125, "low": 1.3121, "close": 1.3122, "volume": 2420.8, "quote_volume": 3176.94668, "trades": 122, "taker_buy_quote": 533.86219}, {"ts": 1775352420000, "open": 1.3123, "high": 1.3126, "low": 1.3123, "close": 1.3125, "volume": 4891.9, "quote_volume": 6420.53793, "trades": 76, "taker_buy_quote": 2221.13252}, {"ts": 1775352480000, "open": 1.3125, "high": 1.3126, "low": 1.3125, "close": 1.3126, "volume": 4986.0, "quote_volume": 6544.31433, "trades": 24, "taker_buy_quote": 2485.14558}, {"ts": 1775352540000, "open": 1.3125, "high": 1.3128, "low": 1.3125, "close": 1.3126, "volume": 30932.5, "quote_volume": 40604.92045, "trades": 87, "taker_buy_quote": 2099.50924}, {"ts": 1775352600000, "open": 1.3126, "high": 1.3126, "low": 1.3121, "close": 1.3122, "volume": 4697.5, "quote_volume": 6164.82045, "trades": 104, "taker_buy_quote": 2469.33804}, {"ts": 1775352660000, "open": 1.3121, "high": 1.3123, "low": 1.3121, "close": 1.3123, "volume": 11144.7, "quote_volume": 14624.1196, "trades": 59, "taker_buy_quote": 1356.35008}, {"ts": 1775352720000, "open": 1.3122, "high": 1.3123, "low": 1.3121, "close": 1.3122, "volume": 2014.9, "quote_volume": 2643.96517, "trades": 44, "taker_buy_quote": 1159.87974}, {"ts": 1775352780000, "open": 1.3122, "high": 1.3122, "low": 1.312, "close": 1.312, "volume": 1962.9, "quote_volume": 2575.43719, "trades": 49, "taker_buy_quote": 103.92263}, {"ts": 1775352840000, "open": 1.3121, "high": 1.3123, "low": 1.312, "close": 1.3121, "volume": 2423.6, "quote_volume": 3180.19034, "trades": 73, "taker_buy_quote": 1861.89983}, {"ts": 1775352900000, "open": 1.3121, "high": 1.3121, "low": 1.3119, "close": 1.3119, "volume": 4616.3, "quote_volume": 6056.54501, "trades": 48, "taker_buy_quote": 3139.67418}, {"ts": 1775352960000, "open": 1.3119, "high": 1.3121, "low": 1.3118, "close": 1.312, "volume": 21023.8, "quote_volume": 27581.9013, "trades": 120, "taker_buy_quote": 10310.88154}, {"ts": 1775353020000, "open": 1.3119, "high": 1.3121, "low": 1.3119, "close": 1.3121, "volume": 9844.6, "quote_volume": 12916.15224, "trades": 61, "taker_buy_quote": 4826.12283}, {"ts": 1775353080000, "open": 1.3121, "high": 1.3121, "low": 1.312, "close": 1.312, "volume": 2894.7, "quote_volume": 3797.92306, "trades": 29, "taker_buy_quote": 1005.85586}, {"ts": 1775353140000, "open": 1.312, "high": 1.3121, "low": 1.3118, "close": 1.3118, "volume": 829.1, "quote_volume": 1087.73456, "trades": 49, "taker_buy_quote": 143.54172}, {"ts": 1775353200000, "open": 1.3119, "high": 1.3122, "low": 1.3118, "close": 1.3122, "volume": 8518.4, "quote_volume": 11176.11541, "trades": 70, "taker_buy_quote": 7711.05772}, {"ts": 1775353260000, "open": 1.3122, "high": 1.3123, "low": 1.312, "close": 1.3122, "volume": 4886.9, "quote_volume": 6411.96921, "trades": 80, "taker_buy_quote": 2842.58839}, {"ts": 1775353320000, "open": 1.3122, "high": 1.3123, "low": 1.3122, "close": 1.3123, "volume": 4903.4, "quote_volume": 6434.26813, "trades": 26, "taker_buy_quote": 349.72795}, {"ts": 1775353380000, "open": 1.3123, "high": 1.3126, "low": 1.3123, "close": 1.3124, "volume": 20546.6, "quote_volume": 26965.8859, "trades": 120, "taker_buy_quote": 12154.26328}, {"ts": 1775353440000, "open": 1.3123, "high": 1.3124, "low": 1.3122, "close": 1.3124, "volume": 5640.9, "quote_volume": 7402.29485, "trades": 70, "taker_buy_quote": 1647.09297}, {"ts": 1775353500000, "open": 1.3124, "high": 1.3124, "low": 1.3122, "close": 1.3122, "volume": 3223.2, "quote_volume": 4229.71267, "trades": 33, "taker_buy_quote": 204.59668}, {"ts": 1775353560000, "open": 1.3123, "high": 1.3124, "low": 1.3122, "close": 1.3124, "volume": 3511.8, "quote_volume": 4608.34866, "trades": 33, "taker_buy_quote": 2147.31756}, {"ts": 1775353620000, "open": 1.3123, "high": 1.3124, "low": 1.3122, "close": 1.3123, "volume": 18227.5, "quote_volume": 23919.9459, "trades": 52, "taker_buy_quote": 143.04139}, {"ts": 1775353680000, "open": 1.3124, "high": 1.3124, "low": 1.3123, "close": 1.3124, "volume": 986.2, "quote_volume": 1294.20622, "trades": 14, "taker_buy_quote": 209.45904}, {"ts": 1775353740000, "open": 1.3124, "high": 1.3126, "low": 1.3124, "close": 1.3126, "volume": 3555.6, "quote_volume": 4666.68716, "trades": 56, "taker_buy_quote": 2336.00155}, {"ts": 1775353800000, "open": 1.3127, "high": 1.313, "low": 1.3127, "close": 1.3128, "volume": 10098.9, "quote_volume": 13258.73017, "trades": 118, "taker_buy_quote": 1940.55745}, {"ts": 1775353860000, "open": 1.3129, "high": 1.3133, "low": 1.3128, "close": 1.3131, "volume": 8603.0, "quote_volume": 11296.72309, "trades": 144, "taker_buy_quote": 7693.25357}, {"ts": 1775353920000, "open": 1.3131, "high": 1.3132, "low": 1.3127, "close": 1.3127, "volume": 42532.0, "quote_volume": 55850.96674, "trades": 136, "taker_buy_quote": 51465.99989}, {"ts": 1775353980000, "open": 1.3128, "high": 1.3128, "low": 1.3127, "close": 1.3127, "volume": 1887.9, "quote_volume": 2478.3559, "trades": 25, "taker_buy_quote": 1438.43496}, {"ts": 1775354040000, "open": 1.3127, "high": 1.3129, "low": 1.3127, "close": 1.3128, "volume": 19157.9, "quote_volume": 25149.47098, "trades": 105, "taker_buy_quote": 24305.40178}, {"ts": 1775354100000, "open": 1.3129, "high": 1.3131, "low": 1.3128, "close": 1.3131, "volume": 5130.0, "quote_volume": 6735.3305, "trades": 65, "taker_buy_quote": 5233.44698}, {"ts": 1775354160000, "open": 1.3131, "high": 1.3134, "low": 1.313, "close": 1.3134, "volume": 2334.3, "quote_volume": 3065.49507, "trades": 88, "taker_buy_quote": 2250.26625}, {"ts": 1775354220000, "open": 1.3133, "high": 1.3133, "low": 1.3129, "close": 1.313, "volume": 3239.9, "quote_volume": 4254.27829, "trades": 94, "taker_buy_quote": 870.91504}, {"ts": 1775354280000, "open": 1.313, "high": 1.3131, "low": 1.3129, "close": 1.313, "volume": 8669.7, "quote_volume": 11383.29121, "trades": 53, "taker_buy_quote": 10613.5066}, {"ts": 1775354340000, "open": 1.3131, "high": 1.3132, "low": 1.3129, "close": 1.3129, "volume": 31860.4, "quote_volume": 41833.93589, "trades": 107, "taker_buy_quote": 4537.9457}, {"ts": 1775354400000, "open": 1.3129, "high": 1.313, "low": 1.3126, "close": 1.3128, "volume": 7773.0, "quote_volume": 10204.61738, "trades": 148, "taker_buy_quote": 6660.2812}, {"ts": 1775354460000, "open": 1.3129, "high": 1.3129, "low": 1.3113, "close": 1.3118, "volume": 67285.5, "quote_volume": 88274.7857, "trades": 442, "taker_buy_quote": 41198.51581}, {"ts": 1775354520000, "open": 1.3118, "high": 1.3121, "low": 1.3102, "close": 1.3115, "volume": 75226.2, "quote_volume": 98627.87542, "trades": 793, "taker_buy_quote": 61976.11013}, {"ts": 1775354580000, "open": 1.3115, "high": 1.3123, "low": 1.3115, "close": 1.3123, "volume": 2184.8, "quote_volume": 2866.44303, "trades": 138, "taker_buy_quote": 1520.05963}, {"ts": 1775354640000, "open": 1.3123, "high": 1.3132, "low": 1.3123, "close": 1.3132, "volume": 142258.8, "quote_volume": 186782.70827, "trades": 336, "taker_buy_quote": 174748.40147}, {"ts": 1775354700000, "open": 1.3131, "high": 1.3132, "low": 1.3128, "close": 1.3128, "volume": 3240.4, "quote_volume": 4254.89481, "trades": 56, "taker_buy_quote": 267.8928}, {"ts": 1775354760000, "open": 1.3128, "high": 1.3128, "low": 1.3125, "close": 1.3125, "volume": 17603.0, "quote_volume": 23104.86612, "trades": 90, "taker_buy_quote": 4282.80725}, {"ts": 1775354820000, "open": 1.3125, "high": 1.3127, "low": 1.3124, "close": 1.3127, "volume": 21153.4, "quote_volume": 27764.50086, "trades": 93, "taker_buy_quote": 26121.94636}, {"ts": 1775354880000, "open": 1.3127, "high": 1.3129, "low": 1.3127, "close": 1.3129, "volume": 2253.1, "quote_volume": 2957.85592, "trades": 50, "taker_buy_quote": 1629.44991}, {"ts": 1775354940000, "open": 1.3128, "high": 1.313, "low": 1.3128, "close": 1.313, "volume": 2113.4, "quote_volume": 2774.8438, "trades": 44, "taker_buy_quote": 2472.4914}, {"ts": 1775355000000, "open": 1.313, "high": 1.3132, "low": 1.3129, "close": 1.313, "volume": 44636.7, "quote_volume": 58610.45934, "trades": 103, "taker_buy_quote": 38934.69172}, {"ts": 1775355060000, "open": 1.3129, "high": 1.3132, "low": 1.3129, "close": 1.3132, "volume": 8692.6, "quote_volume": 11414.26983, "trades": 67, "taker_buy_quote": 10784.0861}, {"ts": 1775355120000, "open": 1.3133, "high": 1.3137, "low": 1.3133, "close": 1.3137, "volume": 18261.3, "quote_volume": 23986.2123, "trades": 140, "taker_buy_quote": 21130.75776}, {"ts": 1775355180000, "open": 1.3136, "high": 1.3136, "low": 1.3134, "close": 1.3135, "volume": 10425.4, "quote_volume": 13694.71104, "trades": 55, "taker_buy_quote": 448.6916}, {"ts": 1775355240000, "open": 1.3135, "high": 1.3137, "low": 1.3134, "close": 1.3137, "volume": 2098.4, "quote_volume": 2756.25544, "trades": 56, "taker_buy_quote": 2244.54692}, {"ts": 1775355300000, "open": 1.3137, "high": 1.3139, "low": 1.3136, "close": 1.3139, "volume": 6617.1, "quote_volume": 8693.01006, "trades": 68, "taker_buy_quote": 7482.79038}, {"ts": 1775355360000, "open": 1.314, "high": 1.3144, "low": 1.314, "close": 1.3143, "volume": 8014.4, "quote_volume": 10533.07667, "trades": 140, "taker_buy_quote": 8743.97501}, {"ts": 1775355420000, "open": 1.3143, "high": 1.3145, "low": 1.3143, "close": 1.3145, "volume": 3118.3, "quote_volume": 4098.72671, "trades": 57, "taker_buy_quote": 1900.26471}, {"ts": 1775355480000, "open": 1.3145, "high": 1.3145, "low": 1.3144, "close": 1.3145, "volume": 1726.6, "quote_volume": 2269.54185, "trades": 27, "taker_buy_quote": 1298.85745}, {"ts": 1775355540000, "open": 1.3145, "high": 1.315, "low": 1.3144, "close": 1.315, "volume": 8066.5, "quote_volume": 10604.50463, "trades": 129, "taker_buy_quote": 9975.89814}, {"ts": 1775355600000, "open": 1.3149, "high": 1.315, "low": 1.3146, "close": 1.3147, "volume": 987.0, "quote_volume": 1297.65628, "trades": 85, "taker_buy_quote": 503.17001}, {"ts": 1775355660000, "open": 1.3148, "high": 1.3148, "low": 1.3146, "close": 1.3147, "volume": 2457.4, "quote_volume": 3230.56753, "trades": 50, "taker_buy_quote": 738.86296}, {"ts": 1775355720000, "open": 1.3147, "high": 1.3152, "low": 1.3147, "close": 1.3152, "volume": 21753.1, "quote_volume": 28604.39124, "trades": 135, "taker_buy_quote": 28012.6165}, {"ts": 1775355780000, "open": 1.3151, "high": 1.3156, "low": 1.3151, "close": 1.3154, "volume": 91935.4, "quote_volume": 120940.73, "trades": 199, "taker_buy_quote": 112894.41999}, {"ts": 1775355840000, "open": 1.3155, "high": 1.3161, "low": 1.3155, "close": 1.3161, "volume": 76652.9, "quote_volume": 100878.23622, "trades": 205, "taker_buy_quote": 100293.18609}, {"ts": 1775355900000, "open": 1.316, "high": 1.3161, "low": 1.316, "close": 1.3161, "volume": 7138.5, "quote_volume": 9394.28873, "trades": 28, "taker_buy_quote": 299.14953}, {"ts": 1775355960000, "open": 1.3161, "high": 1.3164, "low": 1.316, "close": 1.3162, "volume": 14677.2, "quote_volume": 19318.14432, "trades": 146, "taker_buy_quote": 9851.49629}, {"ts": 1775356020000, "open": 1.3161, "high": 1.3171, "low": 1.3161, "close": 1.317, "volume": 52410.5, "quote_volume": 69013.28807, "trades": 444, "taker_buy_quote": 53355.8652}, {"ts": 1775356080000, "open": 1.3171, "high": 1.3173, "low": 1.317, "close": 1.3172, "volume": 7514.1, "quote_volume": 9896.89836, "trades": 143, "taker_buy_quote": 8435.16143}, {"ts": 1775356140000, "open": 1.3173, "high": 1.3175, "low": 1.3172, "close": 1.3174, "volume": 19910.1, "quote_volume": 26228.99793, "trades": 90, "taker_buy_quote": 11241.86233}, {"ts": 1775356200000, "open": 1.3173, "high": 1.3175, "low": 1.3168, "close": 1.3173, "volume": 17728.9, "quote_volume": 23351.63408, "trades": 275, "taker_buy_quote": 10678.04476}, {"ts": 1775356260000, "open": 1.3173, "high": 1.32, "low": 1.3162, "close": 1.3169, "volume": 503103.3, "quote_volume": 663156.9593, "trades": 1723, "taker_buy_quote": 346766.93812}, {"ts": 1775356320000, "open": 1.3168, "high": 1.3169, "low": 1.3163, "close": 1.3165, "volume": 62596.2, "quote_volume": 82405.44931, "trades": 200, "taker_buy_quote": 65452.91329}, {"ts": 1775356380000, "open": 1.3164, "high": 1.3164, "low": 1.3161, "close": 1.3161, "volume": 27017.3, "quote_volume": 35561.305, "trades": 93, "taker_buy_quote": 10515.02458}, {"ts": 1775356440000, "open": 1.3162, "high": 1.3163, "low": 1.3161, "close": 1.3163, "volume": 74209.4, "quote_volume": 97676.67304, "trades": 107, "taker_buy_quote": 96874.71967}, {"ts": 1775356500000, "open": 1.3163, "high": 1.3163, "low": 1.3162, "close": 1.3163, "volume": 2779.2, "quote_volume": 3658.09448, "trades": 22, "taker_buy_quote": 1466.88472}, {"ts": 1775356560000, "open": 1.3162, "high": 1.3163, "low": 1.3162, "close": 1.3162, "volume": 3017.5, "quote_volume": 3971.74823, "trades": 35, "taker_buy_quote": 1510.19099}, {"ts": 1775356620000, "open": 1.3163, "high": 1.3166, "low": 1.3163, "close": 1.3166, "volume": 20865.9, "quote_volume": 27470.16242, "trades": 86, "taker_buy_quote": 27333.24642}, {"ts": 1775356680000, "open": 1.3165, "high": 1.3166, "low": 1.3163, "close": 1.3164, "volume": 42890.1, "quote_volume": 56461.7393, "trades": 183, "taker_buy_quote": 46366.18436}, {"ts": 1775356740000, "open": 1.3165, "high": 1.3167, "low": 1.3163, "close": 1.3163, "volume": 14376.5, "quote_volume": 18927.82198, "trades": 134, "taker_buy_quote": 12731.95719}, {"ts": 1775356800000, "open": 1.3163, "high": 1.3163, "low": 1.316, "close": 1.316, "volume": 30014.4, "quote_volume": 39504.76006, "trades": 125, "taker_buy_quote": 5394.05892}, {"ts": 1775356860000, "open": 1.3159, "high": 1.3162, "low": 1.3159, "close": 1.316, "volume": 27170.0, "quote_volume": 35757.49289, "trades": 100, "taker_buy_quote": 22519.20279}, {"ts": 1775356920000, "open": 1.316, "high": 1.316, "low": 1.3158, "close": 1.3158, "volume": 17561.8, "quote_volume": 23109.5461, "trades": 108, "taker_buy_quote": 11756.39243}, {"ts": 1775356980000, "open": 1.3158, "high": 1.3161, "low": 1.3157, "close": 1.3161, "volume": 1837.9, "quote_volume": 2418.47976, "trades": 86, "taker_buy_quote": 1131.40957}, {"ts": 1775357040000, "open": 1.3161, "high": 1.3161, "low": 1.316, "close": 1.316, "volume": 11108.7, "quote_volume": 14620.07101, "trades": 54, "taker_buy_quote": 13448.04141}, {"ts": 1775357100000, "open": 1.3161, "high": 1.3164, "low": 1.316, "close": 1.316, "volume": 91347.4, "quote_volume": 120236.84247, "trades": 146, "taker_buy_quote": 69039.53708}, {"ts": 1775357160000, "open": 1.3161, "high": 1.3161, "low": 1.3156, "close": 1.3156, "volume": 12220.8, "quote_volume": 16079.55667, "trades": 103, "taker_buy_quote": 6652.1864}, {"ts": 1775357220000, "open": 1.3157, "high": 1.3157, "low": 1.3154, "close": 1.3155, "volume": 22427.5, "quote_volume": 29503.2632, "trades": 84, "taker_buy_quote": 24596.21646}, {"ts": 1775357280000, "open": 1.3155, "high": 1.3163, "low": 1.3155, "close": 1.3163, "volume": 23695.2, "quote_volume": 31175.2013, "trades": 184, "taker_buy_quote": 26250.61164}, {"ts": 1775357340000, "open": 1.3162, "high": 1.3163, "low": 1.3161, "close": 1.3163, "volume": 1999.5, "quote_volume": 2631.74277, "trades": 59, "taker_buy_quote": 601.91551}, {"ts": 1775357400000, "open": 1.3163, "high": 1.3168, "low": 1.3163, "close": 1.3168, "volume": 4863.9, "quote_volume": 6403.2821, "trades": 117, "taker_buy_quote": 6271.22598}, {"ts": 1775357460000, "open": 1.3168, "high": 1.3169, "low": 1.3167, "close": 1.3169, "volume": 589.7, "quote_volume": 776.53447, "trades": 40, "taker_buy_quote": 356.34918}, {"ts": 1775357520000, "open": 1.3169, "high": 1.3169, "low": 1.3168, "close": 1.3168, "volume": 1778.8, "quote_volume": 2342.42676, "trades": 16, "taker_buy_quote": 1355.35348}, {"ts": 1775357580000, "open": 1.3169, "high": 1.3169, "low": 1.3165, "close": 1.3165, "volume": 15111.7, "quote_volume": 19896.04464, "trades": 52, "taker_buy_quote": 1103.97774}, {"ts": 1775357640000, "open": 1.3165, "high": 1.3165, "low": 1.3164, "close": 1.3165, "volume": 1617.7, "quote_volume": 2129.62182, "trades": 25, "taker_buy_quote": 594.66305}, {"ts": 1775357700000, "open": 1.3165, "high": 1.317, "low": 1.3165, "close": 1.317, "volume": 20036.9, "quote_volume": 26379.7548, "trades": 113, "taker_buy_quote": 26188.93699}, {"ts": 1775357760000, "open": 1.3169, "high": 1.317, "low": 1.3169, "close": 1.317, "volume": 4560.0, "quote_volume": 6005.42741, "trades": 28, "taker_buy_quote": 4786.1097}, {"ts": 1775357820000, "open": 1.317, "high": 1.317, "low": 1.3169, "close": 1.3169, "volume": 890.4, "quote_volume": 1172.61907, "trades": 14, "taker_buy_quote": 675.7527}, {"ts": 1775357880000, "open": 1.317, "high": 1.317, "low": 1.3169, "close": 1.317, "volume": 2268.4, "quote_volume": 2987.40999, "trades": 30, "taker_buy_quote": 2028.5751}, {"ts": 1775357940000, "open": 1.317, "high": 1.317, "low": 1.3169, "close": 1.317, "volume": 4174.4, "quote_volume": 5497.57603, "trades": 39, "taker_buy_quote": 4065.1839}, {"ts": 1775358000000, "open": 1.3169, "high": 1.317, "low": 1.3166, "close": 1.3166, "volume": 7098.0, "quote_volume": 9346.16482, "trades": 83, "taker_buy_quote": 3404.47023}, {"ts": 1775358060000, "open": 1.3166, "high": 1.3166, "low": 1.3162, "close": 1.3163, "volume": 10990.6, "quote_volume": 14467.66732, "trades": 67, "taker_buy_quote": 1198.10065}, {"ts": 1775358120000, "open": 1.3163, "high": 1.3166, "low": 1.3163, "close": 1.3166, "volume": 25510.0, "quote_volume": 33579.88563, "trades": 92, "taker_buy_quote": 32297.09195}, {"ts": 1775358180000, "open": 1.3165, "high": 1.3167, "low": 1.3164, "close": 1.3164, "volume": 14055.4, "quote_volume": 18505.29587, "trades": 90, "taker_buy_quote": 13700.98805}, {"ts": 1775358240000, "open": 1.3165, "high": 1.3165, "low": 1.3163, "close": 1.3164, "volume": 2615.2, "quote_volume": 3442.44959, "trades": 59, "taker_buy_quote": 252.74368}, {"ts": 1775358300000, "open": 1.3163, "high": 1.3166, "low": 1.3163, "close": 1.3166, "volume": 4218.5, "quote_volume": 5553.41868, "trades": 72, "taker_buy_quote": 2397.86514}, {"ts": 1775358360000, "open": 1.3166, "high": 1.3166, "low": 1.3164, "close": 1.3164, "volume": 5727.4, "quote_volume": 7539.96962, "trades": 48, "taker_buy_quote": 4855.12128}, {"ts": 1775358420000, "open": 1.3165, "high": 1.3166, "low": 1.3164, "close": 1.3166, "volume": 4293.4, "quote_volume": 5652.23603, "trades": 50, "taker_buy_quote": 5204.39116}, {"ts": 1775358480000, "open": 1.3165, "high": 1.3166, "low": 1.3165, "close": 1.3165, "volume": 5312.2, "quote_volume": 6993.74171, "trades": 45, "taker_buy_quote": 3033.57806}, {"ts": 1775358540000, "open": 1.3166, "high": 1.317, "low": 1.3165, "close": 1.317, "volume": 3129.3, "quote_volume": 4120.14622, "trades": 101, "taker_buy_quote": 3251.94417}, {"ts": 1775358600000, "open": 1.317, "high": 1.317, "low": 1.3169, "close": 1.3169, "volume": 2288.7, "quote_volume": 3014.00397, "trades": 26, "taker_buy_quote": 196.7598}, {"ts": 1775358660000, "open": 1.317, "high": 1.3172, "low": 1.3168, "close": 1.3172, "volume": 9597.8, "quote_volume": 12639.43044, "trades": 98, "taker_buy_quote": 12422.79544}, {"ts": 1775358720000, "open": 1.3172, "high": 1.3172, "low": 1.3171, "close": 1.3172, "volume": 1272.5, "quote_volume": 1676.10504, "trades": 15, "taker_buy_quote": 1255.15988}, {"ts": 1775358780000, "open": 1.3171, "high": 1.3172, "low": 1.3171, "close": 1.3171, "volume": 2565.6, "quote_volume": 3379.21021, "trades": 37, "taker_buy_quote": 769.9034}, {"ts": 1775358840000, "open": 1.3172, "high": 1.3173, "low": 1.317, "close": 1.3173, "volume": 31170.1, "quote_volume": 41056.63115, "trades": 112, "taker_buy_quote": 23446.71386}, {"ts": 1775358900000, "open": 1.3173, "high": 1.3173, "low": 1.3171, "close": 1.3171, "volume": 3590.0, "quote_volume": 4728.70729, "trades": 40, "taker_buy_quote": 133.57375}, {"ts": 1775358960000, "open": 1.3172, "high": 1.3172, "low": 1.3171, "close": 1.3171, "volume": 4591.4, "quote_volume": 6047.38102, "trades": 39, "taker_buy_quote": 633.30976}, {"ts": 1775359020000, "open": 1.3172, "high": 1.3172, "low": 1.3166, "close": 1.3166, "volume": 10531.9, "quote_volume": 13870.86365, "trades": 142, "taker_buy_quote": 133.5433}, {"ts": 1775359080000, "open": 1.3167, "high": 1.3167, "low": 1.3166, "close": 1.3166, "volume": 2145.4, "quote_volume": 2824.64814, "trades": 15, "taker_buy_quote": 190.9215}, {"ts": 1775359140000, "open": 1.3166, "high": 1.3166, "low": 1.3161, "close": 1.3161, "volume": 4470.6, "quote_volume": 5885.33117, "trades": 124, "taker_buy_quote": 234.9525}, {"ts": 1775359200000, "open": 1.316, "high": 1.316, "low": 1.3156, "close": 1.3158, "volume": 13256.1, "quote_volume": 17442.13047, "trades": 130, "taker_buy_quote": 12715.1791}, {"ts": 1775359260000, "open": 1.3159, "high": 1.3159, "low": 1.3156, "close": 1.3156, "volume": 7894.2, "quote_volume": 10386.75245, "trades": 48, "taker_buy_quote": 807.40595}, {"ts": 1775359320000, "open": 1.3156, "high": 1.3156, "low": 1.3155, "close": 1.3155, "volume": 2125.3, "quote_volume": 2795.96388, "trades": 44, "taker_buy_quote": 1181.80188}, {"ts": 1775359380000, "open": 1.3154, "high": 1.3156, "low": 1.3154, "close": 1.3155, "volume": 9916.4, "quote_volume": 13045.0406, "trades": 51, "taker_buy_quote": 11471.33749}, {"ts": 1775359440000, "open": 1.3156, "high": 1.3157, "low": 1.3155, "close": 1.3156, "volume": 4665.2, "quote_volume": 6137.52796, "trades": 49, "taker_buy_quote": 3446.74911}, {"ts": 1775359500000, "open": 1.3156, "high": 1.3156, "low": 1.3154, "close": 1.3155, "volume": 11369.4, "quote_volume": 14956.23844, "trades": 45, "taker_buy_quote": 1568.99685}, {"ts": 1775359560000, "open": 1.3154, "high": 1.3155, "low": 1.3152, "close": 1.3152, "volume": 20806.6, "quote_volume": 27367.80554, "trades": 87, "taker_buy_quote": 1406.10147}, {"ts": 1775359620000, "open": 1.3152, "high": 1.3154, "low": 1.3152, "close": 1.3153, "volume": 5202.9, "quote_volume": 6843.18998, "trades": 38, "taker_buy_quote": 1490.38757}, {"ts": 1775359680000, "open": 1.3154, "high": 1.3154, "low": 1.3153, "close": 1.3154, "volume": 10425.4, "quote_volume": 13713.31163, "trades": 44, "taker_buy_quote": 10299.71354}, {"ts": 1775359740000, "open": 1.3153, "high": 1.3154, "low": 1.3152, "close": 1.3152, "volume": 4936.0, "quote_volume": 6492.63137, "trades": 52, "taker_buy_quote": 4600.18565}, {"ts": 1775359800000, "open": 1.3151, "high": 1.3152, "low": 1.3148, "close": 1.3148, "volume": 9187.1, "quote_volume": 12081.02425, "trades": 96, "taker_buy_quote": 4345.39842}, {"ts": 1775359860000, "open": 1.3149, "high": 1.3149, "low": 1.3147, "close": 1.3148, "volume": 10113.0, "quote_volume": 13296.65443, "trades": 56, "taker_buy_quote": 9029.29526}, {"ts": 1775359920000, "open": 1.3148, "high": 1.3149, "low": 1.3147, "close": 1.3149, "volume": 6074.8, "quote_volume": 7987.60293, "trades": 52, "taker_buy_quote": 7931.32999}, {"ts": 1775359980000, "open": 1.3148, "high": 1.3148, "low": 1.3144, "close": 1.3144, "volume": 7682.5, "quote_volume": 10099.09332, "trades": 102, "taker_buy_quote": 6279.96222}, {"ts": 1775360040000, "open": 1.3145, "high": 1.3147, "low": 1.3144, "close": 1.3144, "volume": 7932.7, "quote_volume": 10428.03931, "trades": 82, "taker_buy_quote": 1202.5265}, {"ts": 1775360100000, "open": 1.3145, "high": 1.3145, "low": 1.3142, "close": 1.3145, "volume": 6860.1, "quote_volume": 9016.44062, "trades": 126, "taker_buy_quote": 6112.09667}, {"ts": 1775360160000, "open": 1.3145, "high": 1.3146, "low": 1.3142, "close": 1.3143, "volume": 14336.9, "quote_volume": 18845.62235, "trades": 86, "taker_buy_quote": 3326.79219}, {"ts": 1775360220000, "open": 1.3142, "high": 1.3143, "low": 1.3141, "close": 1.3141, "volume": 8470.0, "quote_volume": 11131.23248, "trades": 57, "taker_buy_quote": 4221.52601}, {"ts": 1775360280000, "open": 1.3142, "high": 1.3144, "low": 1.3142, "close": 1.3142, "volume": 8225.3, "quote_volume": 10810.38699, "trades": 92, "taker_buy_quote": 7894.69277}, {"ts": 1775360340000, "open": 1.3142, "high": 1.3143, "low": 1.314, "close": 1.314, "volume": 4656.9, "quote_volume": 6120.09872, "trades": 55, "taker_buy_quote": 2066.773}, {"ts": 1775360400000, "open": 1.314, "high": 1.3141, "low": 1.314, "close": 1.3141, "volume": 3096.0, "quote_volume": 4068.23527, "trades": 23, "taker_buy_quote": 1199.37907}, {"ts": 1775360460000, "open": 1.3141, "high": 1.3141, "low": 1.314, "close": 1.3141, "volume": 1214.6, "quote_volume": 1596.02761, "trades": 16, "taker_buy_quote": 567.82261}, {"ts": 1775360520000, "open": 1.3141, "high": 1.3143, "low": 1.314, "close": 1.3143, "volume": 7002.1, "quote_volume": 9201.86385, "trades": 55, "taker_buy_quote": 9003.95101}, {"ts": 1775360580000, "open": 1.3143, "high": 1.3145, "low": 1.3142, "close": 1.3145, "volume": 2866.3, "quote_volume": 3767.29055, "trades": 63, "taker_buy_quote": 2873.8643}, {"ts": 1775360640000, "open": 1.3145, "high": 1.3146, "low": 1.3144, "close": 1.3144, "volume": 3342.6, "quote_volume": 4393.96824, "trades": 56, "taker_buy_quote": 1809.27475}, {"ts": 1775360700000, "open": 1.3144, "high": 1.3144, "low": 1.3141, "close": 1.3142, "volume": 18763.1, "quote_volume": 24658.71832, "trades": 83, "taker_buy_quote": 2685.29994}, {"ts": 1775360760000, "open": 1.3142, "high": 1.3143, "low": 1.3141, "close": 1.3143, "volume": 2434.5, "quote_volume": 3199.43263, "trades": 45, "taker_buy_quote": 2983.38498}, {"ts": 1775360820000, "open": 1.3142, "high": 1.3144, "low": 1.3142, "close": 1.3144, "volume": 12540.0, "quote_volume": 16481.39052, "trades": 58, "taker_buy_quote": 15427.07151}, {"ts": 1775360880000, "open": 1.3143, "high": 1.3144, "low": 1.3143, "close": 1.3144, "volume": 6388.4, "quote_volume": 8396.79882, "trades": 31, "taker_buy_quote": 6896.6568}, {"ts": 1775360940000, "open": 1.3144, "high": 1.3144, "low": 1.3142, "close": 1.3142, "volume": 3736.2, "quote_volume": 4910.57695, "trades": 37, "taker_buy_quote": 2117.99332}, {"ts": 1775361000000, "open": 1.3142, "high": 1.3142, "low": 1.3141, "close": 1.3141, "volume": 5134.4, "quote_volume": 6747.3482, "trades": 48, "taker_buy_quote": 1696.89504}, {"ts": 1775361060000, "open": 1.3142, "high": 1.3142, "low": 1.3139, "close": 1.3139, "volume": 12089.0, "quote_volume": 15885.26304, "trades": 65, "taker_buy_quote": 3747.21791}, {"ts": 1775361120000, "open": 1.3139, "high": 1.314, "low": 1.3138, "close": 1.3138, "volume": 4604.9, "quote_volume": 6050.52558, "trades": 32, "taker_buy_quote": 2153.63991}, {"ts": 1775361180000, "open": 1.3139, "high": 1.314, "low": 1.3138, "close": 1.3139, "volume": 7895.1, "quote_volume": 10373.46937, "trades": 45, "taker_buy_quote": 9812.86309}, {"ts": 1775361240000, "open": 1.314, "high": 1.314, "low": 1.3139, "close": 1.314, "volume": 2007.0, "quote_volume": 2637.07996, "trades": 20, "taker_buy_quote": 1086.1524}, {"ts": 1775361300000, "open": 1.314, "high": 1.314, "low": 1.3139, "close": 1.314, "volume": 1919.3, "quote_volume": 2521.92697, "trades": 18, "taker_buy_quote": 2085.318}, {"ts": 1775361360000, "open": 1.314, "high": 1.314, "low": 1.3139, "close": 1.314, "volume": 5750.1, "quote_volume": 7555.13288, "trades": 29, "taker_buy_quote": 1005.0786}, {"ts": 1775361420000, "open": 1.314, "high": 1.314, "low": 1.3139, "close": 1.3139, "volume": 2256.5, "quote_volume": 2965.03351, "trades": 24, "taker_buy_quote": 2866.6224}, {"ts": 1775361480000, "open": 1.314, "high": 1.314, "low": 1.3138, "close": 1.3138, "volume": 14490.9, "quote_volume": 19038.46436, "trades": 43, "taker_buy_quote": 2531.98751}, {"ts": 1775361540000, "open": 1.3138, "high": 1.3138, "low": 1.3132, "close": 1.3133, "volume": 12752.5, "quote_volume": 16750.90993, "trades": 123, "taker_buy_quote": 1456.83477}, {"ts": 1775361600000, "open": 1.3134, "high": 1.3134, "low": 1.3126, "close": 1.3127, "volume": 9483.2, "quote_volume": 12449.93805, "trades": 110, "taker_buy_quote": 1340.71274}, {"ts": 1775361660000, "open": 1.3127, "high": 1.3141, "low": 1.3126, "close": 1.3128, "volume": 104766.4, "quote_volume": 137597.1301, "trades": 472, "taker_buy_quote": 78865.26782}, {"ts": 1775361720000, "open": 1.3127, "high": 1.3127, "low": 1.3126, "close": 1.3127, "volume": 7581.3, "quote_volume": 9951.84925, "trades": 50, "taker_buy_quote": 8191.37927}, {"ts": 1775361780000, "open": 1.3127, "high": 1.3127, "low": 1.3124, "close": 1.3125, "volume": 35156.6, "quote_volume": 46144.79884, "trades": 112, "taker_buy_quote": 34572.89807}, {"ts": 1775361840000, "open": 1.3125, "high": 1.3125, "low": 1.3123, "close": 1.3124, "volume": 11613.9, "quote_volume": 15242.65917, "trades": 57, "taker_buy_quote": 2746.85283}, {"ts": 1775361900000, "open": 1.3124, "high": 1.3124, "low": 1.3121, "close": 1.3121, "volume": 11266.3, "quote_volume": 14784.41403, "trades": 64, "taker_buy_quote": 10304.58915}, {"ts": 1775361960000, "open": 1.3122, "high": 1.3122, "low": 1.3118, "close": 1.312, "volume": 39096.4, "quote_volume": 51292.93591, "trades": 140, "taker_buy_quote": 28747.37339}, {"ts": 1775362020000, "open": 1.3119, "high": 1.312, "low": 1.3119, "close": 1.3119, "volume": 13400.3, "quote_volume": 17581.05658, "trades": 56, "taker_buy_quote": 15783.4912}, {"ts": 1775362080000, "open": 1.312, "high": 1.312, "low": 1.3115, "close": 1.3115, "volume": 47581.3, "quote_volume": 62413.71193, "trades": 172, "taker_buy_quote": 4360.51402}, {"ts": 1775362140000, "open": 1.3116, "high": 1.3116, "low": 1.3111, "close": 1.3115, "volume": 60361.4, "quote_volume": 79151.82413, "trades": 203, "taker_buy_quote": 58667.96045}, {"ts": 1775362200000, "open": 1.3114, "high": 1.312, "low": 1.3114, "close": 1.3118, "volume": 27598.9, "quote_volume": 36203.6893, "trades": 176, "taker_buy_quote": 15517.85175}, {"ts": 1775362260000, "open": 1.3117, "high": 1.3118, "low": 1.3114, "close": 1.3115, "volume": 11498.2, "quote_volume": 15080.6584, "trades": 125, "taker_buy_quote": 1344.8928}, {"ts": 1775362320000, "open": 1.3116, "high": 1.3116, "low": 1.3111, "close": 1.3111, "volume": 9599.5, "quote_volume": 12587.73637, "trades": 96, "taker_buy_quote": 980.64912}, {"ts": 1775362380000, "open": 1.3111, "high": 1.3113, "low": 1.3111, "close": 1.3113, "volume": 9383.4, "quote_volume": 12303.46036, "trades": 46, "taker_buy_quote": 11230.7024}, {"ts": 1775362440000, "open": 1.3113, "high": 1.3113, "low": 1.3111, "close": 1.3112, "volume": 1331.1, "quote_volume": 1745.26204, "trades": 40, "taker_buy_quote": 586.89566}, {"ts": 1775362500000, "open": 1.3112, "high": 1.3112, "low": 1.3111, "close": 1.3112, "volume": 4997.1, "quote_volume": 6551.84495, "trades": 39, "taker_buy_quote": 1929.29968}, {"ts": 1775362560000, "open": 1.3112, "high": 1.3112, "low": 1.311, "close": 1.311, "volume": 15111.4, "quote_volume": 19812.5266, "trades": 63, "taker_buy_quote": 18924.29819}, {"ts": 1775362620000, "open": 1.311, "high": 1.3111, "low": 1.3108, "close": 1.3108, "volume": 12929.7, "quote_volume": 16950.89956, "trades": 91, "taker_buy_quote": 9406.30015}, {"ts": 1775362680000, "open": 1.3108, "high": 1.3111, "low": 1.3107, "close": 1.3111, "volume": 24431.2, "quote_volume": 32026.84248, "trades": 107, "taker_buy_quote": 24865.30687}, {"ts": 1775362740000, "open": 1.3111, "high": 1.3115, "low": 1.3111, "close": 1.3114, "volume": 26739.4, "quote_volume": 35065.11655, "trades": 125, "taker_buy_quote": 33876.33227}, {"ts": 1775362800000, "open": 1.3114, "high": 1.3118, "low": 1.3114, "close": 1.3114, "volume": 11716.2, "quote_volume": 15367.1446, "trades": 129, "taker_buy_quote": 9317.6609}, {"ts": 1775362860000, "open": 1.3114, "high": 1.3114, "low": 1.3111, "close": 1.3113, "volume": 15582.4, "quote_volume": 20432.8004, "trades": 125, "taker_buy_quote": 14861.85043}, {"ts": 1775362920000, "open": 1.3114, "high": 1.3118, "low": 1.3113, "close": 1.3118, "volume": 12217.5, "quote_volume": 16024.6181, "trades": 104, "taker_buy_quote": 15415.16264}, {"ts": 1775362980000, "open": 1.3117, "high": 1.3118, "low": 1.3112, "close": 1.3114, "volume": 10931.2, "quote_volume": 14336.28637, "trades": 101, "taker_buy_quote": 5260.97023}, {"ts": 1775363040000, "open": 1.3114, "high": 1.3114, "low": 1.311, "close": 1.311, "volume": 3693.3, "quote_volume": 4842.53883, "trades": 59, "taker_buy_quote": 1204.44182}, {"ts": 1775363100000, "open": 1.3111, "high": 1.3112, "low": 1.311, "close": 1.3112, "volume": 1810.3, "quote_volume": 2373.51327, "trades": 34, "taker_buy_quote": 1749.16825}, {"ts": 1775363160000, "open": 1.3112, "high": 1.3143, "low": 1.311, "close": 1.3143, "volume": 876715.3, "quote_volume": 1150716.15559, "trades": 838, "taker_buy_quote": 1110757.45407}, {"ts": 1775363220000, "open": 1.3143, "high": 1.3154, "low": 1.3139, "close": 1.315, "volume": 359711.8, "quote_volume": 472810.02635, "trades": 858, "taker_buy_quote": 163446.98793}, {"ts": 1775363280000, "open": 1.3149, "high": 1.3152, "low": 1.3147, "close": 1.3149, "volume": 86837.2, "quote_volume": 114194.76593, "trades": 231, "taker_buy_quote": 24348.44014}, {"ts": 1775363340000, "open": 1.315, "high": 1.315, "low": 1.3148, "close": 1.3148, "volume": 15479.1, "quote_volume": 20353.44968, "trades": 48, "taker_buy_quote": 924.7736}, {"ts": 1775363400000, "open": 1.3149, "high": 1.3152, "low": 1.3145, "close": 1.3145, "volume": 58450.1, "quote_volume": 76865.01742, "trades": 220, "taker_buy_quote": 26660.07598}, {"ts": 1775363460000, "open": 1.3145, "high": 1.3148, "low": 1.3144, "close": 1.3147, "volume": 16803.4, "quote_volume": 22088.56129, "trades": 84, "taker_buy_quote": 20911.26347}, {"ts": 1775363520000, "open": 1.3148, "high": 1.315, "low": 1.3147, "close": 1.315, "volume": 2122.8, "quote_volume": 2791.12354, "trades": 49, "taker_buy_quote": 2048.0551}, {"ts": 1775363580000, "open": 1.315, "high": 1.315, "low": 1.3148, "close": 1.3148, "volume": 1861.9, "quote_volume": 2448.19462, "trades": 41, "taker_buy_quote": 1477.86204}, {"ts": 1775363640000, "open": 1.3148, "high": 1.3149, "low": 1.3143, "close": 1.3143, "volume": 6215.0, "quote_volume": 8170.74474, "trades": 118, "taker_buy_quote": 887.63937}, {"ts": 1775363700000, "open": 1.3142, "high": 1.3142, "low": 1.3136, "close": 1.3138, "volume": 10049.9, "quote_volume": 13202.99801, "trades": 124, "taker_buy_quote": 2033.87331}, {"ts": 1775363760000, "open": 1.3138, "high": 1.3139, "low": 1.3137, "close": 1.3137, "volume": 4872.0, "quote_volume": 6400.83937, "trades": 60, "taker_buy_quote": 6212.713}, {"ts": 1775363820000, "open": 1.3138, "high": 1.3138, "low": 1.3135, "close": 1.3136, "volume": 5570.0, "quote_volume": 7316.80989, "trades": 49, "taker_buy_quote": 5036.38668}, {"ts": 1775363880000, "open": 1.3135, "high": 1.3135, "low": 1.3133, "close": 1.3133, "volume": 1777.3, "quote_volume": 2334.37286, "trades": 65, "taker_buy_quote": 644.00572}, {"ts": 1775363940000, "open": 1.3134, "high": 1.3135, "low": 1.3133, "close": 1.3135, "volume": 9624.8, "quote_volume": 12641.17811, "trades": 35, "taker_buy_quote": 12176.6639}, {"ts": 1775364000000, "open": 1.3134, "high": 1.3135, "low": 1.3128, "close": 1.3128, "volume": 15440.6, "quote_volume": 20276.38718, "trades": 141, "taker_buy_quote": 4455.72978}, {"ts": 1775364060000, "open": 1.3129, "high": 1.3129, "low": 1.3128, "close": 1.3129, "volume": 1560.2, "quote_volume": 2048.31916, "trades": 19, "taker_buy_quote": 1163.2294}, {"ts": 1775364120000, "open": 1.3129, "high": 1.3129, "low": 1.3128, "close": 1.3129, "volume": 1859.3, "quote_volume": 2441.06728, "trades": 21, "taker_buy_quote": 2340.11296}, {"ts": 1775364180000, "open": 1.3129, "high": 1.3129, "low": 1.3128, "close": 1.3129, "volume": 3054.8, "quote_volume": 4010.61544, "trades": 27, "taker_buy_quote": 3597.346}, {"ts": 1775364240000, "open": 1.3129, "high": 1.3129, "low": 1.3124, "close": 1.3125, "volume": 11084.8, "quote_volume": 14549.64414, "trades": 114, "taker_buy_quote": 2429.90303}, {"ts": 1775364300000, "open": 1.3125, "high": 1.3128, "low": 1.3124, "close": 1.3127, "volume": 40229.1, "quote_volume": 52803.65974, "trades": 94, "taker_buy_quote": 51683.85297}, {"ts": 1775364360000, "open": 1.3127, "high": 1.3127, "low": 1.3125, "close": 1.3126, "volume": 2268.9, "quote_volume": 2977.97395, "trades": 43, "taker_buy_quote": 475.94926}, {"ts": 1775364420000, "open": 1.3125, "high": 1.3126, "low": 1.3122, "close": 1.3122, "volume": 7329.3, "quote_volume": 9619.42441, "trades": 75, "taker_buy_quote": 1466.2976}, {"ts": 1775364480000, "open": 1.3123, "high": 1.3123, "low": 1.3111, "close": 1.3111, "volume": 24512.4, "quote_volume": 32149.31774, "trades": 252, "taker_buy_quote": 3604.49333}, {"ts": 1775364540000, "open": 1.3111, "high": 1.3111, "low": 1.31, "close": 1.3104, "volume": 116872.8, "quote_volume": 153155.77515, "trades": 424, "taker_buy_quote": 60741.70449}, {"ts": 1775364600000, "open": 1.3105, "high": 1.3114, "low": 1.3105, "close": 1.3113, "volume": 36431.8, "quote_volume": 47750.35142, "trades": 199, "taker_buy_quote": 46575.8123}, {"ts": 1775364660000, "open": 1.3113, "high": 1.3116, "low": 1.3112, "close": 1.3116, "volume": 8134.1, "quote_volume": 10666.59307, "trades": 124, "taker_buy_quote": 2842.64786}, {"ts": 1775364720000, "open": 1.3115, "high": 1.3115, "low": 1.3114, "close": 1.3115, "volume": 8465.3, "quote_volume": 11102.23508, "trades": 57, "taker_buy_quote": 5129.5388}, {"ts": 1775364780000, "open": 1.3116, "high": 1.3119, "low": 1.3108, "close": 1.3108, "volume": 38754.7, "quote_volume": 50818.77065, "trades": 290, "taker_buy_quote": 32580.24929}, {"ts": 1775364840000, "open": 1.3109, "high": 1.3109, "low": 1.3093, "close": 1.3095, "volume": 533752.3, "quote_volume": 699241.78776, "trades": 827, "taker_buy_quote": 39101.307}, {"ts": 1775364900000, "open": 1.3095, "high": 1.3131, "low": 1.3093, "close": 1.3118, "volume": 583622.6, "quote_volume": 765117.54382, "trades": 1308, "taker_buy_quote": 417897.55358}, {"ts": 1775364960000, "open": 1.3119, "high": 1.3121, "low": 1.3117, "close": 1.312, "volume": 34951.3, "quote_volume": 45850.19055, "trades": 90, "taker_buy_quote": 11132.71985}, {"ts": 1775365020000, "open": 1.3121, "high": 1.3121, "low": 1.3116, "close": 1.3117, "volume": 63715.1, "quote_volume": 83584.18998, "trades": 160, "taker_buy_quote": 6741.82403}, {"ts": 1775365080000, "open": 1.3117, "high": 1.3117, "low": 1.3112, "close": 1.3112, "volume": 6160.1, "quote_volume": 8079.20624, "trades": 103, "taker_buy_quote": 3370.12794}, {"ts": 1775365140000, "open": 1.3112, "high": 1.3112, "low": 1.3108, "close": 1.3109, "volume": 2299.5, "quote_volume": 3014.58712, "trades": 101, "taker_buy_quote": 681.68005}, {"ts": 1775365200000, "open": 1.3109, "high": 1.311, "low": 1.3107, "close": 1.3109, "volume": 15456.1, "quote_volume": 20259.95722, "trades": 88, "taker_buy_quote": 18415.7459}, {"ts": 1775365260000, "open": 1.3109, "high": 1.3115, "low": 1.3109, "close": 1.3114, "volume": 50651.4, "quote_volume": 66408.88701, "trades": 210, "taker_buy_quote": 44082.04477}, {"ts": 1775365320000, "open": 1.3115, "high": 1.3123, "low": 1.3115, "close": 1.3123, "volume": 26477.9, "quote_volume": 34738.66971, "trades": 181, "taker_buy_quote": 34225.67991}, {"ts": 1775365380000, "open": 1.3122, "high": 1.3123, "low": 1.3122, "close": 1.3122, "volume": 3693.3, "quote_volume": 4846.46337, "trades": 19, "taker_buy_quote": 1510.58853}, {"ts": 1775365440000, "open": 1.3122, "high": 1.3122, "low": 1.312, "close": 1.312, "volume": 7938.8, "quote_volume": 10416.84622, "trades": 58, "taker_buy_quote": 2373.92214}, {"ts": 1775365500000, "open": 1.312, "high": 1.3122, "low": 1.312, "close": 1.3122, "volume": 21550.3, "quote_volume": 28277.18881, "trades": 38, "taker_buy_quote": 26672.87425}, {"ts": 1775365560000, "open": 1.3122, "high": 1.3122, "low": 1.3117, "close": 1.3117, "volume": 5703.3, "quote_volume": 7482.44028, "trades": 83, "taker_buy_quote": 2016.07626}, {"ts": 1775365620000, "open": 1.3117, "high": 1.3117, "low": 1.3111, "close": 1.3112, "volume": 5968.5, "quote_volume": 7827.34921, "trades": 97, "taker_buy_quote": 618.1344}, {"ts": 1775365680000, "open": 1.3112, "high": 1.3113, "low": 1.3111, "close": 1.3112, "volume": 17531.4, "quote_volume": 22987.16465, "trades": 56, "taker_buy_quote": 22829.17552}, {"ts": 1775365740000, "open": 1.3112, "high": 1.3115, "low": 1.3112, "close": 1.3115, "volume": 16478.9, "quote_volume": 21610.09751, "trades": 90, "taker_buy_quote": 21385.22561}, {"ts": 1775365800000, "open": 1.3115, "high": 1.3115, "low": 1.3076, "close": 1.3088, "volume": 1370735.5, "quote_volume": 1794504.89722, "trades": 1571, "taker_buy_quote": 444279.32973}, {"ts": 1775365860000, "open": 1.3088, "high": 1.3092, "low": 1.3087, "close": 1.3091, "volume": 49667.7, "quote_volume": 65011.37112, "trades": 129, "taker_buy_quote": 64320.88894}, {"ts": 1775365920000, "open": 1.3091, "high": 1.3092, "low": 1.3084, "close": 1.3085, "volume": 61556.0, "quote_volume": 80576.98872, "trades": 170, "taker_buy_quote": 1931.02138}, {"ts": 1775365980000, "open": 1.3085, "high": 1.3085, "low": 1.3084, "close": 1.3085, "volume": 20662.5, "quote_volume": 27036.60305, "trades": 55, "taker_buy_quote": 23396.63425}, {"ts": 1775366040000, "open": 1.3085, "high": 1.3085, "low": 1.3083, "close": 1.3084, "volume": 17064.2, "quote_volume": 22327.36033, "trades": 85, "taker_buy_quote": 15265.16548}, {"ts": 1775366100000, "open": 1.3084, "high": 1.3084, "low": 1.3082, "close": 1.3084, "volume": 30229.1, "quote_volume": 39547.86398, "trades": 143, "taker_buy_quote": 17340.88124}, {"ts": 1775366160000, "open": 1.3083, "high": 1.3086, "low": 1.3083, "close": 1.3085, "volume": 5370.2, "quote_volume": 7026.7349, "trades": 78, "taker_buy_quote": 4646.49262}, {"ts": 1775366220000, "open": 1.3085, "high": 1.3085, "low": 1.3081, "close": 1.3081, "volume": 6250.6, "quote_volume": 8177.56552, "trades": 107, "taker_buy_quote": 439.95291}, {"ts": 1775366280000, "open": 1.3081, "high": 1.3082, "low": 1.308, "close": 1.3082, "volume": 10872.4, "quote_volume": 14222.15143, "trades": 55, "taker_buy_quote": 13480.24403}, {"ts": 1775366340000, "open": 1.3081, "high": 1.3081, "low": 1.3079, "close": 1.308, "volume": 11322.3, "quote_volume": 14810.08324, "trades": 63, "taker_buy_quote": 1948.12006}, {"ts": 1775366400000, "open": 1.308, "high": 1.308, "low": 1.3068, "close": 1.3068, "volume": 70861.8, "quote_volume": 92630.66933, "trades": 379, "taker_buy_quote": 29827.57669}, {"ts": 1775366460000, "open": 1.3068, "high": 1.3068, "low": 1.306, "close": 1.3062, "volume": 113879.3, "quote_volume": 148767.0887, "trades": 436, "taker_buy_quote": 50105.93389}, {"ts": 1775366520000, "open": 1.3062, "high": 1.3068, "low": 1.3062, "close": 1.3067, "volume": 81829.1, "quote_volume": 106913.00242, "trades": 183, "taker_buy_quote": 74921.61694}, {"ts": 1775366580000, "open": 1.3067, "high": 1.3069, "low": 1.3064, "close": 1.3066, "volume": 25169.3, "quote_volume": 32889.92538, "trades": 124, "taker_buy_quote": 12137.60511}, {"ts": 1775366640000, "open": 1.3066, "high": 1.3073, "low": 1.3065, "close": 1.3073, "volume": 22898.7, "quote_volume": 29927.79205, "trades": 170, "taker_buy_quote": 28141.76895}, {"ts": 1775366700000, "open": 1.3072, "high": 1.3074, "low": 1.3072, "close": 1.3072, "volume": 18010.0, "quote_volume": 23544.4807, "trades": 75, "taker_buy_quote": 6960.78069}, {"ts": 1775366760000, "open": 1.3072, "high": 1.3073, "low": 1.307, "close": 1.307, "volume": 14221.5, "quote_volume": 18590.18034, "trades": 81, "taker_buy_quote": 9546.39245}, {"ts": 1775366820000, "open": 1.307, "high": 1.3073, "low": 1.307, "close": 1.3073, "volume": 2646.9, "quote_volume": 3459.93127, "trades": 58, "taker_buy_quote": 2167.8169}, {"ts": 1775366880000, "open": 1.3072, "high": 1.3073, "low": 1.3068, "close": 1.3069, "volume": 7267.8, "quote_volume": 9499.34438, "trades": 104, "taker_buy_quote": 3532.98263}, {"ts": 1775366940000, "open": 1.3068, "high": 1.3068, "low": 1.3066, "close": 1.3067, "volume": 1594.0, "quote_volume": 2082.921, "trades": 47, "taker_buy_quote": 693.46569}, {"ts": 1775367000000, "open": 1.3067, "high": 1.3067, "low": 1.3063, "close": 1.3063, "volume": 40566.7, "quote_volume": 52998.97728, "trades": 110, "taker_buy_quote": 11466.51993}, {"ts": 1775367060000, "open": 1.3064, "high": 1.3068, "low": 1.3064, "close": 1.3065, "volume": 21442.7, "quote_volume": 28015.58983, "trades": 145, "taker_buy_quote": 21422.32952}, {"ts": 1775367120000, "open": 1.3066, "high": 1.3069, "low": 1.3066, "close": 1.3068, "volume": 6747.7, "quote_volume": 8817.36325, "trades": 88, "taker_buy_quote": 6533.29045}, {"ts": 1775367180000, "open": 1.3069, "high": 1.3069, "low": 1.3062, "close": 1.3062, "volume": 66812.1, "quote_volume": 87295.33797, "trades": 200, "taker_buy_quote": 26022.28121}, {"ts": 1775367240000, "open": 1.3062, "high": 1.3062, "low": 1.3051, "close": 1.3056, "volume": 177490.9, "quote_volume": 231745.74882, "trades": 535, "taker_buy_quote": 72635.21381}, {"ts": 1775367300000, "open": 1.3056, "high": 1.3057, "low": 1.3047, "close": 1.305, "volume": 133981.2, "quote_volume": 174854.73569, "trades": 429, "taker_buy_quote": 25024.11222}, {"ts": 1775367360000, "open": 1.305, "high": 1.3055, "low": 1.305, "close": 1.3055, "volume": 62202.2, "quote_volume": 81187.86886, "trades": 194, "taker_buy_quote": 79554.05478}, {"ts": 1775367420000, "open": 1.3055, "high": 1.3059, "low": 1.3054, "close": 1.3056, "volume": 16169.2, "quote_volume": 21109.73777, "trades": 128, "taker_buy_quote": 20103.05815}, {"ts": 1775367480000, "open": 1.3057, "high": 1.3057, "low": 1.3056, "close": 1.3057, "volume": 4663.6, "quote_volume": 6089.09123, "trades": 31, "taker_buy_quote": 3852.72899}, {"ts": 1775367540000, "open": 1.3057, "high": 1.3059, "low": 1.3054, "close": 1.3059, "volume": 52049.8, "quote_volume": 67955.76035, "trades": 150, "taker_buy_quote": 63311.72839}, {"ts": 1775367600000, "open": 1.3059, "high": 1.3059, "low": 1.3055, "close": 1.3056, "volume": 30639.4, "quote_volume": 40004.27046, "trades": 73, "taker_buy_quote": 30037.87599}, {"ts": 1775367660000, "open": 1.3055, "high": 1.3056, "low": 1.3054, "close": 1.3054, "volume": 5068.0, "quote_volume": 6616.63058, "trades": 50, "taker_buy_quote": 4769.09182}, {"ts": 1775367720000, "open": 1.3054, "high": 1.3058, "low": 1.3054, "close": 1.3058, "volume": 14441.6, "quote_volume": 18853.12423, "trades": 113, "taker_buy_quote": 17362.94431}, {"ts": 1775367780000, "open": 1.3058, "high": 1.3059, "low": 1.3057, "close": 1.3059, "volume": 7207.3, "quote_volume": 9411.36606, "trades": 43, "taker_buy_quote": 9107.52917}, {"ts": 1775367840000, "open": 1.3058, "high": 1.3059, "low": 1.3048, "close": 1.3049, "volume": 1019446.2, "quote_volume": 1330846.19483, "trades": 764, "taker_buy_quote": 524960.07731}, {"ts": 1775367900000, "open": 1.305, "high": 1.3054, "low": 1.305, "close": 1.3051, "volume": 16009.2, "quote_volume": 20895.06268, "trades": 105, "taker_buy_quote": 15606.56559}, {"ts": 1775367960000, "open": 1.3051, "high": 1.3054, "low": 1.3049, "close": 1.3049, "volume": 39554.2, "quote_volume": 51622.41967, "trades": 125, "taker_buy_quote": 36046.20586}, {"ts": 1775368020000, "open": 1.305, "high": 1.3052, "low": 1.3048, "close": 1.3052, "volume": 56874.0, "quote_volume": 74220.64111, "trades": 151, "taker_buy_quote": 46032.87324}, {"ts": 1775368080000, "open": 1.3052, "high": 1.3052, "low": 1.3038, "close": 1.3043, "volume": 176696.7, "quote_volume": 230492.09447, "trades": 730, "taker_buy_quote": 63741.56398}, {"ts": 1775368140000, "open": 1.3043, "high": 1.3047, "low": 1.3037, "close": 1.304, "volume": 138643.8, "quote_volume": 180825.02369, "trades": 435, "taker_buy_quote": 70226.59925}, {"ts": 1775368200000, "open": 1.304, "high": 1.3043, "low": 1.3036, "close": 1.3036, "volume": 95238.2, "quote_volume": 124187.58748, "trades": 419, "taker_buy_quote": 108640.26907}, {"ts": 1775368260000, "open": 1.3036, "high": 1.3036, "low": 1.3019, "close": 1.302, "volume": 288913.3, "quote_volume": 376333.36189, "trades": 910, "taker_buy_quote": 200663.40669}, {"ts": 1775368320000, "open": 1.302, "high": 1.302, "low": 1.3006, "close": 1.3018, "volume": 173985.0, "quote_volume": 226397.98756, "trades": 617, "taker_buy_quote": 97293.85867}, {"ts": 1775368380000, "open": 1.3018, "high": 1.3023, "low": 1.3014, "close": 1.3021, "volume": 59707.9, "quote_volume": 77736.55202, "trades": 327, "taker_buy_quote": 45431.36286}, {"ts": 1775368440000, "open": 1.3022, "high": 1.3022, "low": 1.3019, "close": 1.3021, "volume": 43471.0, "quote_volume": 56602.05868, "trades": 128, "taker_buy_quote": 30734.95018}, {"ts": 1775368500000, "open": 1.3021, "high": 1.3021, "low": 1.3012, "close": 1.3012, "volume": 9643.7, "quote_volume": 12551.9207, "trades": 198, "taker_buy_quote": 3042.70604}, {"ts": 1775368560000, "open": 1.3013, "high": 1.3013, "low": 1.3001, "close": 1.3004, "volume": 60245.9, "quote_volume": 78357.77166, "trades": 386, "taker_buy_quote": 22106.6218}, {"ts": 1775368620000, "open": 1.3004, "high": 1.3006, "low": 1.3, "close": 1.3, "volume": 73816.7, "quote_volume": 95974.25112, "trades": 401, "taker_buy_quote": 21638.59171}, {"ts": 1775368680000, "open": 1.3, "high": 1.3004, "low": 1.3, "close": 1.3004, "volume": 53809.5, "quote_volume": 69963.08071, "trades": 133, "taker_buy_quote": 61119.48538}, {"ts": 1775368740000, "open": 1.3004, "high": 1.3006, "low": 1.3003, "close": 1.3006, "volume": 68110.2, "quote_volume": 88576.51295, "trades": 122, "taker_buy_quote": 77022.78176}, {"ts": 1775368800000, "open": 1.3007, "high": 1.3012, "low": 1.3007, "close": 1.301, "volume": 69257.1, "quote_volume": 90096.83244, "trades": 243, "taker_buy_quote": 84907.24774}, {"ts": 1775368860000, "open": 1.301, "high": 1.3013, "low": 1.3, "close": 1.3, "volume": 200210.4, "quote_volume": 260345.26012, "trades": 490, "taker_buy_quote": 216510.23287}, {"ts": 1775368920000, "open": 1.3, "high": 1.3007, "low": 1.2994, "close": 1.2994, "volume": 317992.2, "quote_volume": 413408.0538, "trades": 819, "taker_buy_quote": 96044.23306}, {"ts": 1775368980000, "open": 1.2994, "high": 1.3029, "low": 1.2985, "close": 1.3029, "volume": 540136.4, "quote_volume": 702661.74357, "trades": 1493, "taker_buy_quote": 459620.90912}, {"ts": 1775369040000, "open": 1.3029, "high": 1.303, "low": 1.3026, "close": 1.3028, "volume": 66186.5, "quote_volume": 86227.85391, "trades": 192, "taker_buy_quote": 2735.11228}, {"ts": 1775369100000, "open": 1.3027, "high": 1.3028, "low": 1.301, "close": 1.3013, "volume": 102610.7, "quote_volume": 133607.60895, "trades": 437, "taker_buy_quote": 31327.85274}, {"ts": 1775369160000, "open": 1.3014, "high": 1.3017, "low": 1.3013, "close": 1.3016, "volume": 15759.9, "quote_volume": 20511.61277, "trades": 100, "taker_buy_quote": 20118.80145}, {"ts": 1775369220000, "open": 1.3016, "high": 1.3016, "low": 1.2999, "close": 1.3003, "volume": 129228.0, "quote_volume": 168116.82387, "trades": 498, "taker_buy_quote": 19770.15938}, {"ts": 1775369280000, "open": 1.3003, "high": 1.3011, "low": 1.3002, "close": 1.3008, "volume": 84525.2, "quote_volume": 109930.90967, "trades": 388, "taker_buy_quote": 74225.66887}, {"ts": 1775369340000, "open": 1.3008, "high": 1.301, "low": 1.2988, "close": 1.299, "volume": 153123.0, "quote_volume": 199085.56899, "trades": 728, "taker_buy_quote": 55658.19953}, {"ts": 1775369400000, "open": 1.299, "high": 1.2998, "low": 1.2979, "close": 1.2994, "volume": 138619.9, "quote_volume": 180031.49428, "trades": 1147, "taker_buy_quote": 102907.05428}, {"ts": 1775369460000, "open": 1.2995, "high": 1.3001, "low": 1.299, "close": 1.2996, "volume": 95941.0, "quote_volume": 124698.10637, "trades": 436, "taker_buy_quote": 87532.17967}, {"ts": 1775369520000, "open": 1.2997, "high": 1.2999, "low": 1.2988, "close": 1.2988, "volume": 81916.9, "quote_volume": 106471.10783, "trades": 487, "taker_buy_quote": 34671.55466}, {"ts": 1775369580000, "open": 1.2988, "high": 1.2988, "low": 1.298, "close": 1.2983, "volume": 117996.6, "quote_volume": 153191.12945, "trades": 474, "taker_buy_quote": 67785.25096}, {"ts": 1775369640000, "open": 1.2984, "high": 1.2984, "low": 1.2964, "close": 1.2976, "volume": 218494.9, "quote_volume": 283427.08631, "trades": 1209, "taker_buy_quote": 114397.53565}, {"ts": 1775369700000, "open": 1.2976, "high": 1.2977, "low": 1.2968, "close": 1.2975, "volume": 64708.8, "quote_volume": 83950.13783, "trades": 531, "taker_buy_quote": 61442.79121}, {"ts": 1775369760000, "open": 1.2975, "high": 1.2975, "low": 1.2965, "close": 1.2968, "volume": 30400.3, "quote_volume": 39421.63782, "trades": 273, "taker_buy_quote": 14848.46986}, {"ts": 1775369820000, "open": 1.2968, "high": 1.2972, "low": 1.2957, "close": 1.296, "volume": 103426.1, "quote_volume": 134068.30227, "trades": 945, "taker_buy_quote": 83519.88468}, {"ts": 1775369880000, "open": 1.2961, "high": 1.2965, "low": 1.2958, "close": 1.2961, "volume": 55615.6, "quote_volume": 72084.6002, "trades": 353, "taker_buy_quote": 32731.03775}, {"ts": 1775369940000, "open": 1.2962, "high": 1.2965, "low": 1.296, "close": 1.2965, "volume": 19701.4, "quote_volume": 25538.41059, "trades": 182, "taker_buy_quote": 17657.69569}, {"ts": 1775370000000, "open": 1.2965, "high": 1.2982, "low": 1.2965, "close": 1.2975, "volume": 39156.1, "quote_volume": 50797.3318, "trades": 643, "taker_buy_quote": 41417.42523}, {"ts": 1775370060000, "open": 1.2975, "high": 1.2983, "low": 1.297, "close": 1.2977, "volume": 68560.6, "quote_volume": 88968.34767, "trades": 522, "taker_buy_quote": 57409.62466}, {"ts": 1775370120000, "open": 1.2977, "high": 1.2982, "low": 1.2975, "close": 1.298, "volume": 61466.6, "quote_volume": 79768.4916, "trades": 381, "taker_buy_quote": 51086.78766}, {"ts": 1775370180000, "open": 1.2979, "high": 1.2981, "low": 1.2975, "close": 1.298, "volume": 24672.3, "quote_volume": 32019.32487, "trades": 230, "taker_buy_quote": 18991.89897}, {"ts": 1775370240000, "open": 1.298, "high": 1.2985, "low": 1.2977, "close": 1.2984, "volume": 67311.0, "quote_volume": 87372.64668, "trades": 297, "taker_buy_quote": 38057.56244}, {"ts": 1775370300000, "open": 1.2984, "high": 1.2993, "low": 1.2983, "close": 1.299, "volume": 88147.3, "quote_volume": 114504.58994, "trades": 299, "taker_buy_quote": 83429.92082}, {"ts": 1775370360000, "open": 1.299, "high": 1.2996, "low": 1.299, "close": 1.2994, "volume": 10820.4, "quote_volume": 14058.69339, "trades": 152, "taker_buy_quote": 12709.78413}, {"ts": 1775370420000, "open": 1.2995, "high": 1.2998, "low": 1.2995, "close": 1.2998, "volume": 10618.3, "quote_volume": 13800.81037, "trades": 123, "taker_buy_quote": 12261.7191}, {"ts": 1775370480000, "open": 1.2998, "high": 1.2998, "low": 1.2994, "close": 1.2996, "volume": 16044.6, "quote_volume": 20850.65301, "trades": 120, "taker_buy_quote": 13648.82013}, {"ts": 1775370540000, "open": 1.2995, "high": 1.2996, "low": 1.2995, "close": 1.2996, "volume": 11451.5, "quote_volume": 14881.45247, "trades": 36, "taker_buy_quote": 2965.94712}, {"ts": 1775370600000, "open": 1.2996, "high": 1.3, "low": 1.2995, "close": 1.2999, "volume": 96611.0, "quote_volume": 125568.61036, "trades": 233, "taker_buy_quote": 104726.54148}, {"ts": 1775370660000, "open": 1.3, "high": 1.3003, "low": 1.2999, "close": 1.3002, "volume": 86126.7, "quote_volume": 111980.89115, "trades": 353, "taker_buy_quote": 60346.90084}, {"ts": 1775370720000, "open": 1.3002, "high": 1.3015, "low": 1.3001, "close": 1.301, "volume": 74067.0, "quote_volume": 96365.56755, "trades": 397, "taker_buy_quote": 86439.66509}, {"ts": 1775370780000, "open": 1.3011, "high": 1.3016, "low": 1.3011, "close": 1.3011, "volume": 10767.4, "quote_volume": 14012.14748, "trades": 203, "taker_buy_quote": 5829.45753}, {"ts": 1775370840000, "open": 1.301, "high": 1.301, "low": 1.3003, "close": 1.3007, "volume": 29302.9, "quote_volume": 38109.31045, "trades": 256, "taker_buy_quote": 21920.85143}, {"ts": 1775370900000, "open": 1.3007, "high": 1.3009, "low": 1.3004, "close": 1.3009, "volume": 27455.6, "quote_volume": 35708.9896, "trades": 214, "taker_buy_quote": 17746.15945}, {"ts": 1775370960000, "open": 1.3008, "high": 1.3008, "low": 1.3006, "close": 1.3006, "volume": 18417.1, "quote_volume": 23955.15225, "trades": 116, "taker_buy_quote": 21839.79356}, {"ts": 1775371020000, "open": 1.3007, "high": 1.3011, "low": 1.3006, "close": 1.3009, "volume": 36144.7, "quote_volume": 47021.37253, "trades": 153, "taker_buy_quote": 45653.26765}, {"ts": 1775371080000, "open": 1.3008, "high": 1.3017, "low": 1.3007, "close": 1.3017, "volume": 42636.9, "quote_volume": 55486.1351, "trades": 282, "taker_buy_quote": 49638.48607}, {"ts": 1775371140000, "open": 1.3017, "high": 1.3019, "low": 1.3013, "close": 1.3013, "volume": 37733.4, "quote_volume": 49118.89738, "trades": 262, "taker_buy_quote": 36975.28122}, {"ts": 1775371200000, "open": 1.3013, "high": 1.3013, "low": 1.3011, "close": 1.3011, "volume": 1504.0, "quote_volume": 1956.92212, "trades": 61, "taker_buy_quote": 360.69264}, {"ts": 1775371260000, "open": 1.3012, "high": 1.3012, "low": 1.3011, "close": 1.3012, "volume": 3081.8, "quote_volume": 4009.99326, "trades": 26, "taker_buy_quote": 3425.79936}, {"ts": 1775371320000, "open": 1.3011, "high": 1.3016, "low": 1.3011, "close": 1.3016, "volume": 69599.4, "quote_volume": 90574.2358, "trades": 186, "taker_buy_quote": 72577.20817}, {"ts": 1775371380000, "open": 1.3015, "high": 1.3017, "low": 1.3015, "close": 1.3016, "volume": 19067.6, "quote_volume": 24818.23472, "trades": 52, "taker_buy_quote": 8435.29926}, {"ts": 1775371440000, "open": 1.3016, "high": 1.3026, "low": 1.3009, "close": 1.301, "volume": 1047713.8, "quote_volume": 1363714.01902, "trades": 1014, "taker_buy_quote": 584758.31133}, {"ts": 1775371500000, "open": 1.301, "high": 1.3014, "low": 1.301, "close": 1.3012, "volume": 28349.8, "quote_volume": 36888.91919, "trades": 195, "taker_buy_quote": 33841.95005}, {"ts": 1775371560000, "open": 1.3013, "high": 1.3017, "low": 1.3012, "close": 1.3016, "volume": 4272.4, "quote_volume": 5560.88667, "trades": 99, "taker_buy_quote": 3740.45235}, {"ts": 1775371620000, "open": 1.3016, "high": 1.3023, "low": 1.3016, "close": 1.3022, "volume": 32915.3, "quote_volume": 42858.20341, "trades": 149, "taker_buy_quote": 39729.62985}, {"ts": 1775371680000, "open": 1.3022, "high": 1.3022, "low": 1.3019, "close": 1.3022, "volume": 6820.7, "quote_volume": 8880.68386, "trades": 106, "taker_buy_quote": 6764.3896}, {"ts": 1775371740000, "open": 1.3022, "high": 1.3022, "low": 1.3012, "close": 1.3016, "volume": 107067.6, "quote_volume": 139358.39679, "trades": 288, "taker_buy_quote": 94346.59755}, {"ts": 1775371800000, "open": 1.3016, "high": 1.3017, "low": 1.3014, "close": 1.3016, "volume": 143884.2, "quote_volume": 187272.71388, "trades": 280, "taker_buy_quote": 39361.15706}, {"ts": 1775371860000, "open": 1.3016, "high": 1.3017, "low": 1.3014, "close": 1.3017, "volume": 16889.5, "quote_volume": 21982.52748, "trades": 170, "taker_buy_quote": 18873.23272}, {"ts": 1775371920000, "open": 1.3016, "high": 1.3017, "low": 1.3014, "close": 1.3014, "volume": 5301.3, "quote_volume": 6899.52573, "trades": 49, "taker_buy_quote": 4241.3292}, {"ts": 1775371980000, "open": 1.3014, "high": 1.3015, "low": 1.3012, "close": 1.3015, "volume": 8201.3, "quote_volume": 10672.60849, "trades": 108, "taker_buy_quote": 7888.99331}, {"ts": 1775372040000, "open": 1.3015, "high": 1.3024, "low": 1.3015, "close": 1.3023, "volume": 268366.6, "quote_volume": 349419.23718, "trades": 338, "taker_buy_quote": 332249.84305}, {"ts": 1775372100000, "open": 1.3023, "high": 1.3023, "low": 1.3017, "close": 1.3023, "volume": 52713.6, "quote_volume": 68635.21202, "trades": 331, "taker_buy_quote": 22535.96904}, {"ts": 1775372160000, "open": 1.3024, "high": 1.3026, "low": 1.3023, "close": 1.3025, "volume": 6162.0, "quote_volume": 8025.74806, "trades": 68, "taker_buy_quote": 5387.04174}, {"ts": 1775372220000, "open": 1.3025, "high": 1.3029, "low": 1.3025, "close": 1.3027, "volume": 32545.6, "quote_volume": 42398.87207, "trades": 134, "taker_buy_quote": 19528.36263}, {"ts": 1775372280000, "open": 1.3028, "high": 1.3032, "low": 1.3026, "close": 1.3027, "volume": 49331.8, "quote_volume": 64276.40703, "trades": 217, "taker_buy_quote": 33332.87979}, {"ts": 1775372340000, "open": 1.3026, "high": 1.3026, "low": 1.3015, "close": 1.3015, "volume": 77306.8, "quote_volume": 100666.02287, "trades": 247, "taker_buy_quote": 271.80534}, {"ts": 1775372400000, "open": 1.3016, "high": 1.3025, "low": 1.3015, "close": 1.3024, "volume": 42421.8, "quote_volume": 55238.43343, "trades": 271, "taker_buy_quote": 48622.64754}, {"ts": 1775372460000, "open": 1.3023, "high": 1.3029, "low": 1.3023, "close": 1.3028, "volume": 278255.0, "quote_volume": 362443.92962, "trades": 675, "taker_buy_quote": 297779.73072}, {"ts": 1775372520000, "open": 1.3028, "high": 1.3037, "low": 1.2992, "close": 1.2997, "volume": 1690223.9, "quote_volume": 2198224.57063, "trades": 2709, "taker_buy_quote": 791780.21542}, {"ts": 1775372580000, "open": 1.2998, "high": 1.3002, "low": 1.2997, "close": 1.2999, "volume": 49243.3, "quote_volume": 64011.55343, "trades": 188, "taker_buy_quote": 56753.70233}, {"ts": 1775372640000, "open": 1.2999, "high": 1.3002, "low": 1.2995, "close": 1.2996, "volume": 65144.9, "quote_volume": 84688.60595, "trades": 295, "taker_buy_quote": 38219.49946}, {"ts": 1775372700000, "open": 1.2996, "high": 1.3002, "low": 1.2996, "close": 1.3002, "volume": 5847.5, "quote_volume": 7600.88973, "trades": 172, "taker_buy_quote": 6555.15344}, {"ts": 1775372760000, "open": 1.3002, "high": 1.3007, "low": 1.3002, "close": 1.3007, "volume": 24726.1, "quote_volume": 32151.97108, "trades": 198, "taker_buy_quote": 30208.91051}, {"ts": 1775372820000, "open": 1.3006, "high": 1.3009, "low": 1.2999, "close": 1.3, "volume": 10818.2, "quote_volume": 14067.91372, "trades": 234, "taker_buy_quote": 6191.28729}, {"ts": 1775372880000, "open": 1.3001, "high": 1.3001, "low": 1.2996, "close": 1.2998, "volume": 8367.8, "quote_volume": 10876.53017, "trades": 144, "taker_buy_quote": 7230.24278}, {"ts": 1775372940000, "open": 1.2998, "high": 1.2998, "low": 1.2997, "close": 1.2997, "volume": 8227.3, "quote_volume": 10693.76369, "trades": 39, "taker_buy_quote": 9642.95624}, {"ts": 1775373000000, "open": 1.2998, "high": 1.3002, "low": 1.2997, "close": 1.3002, "volume": 28511.9, "quote_volume": 37064.5016, "trades": 146, "taker_buy_quote": 19687.22771}, {"ts": 1775373060000, "open": 1.3001, "high": 1.3006, "low": 1.3001, "close": 1.3006, "volume": 14081.9, "quote_volume": 18311.14557, "trades": 124, "taker_buy_quote": 17708.93275}, {"ts": 1775373120000, "open": 1.3005, "high": 1.3006, "low": 1.2998, "close": 1.2999, "volume": 98956.9, "quote_volume": 128668.77343, "trades": 237, "taker_buy_quote": 34471.14327}, {"ts": 1775373180000, "open": 1.2999, "high": 1.2999, "low": 1.2998, "close": 1.2999, "volume": 3472.9, "quote_volume": 4514.2788, "trades": 26, "taker_buy_quote": 2643.73662}, {"ts": 1775373240000, "open": 1.2999, "high": 1.3002, "low": 1.2993, "close": 1.3001, "volume": 87102.3, "quote_volume": 113214.2713, "trades": 316, "taker_buy_quote": 68911.8767}, {"ts": 1775373300000, "open": 1.3001, "high": 1.3001, "low": 1.3, "close": 1.3001, "volume": 12431.2, "quote_volume": 16161.66855, "trades": 70, "taker_buy_quote": 14412.25855}, {"ts": 1775373360000, "open": 1.3001, "high": 1.3001, "low": 1.2999, "close": 1.2999, "volume": 19576.3, "quote_volume": 25449.19635, "trades": 104, "taker_buy_quote": 9999.87231}, {"ts": 1775373420000, "open": 1.3, "high": 1.3, "low": 1.2964, "close": 1.2978, "volume": 419240.5, "quote_volume": 544119.59172, "trades": 1291, "taker_buy_quote": 159594.13146}, {"ts": 1775373480000, "open": 1.2978, "high": 1.2985, "low": 1.2976, "close": 1.2985, "volume": 141391.3, "quote_volume": 183500.02037, "trades": 326, "taker_buy_quote": 88981.25679}, {"ts": 1775373540000, "open": 1.2986, "high": 1.3006, "low": 1.2978, "close": 1.3, "volume": 629662.7, "quote_volume": 818118.68691, "trades": 1106, "taker_buy_quote": 378411.36201}, {"ts": 1775373600000, "open": 1.3, "high": 1.3002, "low": 1.2998, "close": 1.3001, "volume": 29158.8, "quote_volume": 37903.94587, "trades": 121, "taker_buy_quote": 6707.46046}, {"ts": 1775373660000, "open": 1.3002, "high": 1.3004, "low": 1.3, "close": 1.3, "volume": 46365.4, "quote_volume": 60288.41001, "trades": 143, "taker_buy_quote": 10171.62398}, {"ts": 1775373720000, "open": 1.3001, "high": 1.3001, "low": 1.2998, "close": 1.3, "volume": 19805.1, "quote_volume": 25744.77676, "trades": 114, "taker_buy_quote": 9901.76203}, {"ts": 1775373780000, "open": 1.3, "high": 1.3, "low": 1.2999, "close": 1.3, "volume": 4405.8, "quote_volume": 5727.25313, "trades": 38, "taker_buy_quote": 1998.23}, {"ts": 1775373840000, "open": 1.3, "high": 1.3005, "low": 1.3, "close": 1.3003, "volume": 28109.2, "quote_volume": 36547.88844, "trades": 153, "taker_buy_quote": 22172.34048}, {"ts": 1775373900000, "open": 1.3002, "high": 1.3002, "low": 1.3, "close": 1.3001, "volume": 13882.9, "quote_volume": 18049.50565, "trades": 65, "taker_buy_quote": 14655.37519}, {"ts": 1775373960000, "open": 1.3001, "high": 1.3004, "low": 1.3, "close": 1.3004, "volume": 34096.8, "quote_volume": 44333.89434, "trades": 70, "taker_buy_quote": 15777.91791}, {"ts": 1775374020000, "open": 1.3003, "high": 1.3003, "low": 1.2999, "close": 1.3, "volume": 114576.2, "quote_volume": 148955.28837, "trades": 157, "taker_buy_quote": 9407.44268}, {"ts": 1775374080000, "open": 1.2999, "high": 1.2999, "low": 1.2998, "close": 1.2998, "volume": 6489.8, "quote_volume": 8435.87404, "trades": 46, "taker_buy_quote": 5501.30679}, {"ts": 1775374140000, "open": 1.2999, "high": 1.3005, "low": 1.2999, "close": 1.3005, "volume": 107213.7, "quote_volume": 139407.32734, "trades": 160, "taker_buy_quote": 138406.79431}, {"ts": 1775374200000, "open": 1.3004, "high": 1.3005, "low": 1.3, "close": 1.3, "volume": 19749.7, "quote_volume": 25681.37462, "trades": 139, "taker_buy_quote": 8362.05832}, {"ts": 1775374260000, "open": 1.3, "high": 1.3, "low": 1.2994, "close": 1.2998, "volume": 45522.5, "quote_volume": 59170.54285, "trades": 214, "taker_buy_quote": 50540.96397}, {"ts": 1775374320000, "open": 1.2999, "high": 1.2999, "low": 1.2988, "close": 1.2989, "volume": 36400.3, "quote_volume": 47304.43861, "trades": 240, "taker_buy_quote": 21564.80773}, {"ts": 1775374380000, "open": 1.2989, "high": 1.2989, "low": 1.2976, "close": 1.2979, "volume": 29412.4, "quote_volume": 38182.84807, "trades": 336, "taker_buy_quote": 10598.00609}, {"ts": 1775374440000, "open": 1.2979, "high": 1.2984, "low": 1.2979, "close": 1.298, "volume": 14636.0, "quote_volume": 18999.62977, "trades": 208, "taker_buy_quote": 16317.65609}, {"ts": 1775374500000, "open": 1.2981, "high": 1.2981, "low": 1.2975, "close": 1.2976, "volume": 19451.8, "quote_volume": 25244.24357, "trades": 147, "taker_buy_quote": 15638.87948}, {"ts": 1775374560000, "open": 1.2976, "high": 1.2976, "low": 1.2973, "close": 1.2976, "volume": 23653.5, "quote_volume": 30690.86214, "trades": 149, "taker_buy_quote": 16879.07064}, {"ts": 1775374620000, "open": 1.2976, "high": 1.2979, "low": 1.2975, "close": 1.2979, "volume": 17251.5, "quote_volume": 22387.29456, "trades": 84, "taker_buy_quote": 5296.5954}, {"ts": 1775374680000, "open": 1.2979, "high": 1.298, "low": 1.2978, "close": 1.2979, "volume": 57419.8, "quote_volume": 74529.86326, "trades": 118, "taker_buy_quote": 18528.94946}, {"ts": 1775374740000, "open": 1.2978, "high": 1.2982, "low": 1.2978, "close": 1.2981, "volume": 21269.1, "quote_volume": 27608.65601, "trades": 113, "taker_buy_quote": 26028.39636}, {"ts": 1775374800000, "open": 1.298, "high": 1.2982, "low": 1.298, "close": 1.2982, "volume": 4327.2, "quote_volume": 5617.20241, "trades": 49, "taker_buy_quote": 4592.10045}, {"ts": 1775374860000, "open": 1.2981, "high": 1.2982, "low": 1.2978, "close": 1.2982, "volume": 5024.8, "quote_volume": 6522.23517, "trades": 116, "taker_buy_quote": 3515.82258}, {"ts": 1775374920000, "open": 1.2982, "high": 1.2982, "low": 1.298, "close": 1.298, "volume": 4242.5, "quote_volume": 5507.23602, "trades": 70, "taker_buy_quote": 2653.1274}, {"ts": 1775374980000, "open": 1.2981, "high": 1.2981, "low": 1.298, "close": 1.2981, "volume": 1655.0, "quote_volume": 2148.24436, "trades": 20, "taker_buy_quote": 705.64716}, {"ts": 1775375040000, "open": 1.298, "high": 1.2981, "low": 1.2977, "close": 1.2977, "volume": 41785.9, "quote_volume": 54233.08257, "trades": 87, "taker_buy_quote": 915.15717}, {"ts": 1775375100000, "open": 1.2977, "high": 1.2979, "low": 1.2976, "close": 1.2978, "volume": 21594.5, "quote_volume": 28023.9257, "trades": 108, "taker_buy_quote": 10736.57887}, {"ts": 1775375160000, "open": 1.2978, "high": 1.2978, "low": 1.2975, "close": 1.2976, "volume": 7649.2, "quote_volume": 9925.85527, "trades": 81, "taker_buy_quote": 3673.87739}, {"ts": 1775375220000, "open": 1.2976, "high": 1.2985, "low": 1.2976, "close": 1.2984, "volume": 110688.5, "quote_volume": 143704.24463, "trades": 361, "taker_buy_quote": 64609.91471}, {"ts": 1775375280000, "open": 1.2984, "high": 1.2986, "low": 1.2983, "close": 1.2986, "volume": 16339.1, "quote_volume": 21215.3299, "trades": 58, "taker_buy_quote": 5941.74177}, {"ts": 1775375340000, "open": 1.2986, "high": 1.2988, "low": 1.2971, "close": 1.2971, "volume": 414786.1, "quote_volume": 538392.18322, "trades": 587, "taker_buy_quote": 66282.40788}, {"ts": 1775375400000, "open": 1.2971, "high": 1.2971, "low": 1.2969, "close": 1.297, "volume": 79209.1, "quote_volume": 102732.51435, "trades": 149, "taker_buy_quote": 87159.99679}, {"ts": 1775375460000, "open": 1.2969, "high": 1.297, "low": 1.2965, "close": 1.2966, "volume": 18103.4, "quote_volume": 23477.29211, "trades": 158, "taker_buy_quote": 4159.70216}, {"ts": 1775375520000, "open": 1.2966, "high": 1.297, "low": 1.2965, "close": 1.297, "volume": 113476.0, "quote_volume": 147148.4858, "trades": 266, "taker_buy_quote": 40326.85337}, {"ts": 1775375580000, "open": 1.2969, "high": 1.297, "low": 1.2969, "close": 1.2969, "volume": 6011.8, "quote_volume": 7796.82278, "trades": 29, "taker_buy_quote": 1548.0992}, {"ts": 1775375640000, "open": 1.297, "high": 1.2972, "low": 1.2969, "close": 1.2972, "volume": 13204.5, "quote_volume": 17126.14327, "trades": 91, "taker_buy_quote": 7424.78607}, {"ts": 1775375700000, "open": 1.2972, "high": 1.2976, "low": 1.2972, "close": 1.2976, "volume": 13867.5, "quote_volume": 17992.76454, "trades": 103, "taker_buy_quote": 17025.30957}, {"ts": 1775375760000, "open": 1.2975, "high": 1.298, "low": 1.2975, "close": 1.2979, "volume": 59486.6, "quote_volume": 77204.3454, "trades": 123, "taker_buy_quote": 72187.87974}, {"ts": 1775375820000, "open": 1.2979, "high": 1.2981, "low": 1.2978, "close": 1.2978, "volume": 30358.0, "quote_volume": 39402.6747, "trades": 100, "taker_buy_quote": 6637.60046}, {"ts": 1775375880000, "open": 1.2979, "high": 1.298, "low": 1.2977, "close": 1.298, "volume": 6365.2, "quote_volume": 8260.85794, "trades": 62, "taker_buy_quote": 1322.03301}, {"ts": 1775375940000, "open": 1.2979, "high": 1.298, "low": 1.2978, "close": 1.2979, "volume": 11705.0, "quote_volume": 15191.79743, "trades": 61, "taker_buy_quote": 3246.06796}, {"ts": 1775376000000, "open": 1.2978, "high": 1.2978, "low": 1.2972, "close": 1.2973, "volume": 23036.8, "quote_volume": 29894.78854, "trades": 138, "taker_buy_quote": 4808.26066}, {"ts": 1775376060000, "open": 1.2972, "high": 1.2975, "low": 1.2972, "close": 1.2975, "volume": 8768.1, "quote_volume": 11375.17686, "trades": 38, "taker_buy_quote": 9406.98484}, {"ts": 1775376120000, "open": 1.2975, "high": 1.2977, "low": 1.2973, "close": 1.2974, "volume": 17415.3, "quote_volume": 22597.06889, "trades": 110, "taker_buy_quote": 11799.2568}, {"ts": 1775376180000, "open": 1.2973, "high": 1.2978, "low": 1.2973, "close": 1.2978, "volume": 24047.5, "quote_volume": 31200.27628, "trades": 103, "taker_buy_quote": 24919.21228}, {"ts": 1775376240000, "open": 1.2977, "high": 1.2978, "low": 1.2973, "close": 1.2974, "volume": 23474.8, "quote_volume": 30459.66748, "trades": 98, "taker_buy_quote": 746.00532}, {"ts": 1775376300000, "open": 1.2974, "high": 1.2974, "low": 1.2969, "close": 1.2971, "volume": 17355.7, "quote_volume": 22511.34763, "trades": 108, "taker_buy_quote": 18768.25191}, {"ts": 1775376360000, "open": 1.2971, "high": 1.2978, "low": 1.297, "close": 1.2977, "volume": 101229.5, "quote_volume": 131364.77756, "trades": 196, "taker_buy_quote": 129191.01284}, {"ts": 1775376420000, "open": 1.2978, "high": 1.2984, "low": 1.2977, "close": 1.2982, "volume": 37429.2, "quote_volume": 48589.87981, "trades": 177, "taker_buy_quote": 13311.34127}, {"ts": 1775376480000, "open": 1.2981, "high": 1.2987, "low": 1.2981, "close": 1.2984, "volume": 19648.3, "quote_volume": 25513.80056, "trades": 110, "taker_buy_quote": 4621.9742}, {"ts": 1775376540000, "open": 1.2984, "high": 1.2985, "low": 1.2984, "close": 1.2984, "volume": 3565.7, "quote_volume": 4629.88951, "trades": 33, "taker_buy_quote": 2397.42055}, {"ts": 1775376600000, "open": 1.2984, "high": 1.2989, "low": 1.2984, "close": 1.2986, "volume": 57594.4, "quote_volume": 74796.71455, "trades": 213, "taker_buy_quote": 24249.13769}, {"ts": 1775376660000, "open": 1.2985, "high": 1.2986, "low": 1.2982, "close": 1.2982, "volume": 31507.8, "quote_volume": 40905.46053, "trades": 108, "taker_buy_quote": 1913.44761}, {"ts": 1775376720000, "open": 1.2983, "high": 1.2983, "low": 1.2979, "close": 1.298, "volume": 22416.5, "quote_volume": 29100.18662, "trades": 116, "taker_buy_quote": 7399.53281}, {"ts": 1775376780000, "open": 1.2979, "high": 1.2979, "low": 1.2976, "close": 1.2977, "volume": 3738.5, "quote_volume": 4851.78773, "trades": 87, "taker_buy_quote": 674.7388}, {"ts": 1775376840000, "open": 1.2977, "high": 1.2978, "low": 1.2976, "close": 1.2978, "volume": 47768.1, "quote_volume": 61989.08198, "trades": 120, "taker_buy_quote": 52435.94306}, {"ts": 1775376900000, "open": 1.2978, "high": 1.299, "low": 1.2976, "close": 1.2982, "volume": 159345.9, "quote_volume": 206867.05971, "trades": 425, "taker_buy_quote": 129859.11042}, {"ts": 1775376960000, "open": 1.2983, "high": 1.2983, "low": 1.2977, "close": 1.2978, "volume": 9932.0, "quote_volume": 12892.79667, "trades": 127, "taker_buy_quote": 4210.0303}, {"ts": 1775377020000, "open": 1.2977, "high": 1.2977, "low": 1.2971, "close": 1.2974, "volume": 34248.9, "quote_volume": 44432.06008, "trades": 238, "taker_buy_quote": 21222.85407}, {"ts": 1775377080000, "open": 1.2974, "high": 1.2978, "low": 1.2971, "close": 1.2978, "volume": 45568.6, "quote_volume": 59118.63819, "trades": 199, "taker_buy_quote": 49290.3036}, {"ts": 1775377140000, "open": 1.2978, "high": 1.2978, "low": 1.2975, "close": 1.2977, "volume": 30489.0, "quote_volume": 39563.96161, "trades": 119, "taker_buy_quote": 31762.68052}, {"ts": 1775377200000, "open": 1.2978, "high": 1.2982, "low": 1.2978, "close": 1.298, "volume": 21710.0, "quote_volume": 28179.95961, "trades": 140, "taker_buy_quote": 20121.42629}, {"ts": 1775377260000, "open": 1.298, "high": 1.2984, "low": 1.298, "close": 1.2983, "volume": 7419.9, "quote_volume": 9632.63249, "trades": 88, "taker_buy_quote": 8311.65385}, {"ts": 1775377320000, "open": 1.2984, "high": 1.2985, "low": 1.2981, "close": 1.2982, "volume": 29595.3, "quote_volume": 38426.44869, "trades": 104, "taker_buy_quote": 4202.35523}, {"ts": 1775377380000, "open": 1.2981, "high": 1.2984, "low": 1.2981, "close": 1.2984, "volume": 499.8, "quote_volume": 648.84315, "trades": 64, "taker_buy_quote": 452.82473}, {"ts": 1775377440000, "open": 1.2984, "high": 1.2985, "low": 1.2981, "close": 1.2981, "volume": 2130.0, "quote_volume": 2765.46118, "trades": 97, "taker_buy_quote": 1577.76817}, {"ts": 1775377500000, "open": 1.298, "high": 1.2981, "low": 1.2979, "close": 1.298, "volume": 10693.4, "quote_volume": 13880.38523, "trades": 66, "taker_buy_quote": 10517.38192}, {"ts": 1775377560000, "open": 1.298, "high": 1.298, "low": 1.2979, "close": 1.2979, "volume": 7188.9, "quote_volume": 9330.6926, "trades": 45, "taker_buy_quote": 2846.3842}, {"ts": 1775377620000, "open": 1.2979, "high": 1.298, "low": 1.2975, "close": 1.2976, "volume": 9417.2, "quote_volume": 12221.14676, "trades": 137, "taker_buy_quote": 1855.86408}, {"ts": 1775377680000, "open": 1.2976, "high": 1.2977, "low": 1.2975, "close": 1.2977, "volume": 23903.4, "quote_volume": 31016.89024, "trades": 79, "taker_buy_quote": 26920.40643}, {"ts": 1775377740000, "open": 1.2977, "high": 1.2977, "low": 1.2972, "close": 1.2974, "volume": 111445.1, "quote_volume": 144601.17937, "trades": 191, "taker_buy_quote": 10725.11204}, {"ts": 1775377800000, "open": 1.2974, "high": 1.2977, "low": 1.2974, "close": 1.2977, "volume": 13754.1, "quote_volume": 17847.0016, "trades": 101, "taker_buy_quote": 16245.90313}, {"ts": 1775377860000, "open": 1.2977, "high": 1.2978, "low": 1.2976, "close": 1.2978, "volume": 15021.2, "quote_volume": 19493.37427, "trades": 77, "taker_buy_quote": 18588.03875}, {"ts": 1775377920000, "open": 1.2979, "high": 1.298, "low": 1.2978, "close": 1.2979, "volume": 17623.5, "quote_volume": 22874.4938, "trades": 79, "taker_buy_quote": 20969.56647}, {"ts": 1775377980000, "open": 1.298, "high": 1.2985, "low": 1.2979, "close": 1.2984, "volume": 15801.5, "quote_volume": 20512.73377, "trades": 113, "taker_buy_quote": 18885.23872}, {"ts": 1775378040000, "open": 1.2985, "high": 1.2987, "low": 1.2984, "close": 1.2986, "volume": 2172.0, "quote_volume": 2820.33788, "trades": 56, "taker_buy_quote": 1459.54164}, {"ts": 1775378100000, "open": 1.2986, "high": 1.2988, "low": 1.2986, "close": 1.2988, "volume": 3103.9, "quote_volume": 4030.99503, "trades": 53, "taker_buy_quote": 3060.02909}, {"ts": 1775378160000, "open": 1.2987, "high": 1.2988, "low": 1.2985, "close": 1.2985, "volume": 37759.9, "quote_volume": 49036.94366, "trades": 89, "taker_buy_quote": 2843.8049}, {"ts": 1775378220000, "open": 1.2985, "high": 1.2988, "low": 1.2985, "close": 1.2987, "volume": 11436.9, "quote_volume": 14852.45207, "trades": 85, "taker_buy_quote": 11075.10029}, {"ts": 1775378280000, "open": 1.2987, "high": 1.2987, "low": 1.2986, "close": 1.2987, "volume": 23427.5, "quote_volume": 30424.59646, "trades": 90, "taker_buy_quote": 4584.67074}, {"ts": 1775378340000, "open": 1.2986, "high": 1.2987, "low": 1.2986, "close": 1.2987, "volume": 11349.7, "quote_volume": 14739.10979, "trades": 49, "taker_buy_quote": 5056.74819}, {"ts": 1775378400000, "open": 1.2987, "high": 1.2988, "low": 1.2987, "close": 1.2988, "volume": 34580.5, "quote_volume": 44910.41948, "trades": 52, "taker_buy_quote": 36583.02521}, {"ts": 1775378460000, "open": 1.2987, "high": 1.2988, "low": 1.2986, "close": 1.2986, "volume": 6827.2, "quote_volume": 8866.08541, "trades": 79, "taker_buy_quote": 557.01721}, {"ts": 1775378520000, "open": 1.2986, "high": 1.2987, "low": 1.2983, "close": 1.2983, "volume": 33588.5, "quote_volume": 43615.40622, "trades": 137, "taker_buy_quote": 11550.1965}, {"ts": 1775378580000, "open": 1.2983, "high": 1.2984, "low": 1.2977, "close": 1.2978, "volume": 71306.9, "quote_volume": 92551.62953, "trades": 217, "taker_buy_quote": 3970.37483}, {"ts": 1775378640000, "open": 1.2978, "high": 1.2978, "low": 1.2977, "close": 1.2978, "volume": 6704.5, "quote_volume": 8700.64653, "trades": 66, "taker_buy_quote": 2814.66864}, {"ts": 1775378700000, "open": 1.2978, "high": 1.2978, "low": 1.2977, "close": 1.2978, "volume": 8138.4, "quote_volume": 10561.73917, "trades": 44, "taker_buy_quote": 6975.54522}, {"ts": 1775378760000, "open": 1.2978, "high": 1.2978, "low": 1.2977, "close": 1.2977, "volume": 3550.3, "quote_volume": 4607.49841, "trades": 63, "taker_buy_quote": 3557.2698}, {"ts": 1775378820000, "open": 1.2978, "high": 1.2983, "low": 1.2978, "close": 1.2982, "volume": 70387.0, "quote_volume": 91369.06858, "trades": 187, "taker_buy_quote": 87237.99404}, {"ts": 1775378880000, "open": 1.2982, "high": 1.2984, "low": 1.2982, "close": 1.2982, "volume": 21209.7, "quote_volume": 27537.21206, "trades": 93, "taker_buy_quote": 20971.97269}, {"ts": 1775378940000, "open": 1.2983, "high": 1.2983, "low": 1.2982, "close": 1.2983, "volume": 10898.5, "quote_volume": 14149.36673, "trades": 39, "taker_buy_quote": 12126.51149}, {"ts": 1775379000000, "open": 1.2983, "high": 1.2983, "low": 1.2982, "close": 1.2983, "volume": 8805.0, "quote_volume": 11431.23241, "trades": 48, "taker_buy_quote": 7548.44603}, {"ts": 1775379060000, "open": 1.2983, "high": 1.2983, "low": 1.2981, "close": 1.2981, "volume": 34338.1, "quote_volume": 44577.48044, "trades": 67, "taker_buy_quote": 857.25157}, {"ts": 1775379120000, "open": 1.2981, "high": 1.2982, "low": 1.2975, "close": 1.2975, "volume": 28014.5, "quote_volume": 36355.36827, "trades": 243, "taker_buy_quote": 8524.40405}, {"ts": 1775379180000, "open": 1.2975, "high": 1.2976, "low": 1.2975, "close": 1.2976, "volume": 29311.4, "quote_volume": 38033.06822, "trades": 109, "taker_buy_quote": 19810.71872}, {"ts": 1775379240000, "open": 1.2975, "high": 1.2978, "low": 1.2975, "close": 1.2977, "volume": 15891.7, "quote_volume": 20621.70527, "trades": 101, "taker_buy_quote": 18420.86735}, {"ts": 1775379300000, "open": 1.2977, "high": 1.2984, "low": 1.2977, "close": 1.2983, "volume": 25105.0, "quote_volume": 32589.01039, "trades": 140, "taker_buy_quote": 29790.2044}, {"ts": 1775379360000, "open": 1.2984, "high": 1.299, "low": 1.2984, "close": 1.2989, "volume": 9835.1, "quote_volume": 12773.41408, "trades": 127, "taker_buy_quote": 12267.66516}, {"ts": 1775379420000, "open": 1.299, "high": 1.2992, "low": 1.2989, "close": 1.299, "volume": 37182.9, "quote_volume": 48301.39807, "trades": 154, "taker_buy_quote": 22173.72934}, {"ts": 1775379480000, "open": 1.299, "high": 1.2993, "low": 1.2989, "close": 1.2993, "volume": 19510.3, "quote_volume": 25344.30449, "trades": 75, "taker_buy_quote": 24614.354}, {"ts": 1775379540000, "open": 1.2993, "high": 1.2997, "low": 1.2992, "close": 1.2993, "volume": 62521.0, "quote_volume": 81240.79833, "trades": 197, "taker_buy_quote": 30130.48004}, {"ts": 1775379600000, "open": 1.2992, "high": 1.2997, "low": 1.2992, "close": 1.2997, "volume": 7045.4, "quote_volume": 9155.31407, "trades": 86, "taker_buy_quote": 7090.75031}, {"ts": 1775379660000, "open": 1.2996, "high": 1.2997, "low": 1.299, "close": 1.299, "volume": 49675.1, "quote_volume": 64543.12827, "trades": 249, "taker_buy_quote": 3759.04756}, {"ts": 1775379720000, "open": 1.2991, "high": 1.2998, "low": 1.2991, "close": 1.2998, "volume": 16289.9, "quote_volume": 21164.18233, "trades": 180, "taker_buy_quote": 20359.05981}, {"ts": 1775379780000, "open": 1.2998, "high": 1.3002, "low": 1.2997, "close": 1.3002, "volume": 44158.8, "quote_volume": 57403.86757, "trades": 179, "taker_buy_quote": 55172.28638}, {"ts": 1775379840000, "open": 1.3001, "high": 1.3004, "low": 1.3001, "close": 1.3004, "volume": 53396.3, "quote_volume": 69426.15187, "trades": 129, "taker_buy_quote": 32363.13894}, {"ts": 1775379900000, "open": 1.3003, "high": 1.3007, "low": 1.3003, "close": 1.3003, "volume": 25887.1, "quote_volume": 33666.25611, "trades": 192, "taker_buy_quote": 26102.89058}, {"ts": 1775379960000, "open": 1.3003, "high": 1.3003, "low": 1.2996, "close": 1.2996, "volume": 21719.5, "quote_volume": 28236.15937, "trades": 155, "taker_buy_quote": 14023.45502}, {"ts": 1775380020000, "open": 1.2996, "high": 1.2996, "low": 1.2992, "close": 1.2993, "volume": 26307.2, "quote_volume": 34184.56365, "trades": 133, "taker_buy_quote": 8402.86254}, {"ts": 1775380080000, "open": 1.2992, "high": 1.2994, "low": 1.2992, "close": 1.2993, "volume": 12102.9, "quote_volume": 15725.04343, "trades": 93, "taker_buy_quote": 12394.15351}, {"ts": 1775380140000, "open": 1.2993, "high": 1.2997, "low": 1.2993, "close": 1.2996, "volume": 15371.8, "quote_volume": 19976.09387, "trades": 90, "taker_buy_quote": 10440.9362}, {"ts": 1775380200000, "open": 1.2997, "high": 1.2998, "low": 1.2996, "close": 1.2997, "volume": 9497.9, "quote_volume": 12344.93834, "trades": 70, "taker_buy_quote": 10631.80987}, {"ts": 1775380260000, "open": 1.2997, "high": 1.2998, "low": 1.2994, "close": 1.2996, "volume": 89258.7, "quote_volume": 115995.36808, "trades": 135, "taker_buy_quote": 86276.65039}, {"ts": 1775380320000, "open": 1.2996, "high": 1.2996, "low": 1.2995, "close": 1.2996, "volume": 1515.4, "quote_volume": 1969.28339, "trades": 35, "taker_buy_quote": 274.08564}, {"ts": 1775380380000, "open": 1.2995, "high": 1.2996, "low": 1.2994, "close": 1.2996, "volume": 34608.1, "quote_volume": 44973.17535, "trades": 96, "taker_buy_quote": 32651.32985}, {"ts": 1775380440000, "open": 1.2996, "high": 1.2997, "low": 1.2995, "close": 1.2997, "volume": 4722.8, "quote_volume": 6137.73182, "trades": 47, "taker_buy_quote": 3692.83291}, {"ts": 1775380500000, "open": 1.2997, "high": 1.3, "low": 1.2996, "close": 1.2999, "volume": 38333.9, "quote_volume": 49829.80344, "trades": 131, "taker_buy_quote": 46991.44832}, {"ts": 1775380560000, "open": 1.2999, "high": 1.2999, "low": 1.2995, "close": 1.2996, "volume": 10191.8, "quote_volume": 13246.90114, "trades": 81, "taker_buy_quote": 7769.76653}, {"ts": 1775380620000, "open": 1.2996, "high": 1.2996, "low": 1.2995, "close": 1.2995, "volume": 3343.1, "quote_volume": 4344.37773, "trades": 25, "taker_buy_quote": 250.56288}, {"ts": 1775380680000, "open": 1.2996, "high": 1.3, "low": 1.2995, "close": 1.3, "volume": 4459.0, "quote_volume": 5795.34966, "trades": 101, "taker_buy_quote": 5262.13305}, {"ts": 1775380740000, "open": 1.3, "high": 1.3005, "low": 1.3, "close": 1.3004, "volume": 17971.8, "quote_volume": 23367.46942, "trades": 142, "taker_buy_quote": 22173.45616}, {"ts": 1775380800000, "open": 1.3004, "high": 1.3004, "low": 1.3001, "close": 1.3003, "volume": 44930.0, "quote_volume": 58421.54183, "trades": 126, "taker_buy_quote": 5079.86113}, {"ts": 1775380860000, "open": 1.3004, "high": 1.3007, "low": 1.3004, "close": 1.3007, "volume": 2801.0, "quote_volume": 3642.67113, "trades": 57, "taker_buy_quote": 2629.8949}, {"ts": 1775380920000, "open": 1.3007, "high": 1.3008, "low": 1.3006, "close": 1.3007, "volume": 4176.3, "quote_volume": 5432.05609, "trades": 57, "taker_buy_quote": 2704.30729}, {"ts": 1775380980000, "open": 1.3007, "high": 1.3009, "low": 1.3006, "close": 1.3009, "volume": 23262.3, "quote_volume": 30261.00379, "trades": 113, "taker_buy_quote": 29153.16689}, {"ts": 1775381040000, "open": 1.3009, "high": 1.3013, "low": 1.3008, "close": 1.3013, "volume": 31412.6, "quote_volume": 40868.17891, "trades": 131, "taker_buy_quote": 38684.33593}, {"ts": 1775381100000, "open": 1.3012, "high": 1.3016, "low": 1.3012, "close": 1.3016, "volume": 7136.1, "quote_volume": 9287.38999, "trades": 104, "taker_buy_quote": 8621.56328}, {"ts": 1775381160000, "open": 1.3016, "high": 1.3017, "low": 1.3015, "close": 1.3017, "volume": 8585.1, "quote_volume": 11174.34514, "trades": 76, "taker_buy_quote": 1803.56454}, {"ts": 1775381220000, "open": 1.3016, "high": 1.3017, "low": 1.3016, "close": 1.3017, "volume": 2048.1, "quote_volume": 2665.98306, "trades": 29, "taker_buy_quote": 2292.2937}, {"ts": 1775381280000, "open": 1.3017, "high": 1.3019, "low": 1.3016, "close": 1.3019, "volume": 13327.0, "quote_volume": 17348.76132, "trades": 80, "taker_buy_quote": 15027.89484}, {"ts": 1775381340000, "open": 1.3019, "high": 1.3019, "low": 1.3018, "close": 1.3018, "volume": 3493.9, "quote_volume": 4548.56732, "trades": 30, "taker_buy_quote": 2711.8577}, {"ts": 1775381400000, "open": 1.3019, "high": 1.302, "low": 1.3013, "close": 1.3014, "volume": 34596.2, "quote_volume": 45033.93885, "trades": 172, "taker_buy_quote": 12377.23095}, {"ts": 1775381460000, "open": 1.3014, "high": 1.3014, "low": 1.3013, "close": 1.3014, "volume": 10372.6, "quote_volume": 13498.26854, "trades": 49, "taker_buy_quote": 5259.73824}, {"ts": 1775381520000, "open": 1.3013, "high": 1.3014, "low": 1.3006, "close": 1.3009, "volume": 89297.7, "quote_volume": 116166.05858, "trades": 333, "taker_buy_quote": 48414.74594}, {"ts": 1775381580000, "open": 1.3008, "high": 1.3009, "low": 1.3008, "close": 1.3009, "volume": 2181.2, "quote_volume": 2837.45986, "trades": 24, "taker_buy_quote": 2015.0941}, {"ts": 1775381640000, "open": 1.3008, "high": 1.3011, "low": 1.3008, "close": 1.3011, "volume": 3765.9, "quote_volume": 4899.64817, "trades": 65, "taker_buy_quote": 4483.3615}, {"ts": 1775381700000, "open": 1.301, "high": 1.3011, "low": 1.3005, "close": 1.3005, "volume": 78858.9, "quote_volume": 102581.978, "trades": 236, "taker_buy_quote": 30693.75224}, {"ts": 1775381760000, "open": 1.3005, "high": 1.3005, "low": 1.3001, "close": 1.3003, "volume": 35563.2, "quote_volume": 46241.37014, "trades": 158, "taker_buy_quote": 27372.14668}, {"ts": 1775381820000, "open": 1.3002, "high": 1.3007, "low": 1.3002, "close": 1.3006, "volume": 19084.5, "quote_volume": 24820.36059, "trades": 129, "taker_buy_quote": 23063.14545}, {"ts": 1775381880000, "open": 1.3005, "high": 1.3006, "low": 1.3004, "close": 1.3005, "volume": 3222.7, "quote_volume": 4191.17095, "trades": 73, "taker_buy_quote": 3042.87275}, {"ts": 1775381940000, "open": 1.3006, "high": 1.3006, "low": 1.3005, "close": 1.3006, "volume": 6889.2, "quote_volume": 8959.62739, "trades": 51, "taker_buy_quote": 2897.60674}, {"ts": 1775382000000, "open": 1.3007, "high": 1.3013, "low": 1.3006, "close": 1.3008, "volume": 148760.3, "quote_volume": 193529.79288, "trades": 296, "taker_buy_quote": 130234.9073}, {"ts": 1775382060000, "open": 1.3009, "high": 1.301, "low": 1.3008, "close": 1.301, "volume": 2851.7, "quote_volume": 3709.78397, "trades": 75, "taker_buy_quote": 3337.36308}, {"ts": 1775382120000, "open": 1.301, "high": 1.3013, "low": 1.3009, "close": 1.3012, "volume": 22663.6, "quote_volume": 29488.3121, "trades": 93, "taker_buy_quote": 29008.60462}, {"ts": 1775382180000, "open": 1.3012, "high": 1.3016, "low": 1.3012, "close": 1.3016, "volume": 31800.7, "quote_volume": 41385.83772, "trades": 98, "taker_buy_quote": 36739.50955}, {"ts": 1775382240000, "open": 1.3016, "high": 1.3016, "low": 1.3012, "close": 1.3012, "volume": 8213.7, "quote_volume": 10689.10809, "trades": 70, "taker_buy_quote": 462.48607}, {"ts": 1775382300000, "open": 1.3013, "high": 1.3013, "low": 1.3011, "close": 1.3011, "volume": 19823.5, "quote_volume": 25793.48359, "trades": 99, "taker_buy_quote": 1008.36654}, {"ts": 1775382360000, "open": 1.3011, "high": 1.3012, "low": 1.3001, "close": 1.3007, "volume": 160725.4, "quote_volume": 209041.52539, "trades": 381, "taker_buy_quote": 84794.33591}, {"ts": 1775382420000, "open": 1.3007, "high": 1.3007, "low": 1.3006, "close": 1.3006, "volume": 2465.1, "quote_volume": 3206.24506, "trades": 35, "taker_buy_quote": 1632.89878}, {"ts": 1775382480000, "open": 1.3006, "high": 1.3012, "low": 1.3006, "close": 1.3012, "volume": 51343.1, "quote_volume": 66789.54485, "trades": 155, "taker_buy_quote": 63547.19746}, {"ts": 1775382540000, "open": 1.3012, "high": 1.3017, "low": 1.3011, "close": 1.3017, "volume": 11893.2, "quote_volume": 15476.48875, "trades": 92, "taker_buy_quote": 14652.45689}, {"ts": 1775382600000, "open": 1.3017, "high": 1.3017, "low": 1.3013, "close": 1.3014, "volume": 18622.4, "quote_volume": 24237.86184, "trades": 82, "taker_buy_quote": 728.1633}, {"ts": 1775382660000, "open": 1.3014, "high": 1.3014, "low": 1.3013, "close": 1.3013, "volume": 426.5, "quote_volume": 555.01566, "trades": 16, "taker_buy_quote": 145.88694}, {"ts": 1775382720000, "open": 1.3013, "high": 1.3014, "low": 1.3012, "close": 1.3012, "volume": 8532.8, "quote_volume": 11103.56802, "trades": 51, "taker_buy_quote": 1413.62628}, {"ts": 1775382780000, "open": 1.3013, "high": 1.3013, "low": 1.3012, "close": 1.3013, "volume": 1676.0, "quote_volume": 2180.92921, "trades": 18, "taker_buy_quote": 1535.66413}, {"ts": 1775382840000, "open": 1.3012, "high": 1.3015, "low": 1.3012, "close": 1.3015, "volume": 22813.8, "quote_volume": 29689.63442, "trades": 69, "taker_buy_quote": 27890.86637}, {"ts": 1775382900000, "open": 1.3014, "high": 1.3015, "low": 1.3014, "close": 1.3014, "volume": 16915.7, "quote_volume": 22015.65153, "trades": 42, "taker_buy_quote": 20297.54325}, {"ts": 1775382960000, "open": 1.3014, "high": 1.3014, "low": 1.3007, "close": 1.3009, "volume": 12168.3, "quote_volume": 15831.52356, "trades": 198, "taker_buy_quote": 2540.59476}, {"ts": 1775383020000, "open": 1.3009, "high": 1.3009, "low": 1.3008, "close": 1.3008, "volume": 2904.2, "quote_volume": 3778.0372, "trades": 23, "taker_buy_quote": 3302.20456}, {"ts": 1775383080000, "open": 1.3009, "high": 1.3011, "low": 1.3008, "close": 1.3011, "volume": 5251.9, "quote_volume": 6832.28695, "trades": 87, "taker_buy_quote": 5274.28699}, {"ts": 1775383140000, "open": 1.301, "high": 1.3012, "low": 1.3009, "close": 1.3009, "volume": 17558.9, "quote_volume": 22845.31316, "trades": 79, "taker_buy_quote": 4420.48242}, {"ts": 1775383200000, "open": 1.3008, "high": 1.3009, "low": 1.3, "close": 1.3002, "volume": 19265.9, "quote_volume": 25050.25985, "trades": 209, "taker_buy_quote": 6124.95002}, {"ts": 1775383260000, "open": 1.3001, "high": 1.3003, "low": 1.3001, "close": 1.3003, "volume": 2716.4, "quote_volume": 3531.99003, "trades": 67, "taker_buy_quote": 3146.89992}, {"ts": 1775383320000, "open": 1.3003, "high": 1.3007, "low": 1.3003, "close": 1.3007, "volume": 4665.1, "quote_volume": 6066.81764, "trades": 82, "taker_buy_quote": 4753.36354}, {"ts": 1775383380000, "open": 1.3007, "high": 1.3007, "low": 1.3003, "close": 1.3004, "volume": 33449.3, "quote_volume": 43501.1169, "trades": 103, "taker_buy_quote": 15295.81006}, {"ts": 1775383440000, "open": 1.3004, "high": 1.3007, "low": 1.3004, "close": 1.3007, "volume": 4638.3, "quote_volume": 6032.26329, "trades": 70, "taker_buy_quote": 4175.01645}, {"ts": 1775383500000, "open": 1.3007, "high": 1.3008, "low": 1.3007, "close": 1.3007, "volume": 6058.1, "quote_volume": 7880.29965, "trades": 35, "taker_buy_quote": 7036.40549}, {"ts": 1775383560000, "open": 1.3008, "high": 1.3008, "low": 1.3006, "close": 1.3006, "volume": 3365.6, "quote_volume": 4377.93283, "trades": 41, "taker_buy_quote": 4019.46884}, {"ts": 1775383620000, "open": 1.3006, "high": 1.3008, "low": 1.3006, "close": 1.3008, "volume": 2813.1, "quote_volume": 3658.92739, "trades": 37, "taker_buy_quote": 960.35236}, {"ts": 1775383680000, "open": 1.3007, "high": 1.3008, "low": 1.3005, "close": 1.3005, "volume": 12644.9, "quote_volume": 16446.03648, "trades": 69, "taker_buy_quote": 1857.44453}, {"ts": 1775383740000, "open": 1.3006, "high": 1.3006, "low": 1.3004, "close": 1.3004, "volume": 5023.2, "quote_volume": 6532.72075, "trades": 63, "taker_buy_quote": 1646.68966}, {"ts": 1775383800000, "open": 1.3004, "high": 1.3005, "low": 1.3001, "close": 1.3002, "volume": 3742.1, "quote_volume": 4865.87592, "trades": 101, "taker_buy_quote": 2713.78309}, {"ts": 1775383860000, "open": 1.3001, "high": 1.3002, "low": 1.2997, "close": 1.2998, "volume": 8483.3, "quote_volume": 11027.93746, "trades": 109, "taker_buy_quote": 4749.93006}, {"ts": 1775383920000, "open": 1.2997, "high": 1.2998, "low": 1.2997, "close": 1.2998, "volume": 12458.9, "quote_volume": 16193.25925, "trades": 56, "taker_buy_quote": 5549.10616}, {"ts": 1775383980000, "open": 1.2998, "high": 1.2999, "low": 1.2996, "close": 1.2997, "volume": 39452.1, "quote_volume": 51277.86239, "trades": 138, "taker_buy_quote": 35783.60175}, {"ts": 1775384040000, "open": 1.2998, "high": 1.2998, "low": 1.2997, "close": 1.2998, "volume": 2982.3, "quote_volume": 3876.2102, "trades": 42, "taker_buy_quote": 1493.34022}, {"ts": 1775384100000, "open": 1.2998, "high": 1.2998, "low": 1.2996, "close": 1.2997, "volume": 17880.4, "quote_volume": 23238.88667, "trades": 48, "taker_buy_quote": 556.81058}, {"ts": 1775384160000, "open": 1.2997, "high": 1.3, "low": 1.2997, "close": 1.2999, "volume": 8671.5, "quote_volume": 11271.41729, "trades": 62, "taker_buy_quote": 4022.47917}, {"ts": 1775384220000, "open": 1.2999, "high": 1.3, "low": 1.2994, "close": 1.2994, "volume": 33705.6, "quote_volume": 43808.64582, "trades": 145, "taker_buy_quote": 2021.5895}, {"ts": 1775384280000, "open": 1.2995, "high": 1.2996, "low": 1.2994, "close": 1.2996, "volume": 7536.0, "quote_volume": 9793.12444, "trades": 52, "taker_buy_quote": 7244.67593}, {"ts": 1775384340000, "open": 1.2995, "high": 1.2996, "low": 1.2995, "close": 1.2996, "volume": 6543.5, "quote_volume": 8503.90294, "trades": 38, "taker_buy_quote": 8118.47124}, {"ts": 1775384400000, "open": 1.2995, "high": 1.3, "low": 1.2995, "close": 1.3, "volume": 6197.7, "quote_volume": 8055.82156, "trades": 103, "taker_buy_quote": 7754.13669}, {"ts": 1775384460000, "open": 1.2999, "high": 1.3, "low": 1.2999, "close": 1.2999, "volume": 4306.0, "quote_volume": 5597.75607, "trades": 38, "taker_buy_quote": 5026.71}, {"ts": 1775384520000, "open": 1.3, "high": 1.3, "low": 1.2997, "close": 1.2998, "volume": 6517.8, "quote_volume": 8472.12309, "trades": 73, "taker_buy_quote": 4509.18257}, {"ts": 1775384580000, "open": 1.2998, "high": 1.3, "low": 1.2997, "close": 1.3, "volume": 5859.0, "quote_volume": 7616.08626, "trades": 56, "taker_buy_quote": 7290.2264}, {"ts": 1775384640000, "open": 1.3, "high": 1.3, "low": 1.2999, "close": 1.2999, "volume": 9874.0, "quote_volume": 12835.93222, "trades": 37, "taker_buy_quote": 9355.06}, {"ts": 1775384700000, "open": 1.3, "high": 1.3001, "low": 1.2999, "close": 1.2999, "volume": 8821.7, "quote_volume": 11468.16245, "trades": 59, "taker_buy_quote": 1846.53479}, {"ts": 1775384760000, "open": 1.3, "high": 1.3001, "low": 1.3, "close": 1.3001, "volume": 3314.4, "quote_volume": 4308.9679, "trades": 38, "taker_buy_quote": 4204.0579}, {"ts": 1775384820000, "open": 1.3001, "high": 1.3001, "low": 1.3, "close": 1.3, "volume": 4223.8, "quote_volume": 5491.14477, "trades": 30, "taker_buy_quote": 2662.21477}, {"ts": 1775384880000, "open": 1.3001, "high": 1.3002, "low": 1.3, "close": 1.3002, "volume": 3830.5, "quote_volume": 4980.03845, "trades": 45, "taker_buy_quote": 4602.10011}, {"ts": 1775384940000, "open": 1.3001, "high": 1.3004, "low": 1.3001, "close": 1.3004, "volume": 11466.3, "quote_volume": 14909.24581, "trades": 103, "taker_buy_quote": 14827.46852}, {"ts": 1775385000000, "open": 1.3004, "high": 1.3007, "low": 1.3002, "close": 1.3003, "volume": 62433.9, "quote_volume": 81199.42614, "trades": 206, "taker_buy_quote": 46742.35501}, {"ts": 1775385060000, "open": 1.3003, "high": 1.3005, "low": 1.3, "close": 1.3004, "volume": 31458.4, "quote_volume": 40902.69207, "trades": 140, "taker_buy_quote": 36528.27992}, {"ts": 1775385120000, "open": 1.3004, "high": 1.3006, "low": 1.3004, "close": 1.3005, "volume": 6240.2, "quote_volume": 8115.31108, "trades": 72, "taker_buy_quote": 6576.76182}, {"ts": 1775385180000, "open": 1.3004, "high": 1.3005, "low": 1.3001, "close": 1.3002, "volume": 94236.7, "quote_volume": 122533.91851, "trades": 105, "taker_buy_quote": 2504.43082}, {"ts": 1775385240000, "open": 1.3001, "high": 1.3002, "low": 1.2999, "close": 1.3002, "volume": 115785.8, "quote_volume": 150523.87994, "trades": 140, "taker_buy_quote": 88001.29441}, {"ts": 1775385300000, "open": 1.3002, "high": 1.3009, "low": 1.3001, "close": 1.3009, "volume": 24423.3, "quote_volume": 31766.35292, "trades": 180, "taker_buy_quote": 31201.7347}, {"ts": 1775385360000, "open": 1.3008, "high": 1.3039, "low": 1.3008, "close": 1.3033, "volume": 90024.0, "quote_volume": 117233.92604, "trades": 680, "taker_buy_quote": 87949.20295}, {"ts": 1775385420000, "open": 1.3033, "high": 1.304, "low": 1.3025, "close": 1.3027, "volume": 84563.4, "quote_volume": 110216.41995, "trades": 452, "taker_buy_quote": 17460.06372}, {"ts": 1775385480000, "open": 1.3026, "high": 1.3029, "low": 1.3026, "close": 1.3026, "volume": 70418.3, "quote_volume": 91734.79869, "trades": 187, "taker_buy_quote": 73145.66282}, {"ts": 1775385540000, "open": 1.3025, "high": 1.3029, "low": 1.3025, "close": 1.3029, "volume": 17672.1, "quote_volume": 23020.94262, "trades": 140, "taker_buy_quote": 8645.07333}, {"ts": 1775385600000, "open": 1.3029, "high": 1.303, "low": 1.3028, "close": 1.3029, "volume": 19473.3, "quote_volume": 25372.42901, "trades": 83, "taker_buy_quote": 15755.70498}, {"ts": 1775385660000, "open": 1.3029, "high": 1.3029, "low": 1.302, "close": 1.3022, "volume": 55847.7, "quote_volume": 72724.52741, "trades": 222, "taker_buy_quote": 26718.37602}, {"ts": 1775385720000, "open": 1.3022, "high": 1.3022, "low": 1.3016, "close": 1.3018, "volume": 33279.6, "quote_volume": 43321.50526, "trades": 149, "taker_buy_quote": 33760.71106}, {"ts": 1775385780000, "open": 1.3017, "high": 1.3018, "low": 1.3017, "close": 1.3018, "volume": 12165.1, "quote_volume": 15835.78519, "trades": 38, "taker_buy_quote": 6177.30136}, {"ts": 1775385840000, "open": 1.3018, "high": 1.302, "low": 1.3015, "close": 1.3015, "volume": 53910.0, "quote_volume": 70182.10378, "trades": 154, "taker_buy_quote": 14832.79365}, {"ts": 1775385900000, "open": 1.3015, "high": 1.3016, "low": 1.3013, "close": 1.3014, "volume": 16736.7, "quote_volume": 21782.27618, "trades": 62, "taker_buy_quote": 1369.5254}, {"ts": 1775385960000, "open": 1.3014, "high": 1.3014, "low": 1.3006, "close": 1.3007, "volume": 12474.2, "quote_volume": 16228.99606, "trades": 170, "taker_buy_quote": 4307.42717}, {"ts": 1775386020000, "open": 1.3007, "high": 1.3007, "low": 1.2998, "close": 1.2998, "volume": 47631.9, "quote_volume": 61935.56791, "trades": 195, "taker_buy_quote": 40265.99989}, {"ts": 1775386080000, "open": 1.2999, "high": 1.3001, "low": 1.2998, "close": 1.3001, "volume": 19254.6, "quote_volume": 25029.35063, "trades": 100, "taker_buy_quote": 18141.92953}, {"ts": 1775386140000, "open": 1.3, "high": 1.3001, "low": 1.2997, "close": 1.2997, "volume": 20409.1, "quote_volume": 26531.93526, "trades": 126, "taker_buy_quote": 3865.93845}, {"ts": 1775386200000, "open": 1.2997, "high": 1.3, "low": 1.2996, "close": 1.2999, "volume": 31140.8, "quote_volume": 40474.44874, "trades": 165, "taker_buy_quote": 36613.87172}, {"ts": 1775386260000, "open": 1.3, "high": 1.3, "low": 1.2999, "close": 1.2999, "volume": 2471.6, "quote_volume": 3213.03237, "trades": 40, "taker_buy_quote": 2593.89}, {"ts": 1775386320000, "open": 1.3, "high": 1.3001, "low": 1.2999, "close": 1.3, "volume": 51729.0, "quote_volume": 67248.20095, "trades": 149, "taker_buy_quote": 27433.46461}, {"ts": 1775386380000, "open": 1.3, "high": 1.3, "low": 1.2993, "close": 1.2994, "volume": 41601.7, "quote_volume": 54069.22916, "trades": 195, "taker_buy_quote": 5719.51342}, {"ts": 1775386440000, "open": 1.2994, "high": 1.2997, "low": 1.2983, "close": 1.2997, "volume": 197563.4, "quote_volume": 256570.58302, "trades": 676, "taker_buy_quote": 144841.61745}, {"ts": 1775386500000, "open": 1.2996, "high": 1.2997, "low": 1.2995, "close": 1.2997, "volume": 7825.5, "quote_volume": 10169.48269, "trades": 73, "taker_buy_quote": 2857.95078}, {"ts": 1775386560000, "open": 1.2996, "high": 1.2999, "low": 1.2996, "close": 1.2998, "volume": 2553.7, "quote_volume": 3319.14061, "trades": 78, "taker_buy_quote": 3040.75443}, {"ts": 1775386620000, "open": 1.2997, "high": 1.2998, "low": 1.2997, "close": 1.2997, "volume": 3444.0, "quote_volume": 4476.26436, "trades": 18, "taker_buy_quote": 1268.08488}, {"ts": 1775386680000, "open": 1.2998, "high": 1.2998, "low": 1.2993, "close": 1.2994, "volume": 28791.7, "quote_volume": 37417.2959, "trades": 114, "taker_buy_quote": 8004.6846}, {"ts": 1775386740000, "open": 1.2994, "high": 1.2994, "low": 1.2987, "close": 1.299, "volume": 36159.4, "quote_volume": 46972.08384, "trades": 174, "taker_buy_quote": 11415.3882}, {"ts": 1775386800000, "open": 1.2989, "high": 1.299, "low": 1.2984, "close": 1.2988, "volume": 60913.4, "quote_volume": 79108.127, "trades": 265, "taker_buy_quote": 32844.14936}, {"ts": 1775386860000, "open": 1.2989, "high": 1.299, "low": 1.2987, "close": 1.299, "volume": 24836.9, "quote_volume": 32258.98567, "trades": 156, "taker_buy_quote": 16621.80518}, {"ts": 1775386920000, "open": 1.299, "high": 1.2993, "low": 1.2987, "close": 1.2987, "volume": 32507.3, "quote_volume": 42227.89699, "trades": 187, "taker_buy_quote": 14232.12984}, {"ts": 1775386980000, "open": 1.2987, "high": 1.2987, "low": 1.2976, "close": 1.2979, "volume": 85633.8, "quote_volume": 111158.14156, "trades": 417, "taker_buy_quote": 73274.10789}, {"ts": 1775387040000, "open": 1.2978, "high": 1.2985, "low": 1.2976, "close": 1.2985, "volume": 91702.2, "quote_volume": 119012.989, "trades": 263, "taker_buy_quote": 86344.92341}, {"ts": 1775387100000, "open": 1.2984, "high": 1.2987, "low": 1.2983, "close": 1.2983, "volume": 34053.6, "quote_volume": 44219.89246, "trades": 130, "taker_buy_quote": 6819.06959}, {"ts": 1775387160000, "open": 1.2984, "high": 1.2984, "low": 1.298, "close": 1.2981, "volume": 24923.3, "quote_volume": 32356.32183, "trades": 90, "taker_buy_quote": 8204.21259}, {"ts": 1775387220000, "open": 1.2981, "high": 1.2984, "low": 1.2981, "close": 1.2983, "volume": 16346.8, "quote_volume": 21222.80476, "trades": 80, "taker_buy_quote": 6493.07864}, {"ts": 1775387280000, "open": 1.2983, "high": 1.2984, "low": 1.2983, "close": 1.2984, "volume": 10160.3, "quote_volume": 13191.19558, "trades": 68, "taker_buy_quote": 1013.92056}, {"ts": 1775387340000, "open": 1.2983, "high": 1.2984, "low": 1.2979, "close": 1.2984, "volume": 12285.9, "quote_volume": 15948.41939, "trades": 148, "taker_buy_quote": 3655.59336}, {"ts": 1775387400000, "open": 1.2983, "high": 1.2984, "low": 1.298, "close": 1.2984, "volume": 74227.6, "quote_volume": 96361.69772, "trades": 215, "taker_buy_quote": 84585.74168}, {"ts": 1775387460000, "open": 1.2983, "high": 1.2983, "low": 1.2981, "close": 1.2982, "volume": 10434.2, "quote_volume": 13545.35901, "trades": 64, "taker_buy_quote": 6400.82754}, {"ts": 1775387520000, "open": 1.2982, "high": 1.2982, "low": 1.298, "close": 1.298, "volume": 8958.7, "quote_volume": 11629.46422, "trades": 55, "taker_buy_quote": 2840.42844}, {"ts": 1775387580000, "open": 1.2981, "high": 1.2981, "low": 1.298, "close": 1.298, "volume": 16024.9, "quote_volume": 20801.03445, "trades": 41, "taker_buy_quote": 9271.67925}, {"ts": 1775387640000, "open": 1.2981, "high": 1.2987, "low": 1.2981, "close": 1.2985, "volume": 64457.9, "quote_volume": 83696.91277, "trades": 247, "taker_buy_quote": 57751.45669}, {"ts": 1775387700000, "open": 1.2985, "high": 1.2998, "low": 1.2985, "close": 1.2993, "volume": 304881.9, "quote_volume": 396141.48331, "trades": 395, "taker_buy_quote": 385290.11671}, {"ts": 1775387760000, "open": 1.2992, "high": 1.2992, "low": 1.2991, "close": 1.2991, "volume": 2111.8, "quote_volume": 2743.61725, "trades": 60, "taker_buy_quote": 1277.89312}, {"ts": 1775387820000, "open": 1.2991, "high": 1.2993, "low": 1.299, "close": 1.2993, "volume": 51485.3, "quote_volume": 66887.79469, "trades": 156, "taker_buy_quote": 29291.46476}, {"ts": 1775387880000, "open": 1.2994, "high": 1.3, "low": 1.2994, "close": 1.2998, "volume": 65556.7, "quote_volume": 85206.31275, "trades": 258, "taker_buy_quote": 55787.11564}, {"ts": 1775387940000, "open": 1.2998, "high": 1.2998, "low": 1.2994, "close": 1.2994, "volume": 13313.7, "quote_volume": 17302.75647, "trades": 104, "taker_buy_quote": 6663.31742}, {"ts": 1775388000000, "open": 1.2995, "high": 1.2997, "low": 1.2994, "close": 1.2997, "volume": 7248.0, "quote_volume": 9419.27342, "trades": 99, "taker_buy_quote": 7841.73982}, {"ts": 1775388060000, "open": 1.2996, "high": 1.2998, "low": 1.2996, "close": 1.2998, "volume": 9367.9, "quote_volume": 12175.802, "trades": 59, "taker_buy_quote": 11097.59572}, {"ts": 1775388120000, "open": 1.2997, "high": 1.2999, "low": 1.2997, "close": 1.2999, "volume": 4010.1, "quote_volume": 5212.43911, "trades": 51, "taker_buy_quote": 3810.40248}, {"ts": 1775388180000, "open": 1.2999, "high": 1.2999, "low": 1.2997, "close": 1.2998, "volume": 6117.3, "quote_volume": 7951.36769, "trades": 56, "taker_buy_quote": 2434.38992}, {"ts": 1775388240000, "open": 1.2997, "high": 1.3, "low": 1.2997, "close": 1.2999, "volume": 6163.7, "quote_volume": 8012.31201, "trades": 65, "taker_buy_quote": 7728.9654}, {"ts": 1775388300000, "open": 1.3, "high": 1.3, "low": 1.2991, "close": 1.2991, "volume": 35915.7, "quote_volume": 46668.78753, "trades": 204, "taker_buy_quote": 14743.9048}, {"ts": 1775388360000, "open": 1.2992, "high": 1.2998, "low": 1.2991, "close": 1.2998, "volume": 16261.6, "quote_volume": 21129.45667, "trades": 160, "taker_buy_quote": 19601.62733}, {"ts": 1775388420000, "open": 1.2998, "high": 1.2998, "low": 1.2994, "close": 1.2994, "volume": 24339.6, "quote_volume": 31628.58771, "trades": 88, "taker_buy_quote": 444.30109}, {"ts": 1775388480000, "open": 1.2994, "high": 1.2995, "low": 1.2994, "close": 1.2994, "volume": 3199.8, "quote_volume": 4157.88296, "trades": 21, "taker_buy_quote": 816.6058}, {"ts": 1775388540000, "open": 1.2995, "high": 1.2996, "low": 1.2994, "close": 1.2996, "volume": 16800.3, "quote_volume": 21831.51776, "trades": 79, "taker_buy_quote": 15339.30815}, {"ts": 1775388600000, "open": 1.2996, "high": 1.2998, "low": 1.2995, "close": 1.2998, "volume": 9724.5, "quote_volume": 12638.31774, "trades": 70, "taker_buy_quote": 9162.71224}, {"ts": 1775388660000, "open": 1.2998, "high": 1.2998, "low": 1.2996, "close": 1.2996, "volume": 14616.4, "quote_volume": 18996.92299, "trades": 65, "taker_buy_quote": 1899.62828}, {"ts": 1775388720000, "open": 1.2997, "high": 1.2998, "low": 1.2996, "close": 1.2998, "volume": 8678.1, "quote_volume": 11279.00711, "trades": 80, "taker_buy_quote": 2443.51991}, {"ts": 1775388780000, "open": 1.2998, "high": 1.2999, "low": 1.2997, "close": 1.2998, "volume": 19525.7, "quote_volume": 25379.51381, "trades": 90, "taker_buy_quote": 1155.70431}, {"ts": 1775388840000, "open": 1.2998, "high": 1.3008, "low": 1.2995, "close": 1.3004, "volume": 91612.5, "quote_volume": 119130.84247, "trades": 364, "taker_buy_quote": 86507.88657}, {"ts": 1775388900000, "open": 1.3003, "high": 1.3004, "low": 1.2996, "close": 1.2996, "volume": 9330.5, "quote_volume": 12129.30309, "trades": 145, "taker_buy_quote": 5711.3408}, {"ts": 1775388960000, "open": 1.2996, "high": 1.2997, "low": 1.2996, "close": 1.2996, "volume": 22338.3, "quote_volume": 29031.45691, "trades": 104, "taker_buy_quote": 8432.01715}, {"ts": 1775389020000, "open": 1.2997, "high": 1.3001, "low": 1.2996, "close": 1.3001, "volume": 11219.7, "quote_volume": 14583.23916, "trades": 110, "taker_buy_quote": 10634.99267}, {"ts": 1775389080000, "open": 1.3001, "high": 1.3001, "low": 1.2996, "close": 1.2998, "volume": 17418.1, "quote_volume": 22638.27881, "trades": 124, "taker_buy_quote": 1977.05589}, {"ts": 1775389140000, "open": 1.2999, "high": 1.2999, "low": 1.2996, "close": 1.2996, "volume": 62394.4, "quote_volume": 81094.98355, "trades": 84, "taker_buy_quote": 1628.6338}, {"ts": 1775389200000, "open": 1.2997, "high": 1.2999, "low": 1.2997, "close": 1.2999, "volume": 17373.6, "quote_volume": 22582.40668, "trades": 70, "taker_buy_quote": 4535.2036}, {"ts": 1775389260000, "open": 1.2999, "high": 1.3001, "low": 1.2998, "close": 1.3001, "volume": 2133.9, "quote_volume": 2773.92116, "trades": 49, "taker_buy_quote": 1826.86861}, {"ts": 1775389320000, "open": 1.3, "high": 1.3001, "low": 1.3, "close": 1.3, "volume": 5391.7, "quote_volume": 7009.43631, "trades": 37, "taker_buy_quote": 2942.25631}, {"ts": 1775389380000, "open": 1.3, "high": 1.3001, "low": 1.2997, "close": 1.3, "volume": 21833.8, "quote_volume": 28382.38133, "trades": 110, "taker_buy_quote": 4639.97284}, {"ts": 1775389440000, "open": 1.3, "high": 1.3, "low": 1.2999, "close": 1.2999, "volume": 5430.0, "quote_volume": 7058.90441, "trades": 56, "taker_buy_quote": 5816.33}, {"ts": 1775389500000, "open": 1.3, "high": 1.3002, "low": 1.2999, "close": 1.3001, "volume": 5135.3, "quote_volume": 6676.09554, "trades": 59, "taker_buy_quote": 5201.40903}, {"ts": 1775389560000, "open": 1.3001, "high": 1.3002, "low": 1.3001, "close": 1.3001, "volume": 1564.2, "quote_volume": 2033.72433, "trades": 45, "taker_buy_quote": 1403.04582}, {"ts": 1775389620000, "open": 1.3002, "high": 1.3002, "low": 1.2994, "close": 1.2996, "volume": 60561.7, "quote_volume": 78712.13009, "trades": 263, "taker_buy_quote": 15448.4906}, {"ts": 1775389680000, "open": 1.2996, "high": 1.2996, "low": 1.2995, "close": 1.2996, "volume": 14533.8, "quote_volume": 18888.11721, "trades": 54, "taker_buy_quote": 18767.65356}, {"ts": 1775389740000, "open": 1.2996, "high": 1.3, "low": 1.2995, "close": 1.3, "volume": 25175.5, "quote_volume": 32723.81007, "trades": 158, "taker_buy_quote": 29909.91803}, {"ts": 1775389800000, "open": 1.2999, "high": 1.3001, "low": 1.2998, "close": 1.3001, "volume": 6329.2, "quote_volume": 8227.40929, "trades": 75, "taker_buy_quote": 6977.14865}, {"ts": 1775389860000, "open": 1.3, "high": 1.3001, "low": 1.2993, "close": 1.2994, "volume": 14431.4, "quote_volume": 18757.12982, "trades": 152, "taker_buy_quote": 2419.923}, {"ts": 1775389920000, "open": 1.2994, "high": 1.2994, "low": 1.2993, "close": 1.2994, "volume": 4252.3, "quote_volume": 5525.29967, "trades": 29, "taker_buy_quote": 3719.92232}, {"ts": 1775389980000, "open": 1.2994, "high": 1.2995, "low": 1.2993, "close": 1.2994, "volume": 2946.5, "quote_volume": 3828.74441, "trades": 64, "taker_buy_quote": 2940.75135}, {"ts": 1775390040000, "open": 1.2994, "high": 1.2994, "low": 1.299, "close": 1.2991, "volume": 4927.2, "quote_volume": 6401.62281, "trades": 92, "taker_buy_quote": 4028.03175}, {"ts": 1775390100000, "open": 1.2992, "high": 1.2992, "low": 1.299, "close": 1.299, "volume": 4034.2, "quote_volume": 5240.90317, "trades": 61, "taker_buy_quote": 4169.08881}, {"ts": 1775390160000, "open": 1.299, "high": 1.299, "low": 1.2989, "close": 1.299, "volume": 6182.1, "quote_volume": 8030.18133, "trades": 57, "taker_buy_quote": 1688.7}, {"ts": 1775390220000, "open": 1.299, "high": 1.299, "low": 1.2986, "close": 1.2988, "volume": 13181.9, "quote_volume": 17120.69632, "trades": 144, "taker_buy_quote": 5010.11331}, {"ts": 1775390280000, "open": 1.2989, "high": 1.299, "low": 1.2988, "close": 1.299, "volume": 2950.8, "quote_volume": 3832.78068, "trades": 53, "taker_buy_quote": 1970.819}, {"ts": 1775390340000, "open": 1.299, "high": 1.299, "low": 1.2987, "close": 1.2987, "volume": 11515.8, "quote_volume": 14957.47537, "trades": 96, "taker_buy_quote": 2685.41676}, {"ts": 1775390400000, "open": 1.2987, "high": 1.2987, "low": 1.2982, "close": 1.2982, "volume": 13076.0, "quote_volume": 16977.19081, "trades": 125, "taker_buy_quote": 10755.89688}, {"ts": 1775390460000, "open": 1.2983, "high": 1.2984, "low": 1.2981, "close": 1.2983, "volume": 14935.7, "quote_volume": 19389.77175, "trades": 112, "taker_buy_quote": 16966.37523}, {"ts": 1775390520000, "open": 1.2983, "high": 1.2985, "low": 1.298, "close": 1.298, "volume": 9986.8, "quote_volume": 12965.89802, "trades": 123, "taker_buy_quote": 9047.97987}, {"ts": 1775390580000, "open": 1.298, "high": 1.298, "low": 1.2973, "close": 1.2975, "volume": 46041.8, "quote_volume": 59753.69834, "trades": 317, "taker_buy_quote": 30059.25244}, {"ts": 1775390640000, "open": 1.2976, "high": 1.2976, "low": 1.2969, "close": 1.2971, "volume": 120782.1, "quote_volume": 156668.93443, "trades": 352, "taker_buy_quote": 85803.20414}, {"ts": 1775390700000, "open": 1.297, "high": 1.2976, "low": 1.2969, "close": 1.2976, "volume": 59142.1, "quote_volume": 76717.24271, "trades": 288, "taker_buy_quote": 68289.73273}, {"ts": 1775390760000, "open": 1.2976, "high": 1.2977, "low": 1.297, "close": 1.2971, "volume": 35215.1, "quote_volume": 45696.61639, "trades": 226, "taker_buy_quote": 4576.35558}, {"ts": 1775390820000, "open": 1.2971, "high": 1.2974, "low": 1.2971, "close": 1.2974, "volume": 7054.7, "quote_volume": 9151.90295, "trades": 125, "taker_buy_quote": 7922.16784}, {"ts": 1775390880000, "open": 1.2974, "high": 1.2974, "low": 1.2969, "close": 1.2969, "volume": 15236.2, "quote_volume": 19764.1487, "trades": 101, "taker_buy_quote": 2667.97609}, {"ts": 1775390940000, "open": 1.2969, "high": 1.2972, "low": 1.2969, "close": 1.2969, "volume": 11726.7, "quote_volume": 15210.12498, "trades": 131, "taker_buy_quote": 5462.57916}, {"ts": 1775391000000, "open": 1.2969, "high": 1.297, "low": 1.2963, "close": 1.2963, "volume": 26045.1, "quote_volume": 33772.00606, "trades": 180, "taker_buy_quote": 10041.91934}, {"ts": 1775391060000, "open": 1.2963, "high": 1.2964, "low": 1.2947, "close": 1.2956, "volume": 243771.7, "quote_volume": 315771.48329, "trades": 995, "taker_buy_quote": 171353.86799}, {"ts": 1775391120000, "open": 1.2955, "high": 1.2955, "low": 1.2945, "close": 1.2949, "volume": 94841.6, "quote_volume": 122831.11527, "trades": 397, "taker_buy_quote": 61093.4256}, {"ts": 1775391180000, "open": 1.2949, "high": 1.295, "low": 1.2947, "close": 1.2949, "volume": 75737.4, "quote_volume": 98068.87302, "trades": 219, "taker_buy_quote": 19528.26143}, {"ts": 1775391240000, "open": 1.2949, "high": 1.2951, "low": 1.2948, "close": 1.2951, "volume": 65449.6, "quote_volume": 84748.61681, "trades": 203, "taker_buy_quote": 34981.38427}, {"ts": 1775391300000, "open": 1.295, "high": 1.2956, "low": 1.295, "close": 1.2955, "volume": 10895.2, "quote_volume": 14113.46323, "trades": 123, "taker_buy_quote": 13015.15119}, {"ts": 1775391360000, "open": 1.2955, "high": 1.2957, "low": 1.2948, "close": 1.2948, "volume": 24025.5, "quote_volume": 31120.13774, "trades": 220, "taker_buy_quote": 6795.23509}, {"ts": 1775391420000, "open": 1.2947, "high": 1.2951, "low": 1.2939, "close": 1.2951, "volume": 118031.1, "quote_volume": 152800.97213, "trades": 639, "taker_buy_quote": 92685.63368}, {"ts": 1775391480000, "open": 1.2951, "high": 1.2952, "low": 1.2948, "close": 1.2949, "volume": 17363.0, "quote_volume": 22486.47883, "trades": 102, "taker_buy_quote": 2109.32039}, {"ts": 1775391540000, "open": 1.2948, "high": 1.2948, "low": 1.2934, "close": 1.2938, "volume": 45039.7, "quote_volume": 58282.65565, "trades": 446, "taker_buy_quote": 20045.15686}, {"ts": 1775391600000, "open": 1.2938, "high": 1.294, "low": 1.2936, "close": 1.2939, "volume": 48343.0, "quote_volume": 62541.44706, "trades": 178, "taker_buy_quote": 10521.15732}, {"ts": 1775391660000, "open": 1.2939, "high": 1.2939, "low": 1.2924, "close": 1.2935, "volume": 119747.5, "quote_volume": 154855.06243, "trades": 679, "taker_buy_quote": 103996.51685}, {"ts": 1775391720000, "open": 1.2935, "high": 1.2941, "low": 1.2935, "close": 1.2936, "volume": 17575.3, "quote_volume": 22740.15371, "trades": 207, "taker_buy_quote": 13414.35976}, {"ts": 1775391780000, "open": 1.2936, "high": 1.2936, "low": 1.2924, "close": 1.2928, "volume": 111125.4, "quote_volume": 143684.73224, "trades": 385, "taker_buy_quote": 35776.23843}, {"ts": 1775391840000, "open": 1.2928, "high": 1.2933, "low": 1.2928, "close": 1.2931, "volume": 34684.7, "quote_volume": 44852.05805, "trades": 175, "taker_buy_quote": 11103.20781}, {"ts": 1775391900000, "open": 1.293, "high": 1.293, "low": 1.2926, "close": 1.2926, "volume": 24886.7, "quote_volume": 32172.25227, "trades": 193, "taker_buy_quote": 6980.08902}, {"ts": 1775391960000, "open": 1.2926, "high": 1.2926, "low": 1.2921, "close": 1.2922, "volume": 68021.0, "quote_volume": 87903.58323, "trades": 326, "taker_buy_quote": 42598.58746}, {"ts": 1775392020000, "open": 1.2921, "high": 1.2925, "low": 1.292, "close": 1.2924, "volume": 37305.3, "quote_volume": 48209.12362, "trades": 282, "taker_buy_quote": 28887.51553}, {"ts": 1775392080000, "open": 1.2923, "high": 1.2923, "low": 1.2915, "close": 1.2916, "volume": 34503.8, "quote_volume": 44571.77191, "trades": 321, "taker_buy_quote": 24667.92573}, {"ts": 1775392140000, "open": 1.2917, "high": 1.2917, "low": 1.2912, "close": 1.2912, "volume": 14604.3, "quote_volume": 18859.49556, "trades": 185, "taker_buy_quote": 12685.10558}, {"ts": 1775392200000, "open": 1.2912, "high": 1.2922, "low": 1.2902, "close": 1.2921, "volume": 269213.1, "quote_volume": 347489.64029, "trades": 979, "taker_buy_quote": 154724.38049}, {"ts": 1775392260000, "open": 1.2921, "high": 1.2921, "low": 1.2894, "close": 1.2899, "volume": 425778.6, "quote_volume": 549308.60486, "trades": 1135, "taker_buy_quote": 51530.63679}, {"ts": 1775392320000, "open": 1.2899, "high": 1.29, "low": 1.2898, "close": 1.29, "volume": 123955.4, "quote_volume": 159896.40721, "trades": 222, "taker_buy_quote": 121133.45249}, {"ts": 1775392380000, "open": 1.29, "high": 1.2906, "low": 1.2869, "close": 1.2889, "volume": 975863.7, "quote_volume": 1257877.8385, "trades": 2099, "taker_buy_quote": 841504.98689}, {"ts": 1775392440000, "open": 1.2889, "high": 1.289, "low": 1.2865, "close": 1.2873, "volume": 301276.7, "quote_volume": 387984.6536, "trades": 1245, "taker_buy_quote": 137679.25848}, {"ts": 1775392500000, "open": 1.2874, "high": 1.2878, "low": 1.2845, "close": 1.2874, "volume": 1035095.6, "quote_volume": 1331062.45885, "trades": 3427, "taker_buy_quote": 472927.49675}, {"ts": 1775392560000, "open": 1.2873, "high": 1.2887, "low": 1.287, "close": 1.2883, "volume": 98598.7, "quote_volume": 126998.23382, "trades": 607, "taker_buy_quote": 114696.19717}, {"ts": 1775392620000, "open": 1.2883, "high": 1.2883, "low": 1.2871, "close": 1.2872, "volume": 104195.4, "quote_volume": 134153.3794, "trades": 516, "taker_buy_quote": 67205.62714}, {"ts": 1775392680000, "open": 1.2872, "high": 1.2872, "low": 1.2863, "close": 1.2865, "volume": 78590.7, "quote_volume": 101111.38653, "trades": 595, "taker_buy_quote": 41453.949}, {"ts": 1775392740000, "open": 1.2865, "high": 1.2865, "low": 1.2842, "close": 1.2849, "volume": 263284.3, "quote_volume": 338383.47362, "trades": 1509, "taker_buy_quote": 175061.09846}, {"ts": 1775392800000, "open": 1.285, "high": 1.285, "low": 1.2821, "close": 1.284, "volume": 974255.3, "quote_volume": 1250128.35543, "trades": 2647, "taker_buy_quote": 596680.18545}, {"ts": 1775392860000, "open": 1.2839, "high": 1.2848, "low": 1.2839, "close": 1.2841, "volume": 74891.9, "quote_volume": 96198.40234, "trades": 475, "taker_buy_quote": 27688.88016}, {"ts": 1775392920000, "open": 1.2841, "high": 1.2842, "low": 1.2828, "close": 1.283, "volume": 324845.7, "quote_volume": 416885.8955, "trades": 1212, "taker_buy_quote": 154045.78912}, {"ts": 1775392980000, "open": 1.283, "high": 1.284, "low": 1.283, "close": 1.2837, "volume": 141598.5, "quote_volume": 181714.69682, "trades": 659, "taker_buy_quote": 109078.54697}, {"ts": 1775393040000, "open": 1.2837, "high": 1.2841, "low": 1.2834, "close": 1.2836, "volume": 52744.0, "quote_volume": 67718.51607, "trades": 492, "taker_buy_quote": 40978.97773}, {"ts": 1775393100000, "open": 1.2837, "high": 1.2837, "low": 1.2827, "close": 1.2832, "volume": 146733.5, "quote_volume": 188294.77229, "trades": 713, "taker_buy_quote": 59847.54195}, {"ts": 1775393160000, "open": 1.2831, "high": 1.2832, "low": 1.279, "close": 1.28, "volume": 1212410.2, "quote_volume": 1552415.98542, "trades": 3981, "taker_buy_quote": 469289.8857}, {"ts": 1775393220000, "open": 1.2801, "high": 1.2811, "low": 1.2787, "close": 1.281, "volume": 503974.6, "quote_volume": 644998.36989, "trades": 2258, "taker_buy_quote": 312833.97459}, {"ts": 1775393280000, "open": 1.2811, "high": 1.2811, "low": 1.2798, "close": 1.2798, "volume": 145886.5, "quote_volume": 186789.89954, "trades": 715, "taker_buy_quote": 53859.31682}, {"ts": 1775393340000, "open": 1.2798, "high": 1.2806, "low": 1.2793, "close": 1.2797, "volume": 249426.0, "quote_volume": 319205.73566, "trades": 1022, "taker_buy_quote": 130319.11709}, {"ts": 1775393400000, "open": 1.2796, "high": 1.2805, "low": 1.2794, "close": 1.2805, "volume": 163470.2, "quote_volume": 209211.91834, "trades": 690, "taker_buy_quote": 114752.97148}, {"ts": 1775393460000, "open": 1.2804, "high": 1.2814, "low": 1.2802, "close": 1.2813, "volume": 95973.2, "quote_volume": 122917.54223, "trades": 603, "taker_buy_quote": 77478.10807}, {"ts": 1775393520000, "open": 1.2812, "high": 1.2821, "low": 1.2803, "close": 1.2813, "volume": 90797.6, "quote_volume": 116330.01723, "trades": 769, "taker_buy_quote": 70699.5534}, {"ts": 1775393580000, "open": 1.2813, "high": 1.2822, "low": 1.2813, "close": 1.2822, "volume": 86589.5, "quote_volume": 110977.7473, "trades": 472, "taker_buy_quote": 85741.55781}, {"ts": 1775393640000, "open": 1.2822, "high": 1.2822, "low": 1.2815, "close": 1.2819, "volume": 155634.2, "quote_volume": 199520.34697, "trades": 416, "taker_buy_quote": 125293.90758}, {"ts": 1775393700000, "open": 1.2818, "high": 1.2827, "low": 1.2817, "close": 1.2824, "volume": 49526.4, "quote_volume": 63513.10882, "trades": 377, "taker_buy_quote": 36136.06831}, {"ts": 1775393760000, "open": 1.2824, "high": 1.2827, "low": 1.2823, "close": 1.2825, "volume": 28038.1, "quote_volume": 35959.78228, "trades": 315, "taker_buy_quote": 14331.63341}, {"ts": 1775393820000, "open": 1.2825, "high": 1.2826, "low": 1.2822, "close": 1.2825, "volume": 84855.8, "quote_volume": 108816.51821, "trades": 512, "taker_buy_quote": 79732.60852}, {"ts": 1775393880000, "open": 1.2824, "high": 1.2827, "low": 1.2823, "close": 1.2824, "volume": 22455.4, "quote_volume": 28799.13014, "trades": 164, "taker_buy_quote": 10849.11356}, {"ts": 1775393940000, "open": 1.2824, "high": 1.2826, "low": 1.2824, "close": 1.2825, "volume": 23222.6, "quote_volume": 29782.69078, "trades": 119, "taker_buy_quote": 23872.37408}, {"ts": 1775394000000, "open": 1.2825, "high": 1.2832, "low": 1.2821, "close": 1.2827, "volume": 126935.8, "quote_volume": 162829.73447, "trades": 694, "taker_buy_quote": 108808.56074}, {"ts": 1775394060000, "open": 1.2826, "high": 1.283, "low": 1.2826, "close": 1.2829, "volume": 69165.3, "quote_volume": 88727.65073, "trades": 234, "taker_buy_quote": 54189.54656}, {"ts": 1775394120000, "open": 1.2829, "high": 1.2839, "low": 1.2827, "close": 1.2838, "volume": 97473.3, "quote_volume": 125097.45179, "trades": 481, "taker_buy_quote": 102788.92427}, {"ts": 1775394180000, "open": 1.2839, "high": 1.2843, "low": 1.2838, "close": 1.2842, "volume": 28054.5, "quote_volume": 36026.59728, "trades": 153, "taker_buy_quote": 25728.7571}, {"ts": 1775394240000, "open": 1.2842, "high": 1.2854, "low": 1.2842, "close": 1.2853, "volume": 113385.2, "quote_volume": 145680.1418, "trades": 579, "taker_buy_quote": 121638.34832}, {"ts": 1775394300000, "open": 1.2854, "high": 1.2855, "low": 1.2845, "close": 1.285, "volume": 180171.3, "quote_volume": 231536.44654, "trades": 524, "taker_buy_quote": 129429.11616}, {"ts": 1775394360000, "open": 1.2849, "high": 1.2852, "low": 1.2847, "close": 1.2852, "volume": 37460.8, "quote_volume": 48130.59511, "trades": 229, "taker_buy_quote": 17912.92916}, {"ts": 1775394420000, "open": 1.2852, "high": 1.2853, "low": 1.2848, "close": 1.2849, "volume": 43459.0, "quote_volume": 55840.55451, "trades": 245, "taker_buy_quote": 7743.45928}, {"ts": 1775394480000, "open": 1.2849, "high": 1.2849, "low": 1.2847, "close": 1.2847, "volume": 40445.7, "quote_volume": 51966.60195, "trades": 179, "taker_buy_quote": 29500.78882}, {"ts": 1775394540000, "open": 1.2848, "high": 1.2848, "low": 1.2838, "close": 1.2841, "volume": 82513.3, "quote_volume": 105980.02073, "trades": 392, "taker_buy_quote": 52527.74113}, {"ts": 1775394600000, "open": 1.2841, "high": 1.286, "low": 1.2841, "close": 1.2851, "volume": 204299.1, "quote_volume": 262548.09029, "trades": 683, "taker_buy_quote": 132007.05606}, {"ts": 1775394660000, "open": 1.2851, "high": 1.2852, "low": 1.2844, "close": 1.2846, "volume": 51543.6, "quote_volume": 66223.785, "trades": 292, "taker_buy_quote": 24954.92024}, {"ts": 1775394720000, "open": 1.2847, "high": 1.2847, "low": 1.2839, "close": 1.2839, "volume": 37780.0, "quote_volume": 48517.46233, "trades": 313, "taker_buy_quote": 20317.35781}, {"ts": 1775394780000, "open": 1.284, "high": 1.284, "low": 1.2834, "close": 1.2837, "volume": 83703.5, "quote_volume": 107448.56283, "trades": 382, "taker_buy_quote": 80739.10096}, {"ts": 1775394840000, "open": 1.2836, "high": 1.2836, "low": 1.2826, "close": 1.2827, "volume": 144772.7, "quote_volume": 185775.72445, "trades": 622, "taker_buy_quote": 87147.57302}, {"ts": 1775394900000, "open": 1.2826, "high": 1.2827, "low": 1.2817, "close": 1.2818, "volume": 70045.6, "quote_volume": 89816.07371, "trades": 434, "taker_buy_quote": 18473.82138}, {"ts": 1775394960000, "open": 1.2819, "high": 1.2845, "low": 1.2801, "close": 1.2844, "volume": 578380.5, "quote_volume": 741495.38297, "trades": 1773, "taker_buy_quote": 522719.72642}, {"ts": 1775395020000, "open": 1.2844, "high": 1.2844, "low": 1.2834, "close": 1.2834, "volume": 63424.7, "quote_volume": 81440.27774, "trades": 390, "taker_buy_quote": 6648.7144}, {"ts": 1775395080000, "open": 1.2834, "high": 1.2851, "low": 1.283, "close": 1.285, "volume": 195717.2, "quote_volume": 251368.58042, "trades": 830, "taker_buy_quote": 138992.83968}, {"ts": 1775395140000, "open": 1.2849, "high": 1.2852, "low": 1.2847, "close": 1.2852, "volume": 66053.0, "quote_volume": 84879.02069, "trades": 308, "taker_buy_quote": 31972.36998}, {"ts": 1775395200000, "open": 1.2851, "high": 1.2856, "low": 1.2848, "close": 1.2855, "volume": 72724.6, "quote_volume": 93459.78828, "trades": 289, "taker_buy_quote": 78125.11108}, {"ts": 1775395260000, "open": 1.2855, "high": 1.2855, "low": 1.2849, "close": 1.2853, "volume": 55540.6, "quote_volume": 71381.24969, "trades": 280, "taker_buy_quote": 28739.2463}, {"ts": 1775395320000, "open": 1.2852, "high": 1.286, "low": 1.2852, "close": 1.2858, "volume": 73184.0, "quote_volume": 94091.55359, "trades": 299, "taker_buy_quote": 44110.43895}, {"ts": 1775395380000, "open": 1.2857, "high": 1.2866, "low": 1.2857, "close": 1.2866, "volume": 111801.5, "quote_volume": 143816.99456, "trades": 474, "taker_buy_quote": 98518.2132}, {"ts": 1775395440000, "open": 1.2867, "high": 1.2877, "low": 1.2861, "close": 1.2861, "volume": 204963.2, "quote_volume": 263815.08902, "trades": 844, "taker_buy_quote": 94460.73547}, {"ts": 1775395500000, "open": 1.2861, "high": 1.287, "low": 1.286, "close": 1.286, "volume": 77893.8, "quote_volume": 100214.02601, "trades": 498, "taker_buy_quote": 38921.50592}, {"ts": 1775395560000, "open": 1.2861, "high": 1.2867, "low": 1.2858, "close": 1.2866, "volume": 55756.4, "quote_volume": 71712.56246, "trades": 514, "taker_buy_quote": 49118.56548}, {"ts": 1775395620000, "open": 1.2866, "high": 1.2867, "low": 1.2864, "close": 1.2865, "volume": 19068.3, "quote_volume": 24533.50578, "trades": 103, "taker_buy_quote": 10280.1257}, {"ts": 1775395680000, "open": 1.2864, "high": 1.2864, "low": 1.2847, "close": 1.285, "volume": 38696.2, "quote_volume": 49741.46343, "trades": 456, "taker_buy_quote": 9970.94431}, {"ts": 1775395740000, "open": 1.2849, "high": 1.285, "low": 1.2831, "close": 1.2836, "volume": 71152.1, "quote_volume": 91342.70932, "trades": 631, "taker_buy_quote": 23328.04892}, {"ts": 1775395800000, "open": 1.2836, "high": 1.2841, "low": 1.2834, "close": 1.2841, "volume": 54568.7, "quote_volume": 70043.47262, "trades": 389, "taker_buy_quote": 39231.22329}, {"ts": 1775395860000, "open": 1.2841, "high": 1.2843, "low": 1.2839, "close": 1.2843, "volume": 35973.4, "quote_volume": 46193.07822, "trades": 236, "taker_buy_quote": 15350.39831}, {"ts": 1775395920000, "open": 1.2843, "high": 1.2861, "low": 1.2843, "close": 1.2859, "volume": 162414.5, "quote_volume": 208742.64148, "trades": 763, "taker_buy_quote": 161144.07306}, {"ts": 1775395980000, "open": 1.2859, "high": 1.2866, "low": 1.2854, "close": 1.2861, "volume": 115367.1, "quote_volume": 148392.1645, "trades": 589, "taker_buy_quote": 34274.19612}, {"ts": 1775396040000, "open": 1.2861, "high": 1.2864, "low": 1.2859, "close": 1.286, "volume": 94020.1, "quote_volume": 120921.53957, "trades": 314, "taker_buy_quote": 89739.40637}, {"ts": 1775396100000, "open": 1.2861, "high": 1.2865, "low": 1.286, "close": 1.2863, "volume": 46103.2, "quote_volume": 59299.08093, "trades": 254, "taker_buy_quote": 52667.30012}, {"ts": 1775396160000, "open": 1.2863, "high": 1.2865, "low": 1.2863, "close": 1.2864, "volume": 69580.6, "quote_volume": 89510.00806, "trades": 168, "taker_buy_quote": 86375.14827}, {"ts": 1775396220000, "open": 1.2864, "high": 1.2865, "low": 1.2859, "close": 1.2864, "volume": 58469.8, "quote_volume": 75202.89004, "trades": 329, "taker_buy_quote": 15806.94382}, {"ts": 1775396280000, "open": 1.2865, "high": 1.2869, "low": 1.2865, "close": 1.2869, "volume": 53561.5, "quote_volume": 68920.71364, "trades": 211, "taker_buy_quote": 60236.91259}, {"ts": 1775396340000, "open": 1.2869, "high": 1.2874, "low": 1.2868, "close": 1.2873, "volume": 48718.5, "quote_volume": 62701.8011, "trades": 361, "taker_buy_quote": 50119.46657}, {"ts": 1775396400000, "open": 1.2874, "high": 1.2876, "low": 1.2873, "close": 1.2875, "volume": 28114.3, "quote_volume": 36195.30484, "trades": 195, "taker_buy_quote": 18581.21815}, {"ts": 1775396460000, "open": 1.2875, "high": 1.2877, "low": 1.2873, "close": 1.2874, "volume": 32226.5, "quote_volume": 41492.19464, "trades": 203, "taker_buy_quote": 23121.28491}, {"ts": 1775396520000, "open": 1.2874, "high": 1.2878, "low": 1.2873, "close": 1.2877, "volume": 28661.9, "quote_volume": 36907.19285, "trades": 259, "taker_buy_quote": 16251.10098}, {"ts": 1775396580000, "open": 1.2877, "high": 1.288, "low": 1.2876, "close": 1.2877, "volume": 35500.5, "quote_volume": 45720.19336, "trades": 197, "taker_buy_quote": 20270.41049}, {"ts": 1775396640000, "open": 1.2878, "high": 1.2881, "low": 1.2877, "close": 1.288, "volume": 6604.9, "quote_volume": 8505.93635, "trades": 62, "taker_buy_quote": 1676.7545}, {"ts": 1775396700000, "open": 1.288, "high": 1.2886, "low": 1.288, "close": 1.2883, "volume": 66159.3, "quote_volume": 85239.01257, "trades": 178, "taker_buy_quote": 34156.31496}, {"ts": 1775396760000, "open": 1.2884, "high": 1.2894, "low": 1.2884, "close": 1.2894, "volume": 64771.4, "quote_volume": 83483.32256, "trades": 274, "taker_buy_quote": 81833.11281}, {"ts": 1775396820000, "open": 1.2893, "high": 1.2897, "low": 1.2893, "close": 1.2897, "volume": 24101.1, "quote_volume": 31078.47751, "trades": 103, "taker_buy_quote": 26819.12785}, {"ts": 1775396880000, "open": 1.2897, "high": 1.2902, "low": 1.2897, "close": 1.2901, "volume": 113021.5, "quote_volume": 145788.29256, "trades": 274, "taker_buy_quote": 103081.9312}, {"ts": 1775396940000, "open": 1.29, "high": 1.2904, "low": 1.29, "close": 1.2904, "volume": 25772.3, "quote_volume": 33253.89883, "trades": 140, "taker_buy_quote": 27496.54708}, {"ts": 1775397000000, "open": 1.2904, "high": 1.292, "low": 1.2904, "close": 1.2914, "volume": 123172.5, "quote_volume": 159042.87583, "trades": 547, "taker_buy_quote": 90508.70381}, {"ts": 1775397060000, "open": 1.2915, "high": 1.2916, "low": 1.2913, "close": 1.2916, "volume": 34515.3, "quote_volume": 44577.13259, "trades": 192, "taker_buy_quote": 14052.43512}, {"ts": 1775397120000, "open": 1.2916, "high": 1.2924, "low": 1.2881, "close": 1.2884, "volume": 605016.7, "quote_volume": 780352.01485, "trades": 1255, "taker_buy_quote": 247773.25549}, {"ts": 1775397180000, "open": 1.2884, "high": 1.2884, "low": 1.2877, "close": 1.2877, "volume": 44910.0, "quote_volume": 57849.69335, "trades": 195, "taker_buy_quote": 4809.33796}, {"ts": 1775397240000, "open": 1.2878, "high": 1.2878, "low": 1.2874, "close": 1.2876, "volume": 32780.8, "quote_volume": 42207.47919, "trades": 247, "taker_buy_quote": 34683.9328}, {"ts": 1775397300000, "open": 1.2876, "high": 1.2879, "low": 1.2874, "close": 1.2877, "volume": 35147.2, "quote_volume": 45254.57735, "trades": 305, "taker_buy_quote": 37806.32937}, {"ts": 1775397360000, "open": 1.2877, "high": 1.2887, "low": 1.2876, "close": 1.288, "volume": 57932.3, "quote_volume": 74633.77446, "trades": 409, "taker_buy_quote": 30080.80853}, {"ts": 1775397420000, "open": 1.2879, "high": 1.2891, "low": 1.2877, "close": 1.2891, "volume": 87101.9, "quote_volume": 112240.2319, "trades": 491, "taker_buy_quote": 92775.63428}, {"ts": 1775397480000, "open": 1.289, "high": 1.2896, "low": 1.289, "close": 1.2891, "volume": 57839.4, "quote_volume": 74572.60428, "trades": 282, "taker_buy_quote": 25641.4866}, {"ts": 1775397540000, "open": 1.289, "high": 1.2891, "low": 1.2889, "close": 1.2891, "volume": 2896.6, "quote_volume": 3733.73916, "trades": 63, "taker_buy_quote": 1390.89507}, {"ts": 1775397600000, "open": 1.289, "high": 1.2891, "low": 1.2886, "close": 1.2888, "volume": 32568.3, "quote_volume": 41977.1637, "trades": 187, "taker_buy_quote": 5758.40581}, {"ts": 1775397660000, "open": 1.2887, "high": 1.2906, "low": 1.2876, "close": 1.2906, "volume": 151928.6, "quote_volume": 195776.82966, "trades": 1152, "taker_buy_quote": 132871.75264}, {"ts": 1775397720000, "open": 1.2906, "high": 1.2906, "low": 1.2898, "close": 1.29, "volume": 38106.0, "quote_volume": 49162.38276, "trades": 431, "taker_buy_quote": 26872.9246}, {"ts": 1775397780000, "open": 1.2899, "high": 1.2904, "low": 1.2899, "close": 1.2901, "volume": 54711.5, "quote_volume": 70584.02961, "trades": 333, "taker_buy_quote": 55687.48959}, {"ts": 1775397840000, "open": 1.2901, "high": 1.2901, "low": 1.29, "close": 1.2901, "volume": 3493.6, "quote_volume": 4507.03657, "trades": 64, "taker_buy_quote": 3774.44557}, {"ts": 1775397900000, "open": 1.29, "high": 1.2901, "low": 1.2884, "close": 1.2884, "volume": 72365.7, "quote_volume": 93287.91726, "trades": 450, "taker_buy_quote": 32333.01203}, {"ts": 1775397960000, "open": 1.2885, "high": 1.2886, "low": 1.2884, "close": 1.2886, "volume": 20765.6, "quote_volume": 26757.49519, "trades": 102, "taker_buy_quote": 24651.05589}, {"ts": 1775398020000, "open": 1.2886, "high": 1.2888, "low": 1.2883, "close": 1.2888, "volume": 120536.1, "quote_volume": 155314.02848, "trades": 222, "taker_buy_quote": 29923.14608}, {"ts": 1775398080000, "open": 1.2888, "high": 1.2888, "low": 1.2887, "close": 1.2888, "volume": 7640.4, "quote_volume": 9846.40507, "trades": 62, "taker_buy_quote": 2855.85192}, {"ts": 1775398140000, "open": 1.2888, "high": 1.2888, "low": 1.2883, "close": 1.2884, "volume": 27806.3, "quote_volume": 35830.46413, "trades": 141, "taker_buy_quote": 2254.42851}, {"ts": 1775398200000, "open": 1.2884, "high": 1.2884, "low": 1.2877, "close": 1.288, "volume": 37719.3, "quote_volume": 48581.61414, "trades": 247, "taker_buy_quote": 19358.54534}, {"ts": 1775398260000, "open": 1.288, "high": 1.2881, "low": 1.2879, "close": 1.288, "volume": 20027.3, "quote_volume": 25795.22777, "trades": 96, "taker_buy_quote": 3868.34281}, {"ts": 1775398320000, "open": 1.288, "high": 1.288, "low": 1.2879, "close": 1.2879, "volume": 12370.6, "quote_volume": 15932.8056, "trades": 55, "taker_buy_quote": 9142.9968}, {"ts": 1775398380000, "open": 1.2879, "high": 1.288, "low": 1.2861, "close": 1.2864, "volume": 123584.5, "quote_volume": 159061.70018, "trades": 741, "taker_buy_quote": 67885.28081}, {"ts": 1775398440000, "open": 1.2864, "high": 1.2866, "low": 1.2863, "close": 1.2865, "volume": 5685.9, "quote_volume": 7314.69441, "trades": 79, "taker_buy_quote": 5938.85561}, {"ts": 1775398500000, "open": 1.2865, "high": 1.2865, "low": 1.2852, "close": 1.286, "volume": 137549.2, "quote_volume": 176866.92866, "trades": 718, "taker_buy_quote": 42987.38569}, {"ts": 1775398560000, "open": 1.286, "high": 1.2861, "low": 1.2859, "close": 1.286, "volume": 11736.6, "quote_volume": 15093.46791, "trades": 103, "taker_buy_quote": 9494.97071}, {"ts": 1775398620000, "open": 1.2861, "high": 1.2863, "low": 1.286, "close": 1.2862, "volume": 5162.5, "quote_volume": 6639.9724, "trades": 68, "taker_buy_quote": 6457.98973}, {"ts": 1775398680000, "open": 1.2863, "high": 1.2865, "low": 1.2863, "close": 1.2863, "volume": 13729.6, "quote_volume": 17661.26027, "trades": 90, "taker_buy_quote": 16446.17833}, {"ts": 1775398740000, "open": 1.2864, "high": 1.2864, "low": 1.2859, "close": 1.2859, "volume": 26469.2, "quote_volume": 34044.24495, "trades": 127, "taker_buy_quote": 3838.35142}, {"ts": 1775398800000, "open": 1.286, "high": 1.2867, "low": 1.2859, "close": 1.2866, "volume": 28366.9, "quote_volume": 36484.93401, "trades": 253, "taker_buy_quote": 29265.46262}, {"ts": 1775398860000, "open": 1.2865, "high": 1.287, "low": 1.2865, "close": 1.287, "volume": 15195.6, "quote_volume": 19553.06576, "trades": 140, "taker_buy_quote": 16973.62746}, {"ts": 1775398920000, "open": 1.287, "high": 1.2872, "low": 1.2869, "close": 1.2869, "volume": 14466.8, "quote_volume": 18619.03079, "trades": 113, "taker_buy_quote": 14768.22514}, {"ts": 1775398980000, "open": 1.2869, "high": 1.2875, "low": 1.2869, "close": 1.2875, "volume": 22515.6, "quote_volume": 28984.52726, "trades": 149, "taker_buy_quote": 24755.50949}, {"ts": 1775399040000, "open": 1.2875, "high": 1.2882, "low": 1.2875, "close": 1.2879, "volume": 48336.1, "quote_volume": 62254.75975, "trades": 253, "taker_buy_quote": 38459.42634}, {"ts": 1775399100000, "open": 1.288, "high": 1.2888, "low": 1.2879, "close": 1.2888, "volume": 52719.3, "quote_volume": 67932.12418, "trades": 278, "taker_buy_quote": 63810.18997}, {"ts": 1775399160000, "open": 1.2888, "high": 1.2888, "low": 1.2884, "close": 1.2885, "volume": 28747.6, "quote_volume": 37043.61776, "trades": 261, "taker_buy_quote": 18910.50323}, {"ts": 1775399220000, "open": 1.2886, "high": 1.2886, "low": 1.288, "close": 1.288, "volume": 30747.6, "quote_volume": 39616.21969, "trades": 169, "taker_buy_quote": 4482.63783}, {"ts": 1775399280000, "open": 1.288, "high": 1.288, "low": 1.2874, "close": 1.2876, "volume": 23370.6, "quote_volume": 30096.79794, "trades": 190, "taker_buy_quote": 5630.60327}, {"ts": 1775399340000, "open": 1.2876, "high": 1.2876, "low": 1.2875, "close": 1.2875, "volume": 5667.8, "quote_volume": 7297.5869, "trades": 31, "taker_buy_quote": 3790.6944}, {"ts": 1775399400000, "open": 1.2876, "high": 1.2878, "low": 1.2874, "close": 1.2875, "volume": 39624.3, "quote_volume": 51021.53341, "trades": 178, "taker_buy_quote": 12967.23847}, {"ts": 1775399460000, "open": 1.2875, "high": 1.2876, "low": 1.2874, "close": 1.2876, "volume": 9695.6, "quote_volume": 12482.82897, "trades": 77, "taker_buy_quote": 9069.03039}, {"ts": 1775399520000, "open": 1.2876, "high": 1.2876, "low": 1.2869, "close": 1.2872, "volume": 41154.9, "quote_volume": 52970.57136, "trades": 248, "taker_buy_quote": 40397.02042}, {"ts": 1775399580000, "open": 1.2871, "high": 1.2877, "low": 1.2871, "close": 1.2877, "volume": 6056.3, "quote_volume": 7796.77904, "trades": 107, "taker_buy_quote": 7177.83281}, {"ts": 1775399640000, "open": 1.2877, "high": 1.2877, "low": 1.2873, "close": 1.2876, "volume": 16556.8, "quote_volume": 21317.70641, "trades": 128, "taker_buy_quote": 16515.27787}, {"ts": 1775399700000, "open": 1.2877, "high": 1.2877, "low": 1.2875, "close": 1.2876, "volume": 6714.3, "quote_volume": 8645.37109, "trades": 49, "taker_buy_quote": 1614.59505}, {"ts": 1775399760000, "open": 1.2875, "high": 1.2885, "low": 1.2875, "close": 1.2879, "volume": 140641.6, "quote_volume": 181155.96086, "trades": 441, "taker_buy_quote": 101338.59199}, {"ts": 1775399820000, "open": 1.2878, "high": 1.2883, "low": 1.2878, "close": 1.2883, "volume": 11698.3, "quote_volume": 15067.93634, "trades": 105, "taker_buy_quote": 12474.62582}, {"ts": 1775399880000, "open": 1.2883, "high": 1.2883, "low": 1.288, "close": 1.288, "volume": 19849.8, "quote_volume": 25570.72083, "trades": 81, "taker_buy_quote": 4151.28531}, {"ts": 1775399940000, "open": 1.288, "high": 1.2881, "low": 1.2878, "close": 1.2878, "volume": 14797.4, "quote_volume": 19057.75875, "trades": 92, "taker_buy_quote": 2612.9209}, {"ts": 1775400000000, "open": 1.2878, "high": 1.2878, "low": 1.2874, "close": 1.2877, "volume": 36322.6, "quote_volume": 46766.79867, "trades": 166, "taker_buy_quote": 17599.50289}, {"ts": 1775400060000, "open": 1.2876, "high": 1.2877, "low": 1.2875, "close": 1.2876, "volume": 19267.0, "quote_volume": 24807.99076, "trades": 82, "taker_buy_quote": 4032.63674}, {"ts": 1775400120000, "open": 1.2876, "high": 1.288, "low": 1.287, "close": 1.288, "volume": 60334.5, "quote_volume": 77678.80506, "trades": 367, "taker_buy_quote": 53103.70837}, {"ts": 1775400180000, "open": 1.2879, "high": 1.2891, "low": 1.2879, "close": 1.2888, "volume": 66643.9, "quote_volume": 85878.56472, "trades": 319, "taker_buy_quote": 72692.26166}, {"ts": 1775400240000, "open": 1.2889, "high": 1.2889, "low": 1.2879, "close": 1.2879, "volume": 21863.2, "quote_volume": 28167.47763, "trades": 238, "taker_buy_quote": 14127.61194}, {"ts": 1775400300000, "open": 1.2878, "high": 1.2879, "low": 1.2871, "close": 1.2872, "volume": 53189.1, "quote_volume": 68470.97764, "trades": 303, "taker_buy_quote": 5542.47516}, {"ts": 1775400360000, "open": 1.2872, "high": 1.2874, "low": 1.2872, "close": 1.2873, "volume": 17497.9, "quote_volume": 22524.72843, "trades": 74, "taker_buy_quote": 16281.83795}, {"ts": 1775400420000, "open": 1.2874, "high": 1.2875, "low": 1.2874, "close": 1.2875, "volume": 10910.7, "quote_volume": 14046.92066, "trades": 78, "taker_buy_quote": 13254.13974}, {"ts": 1775400480000, "open": 1.2874, "high": 1.2875, "low": 1.2873, "close": 1.2874, "volume": 13542.7, "quote_volume": 17434.8379, "trades": 60, "taker_buy_quote": 3755.60727}, {"ts": 1775400540000, "open": 1.2874, "high": 1.2874, "low": 1.287, "close": 1.2871, "volume": 20355.8, "quote_volume": 26202.24817, "trades": 116, "taker_buy_quote": 5313.4886}, {"ts": 1775400600000, "open": 1.2872, "high": 1.2872, "low": 1.287, "close": 1.2871, "volume": 13950.0, "quote_volume": 17954.42477, "trades": 70, "taker_buy_quote": 9817.10361}, {"ts": 1775400660000, "open": 1.287, "high": 1.2871, "low": 1.287, "close": 1.287, "volume": 7526.9, "quote_volume": 9687.27688, "trades": 43, "taker_buy_quote": 2015.34118}, {"ts": 1775400720000, "open": 1.2871, "high": 1.2871, "low": 1.287, "close": 1.287, "volume": 3457.2, "quote_volume": 4449.60881, "trades": 48, "taker_buy_quote": 2476.50911}, {"ts": 1775400780000, "open": 1.287, "high": 1.2872, "low": 1.287, "close": 1.2872, "volume": 11107.4, "quote_volume": 14296.88449, "trades": 65, "taker_buy_quote": 13426.69812}, {"ts": 1775400840000, "open": 1.2872, "high": 1.2872, "low": 1.287, "close": 1.287, "volume": 12559.6, "quote_volume": 16165.23652, "trades": 86, "taker_buy_quote": 1848.87471}, {"ts": 1775400900000, "open": 1.2871, "high": 1.2871, "low": 1.2863, "close": 1.2864, "volume": 47364.2, "quote_volume": 60939.26848, "trades": 275, "taker_buy_quote": 9723.02947}, {"ts": 1775400960000, "open": 1.2863, "high": 1.2864, "low": 1.2863, "close": 1.2864, "volume": 4242.1, "quote_volume": 5456.94662, "trades": 47, "taker_buy_quote": 4288.72896}, {"ts": 1775401020000, "open": 1.2863, "high": 1.2865, "low": 1.2863, "close": 1.2865, "volume": 37223.7, "quote_volume": 47883.02749, "trades": 91, "taker_buy_quote": 21910.53987}, {"ts": 1775401080000, "open": 1.2865, "high": 1.2869, "low": 1.2864, "close": 1.2869, "volume": 20184.7, "quote_volume": 25969.70489, "trades": 142, "taker_buy_quote": 21553.95443}, {"ts": 1775401140000, "open": 1.2868, "high": 1.2868, "low": 1.2862, "close": 1.2863, "volume": 20725.3, "quote_volume": 26664.10566, "trades": 149, "taker_buy_quote": 6760.70866}, {"ts": 1775401200000, "open": 1.2864, "high": 1.2864, "low": 1.2862, "close": 1.2864, "volume": 69799.8, "quote_volume": 89783.48281, "trades": 129, "taker_buy_quote": 27586.36823}, {"ts": 1775401260000, "open": 1.2864, "high": 1.2864, "low": 1.2862, "close": 1.2862, "volume": 15097.3, "quote_volume": 19419.71329, "trades": 85, "taker_buy_quote": 8387.61709}, {"ts": 1775401320000, "open": 1.2863, "high": 1.2864, "low": 1.2858, "close": 1.2859, "volume": 46806.5, "quote_volume": 60203.8928, "trades": 203, "taker_buy_quote": 5891.39687}, {"ts": 1775401380000, "open": 1.2859, "high": 1.2864, "low": 1.2858, "close": 1.2863, "volume": 18653.3, "quote_volume": 23990.82336, "trades": 186, "taker_buy_quote": 21547.2138}, {"ts": 1775401440000, "open": 1.2862, "high": 1.2863, "low": 1.2848, "close": 1.2851, "volume": 37632.4, "quote_volume": 48374.92409, "trades": 430, "taker_buy_quote": 32357.30305}, {"ts": 1775401500000, "open": 1.285, "high": 1.2851, "low": 1.2847, "close": 1.285, "volume": 10178.2, "quote_volume": 13078.05482, "trades": 156, "taker_buy_quote": 4128.5029}, {"ts": 1775401560000, "open": 1.285, "high": 1.285, "low": 1.284, "close": 1.2841, "volume": 99633.6, "quote_volume": 127964.22539, "trades": 528, "taker_buy_quote": 21123.91404}, {"ts": 1775401620000, "open": 1.2841, "high": 1.2845, "low": 1.2834, "close": 1.2845, "volume": 102619.1, "quote_volume": 131746.31622, "trades": 598, "taker_buy_quote": 75206.24971}, {"ts": 1775401680000, "open": 1.2845, "high": 1.286, "low": 1.2844, "close": 1.2857, "volume": 74046.4, "quote_volume": 95173.71279, "trades": 435, "taker_buy_quote": 81608.25941}, {"ts": 1775401740000, "open": 1.2857, "high": 1.2858, "low": 1.2848, "close": 1.2857, "volume": 57318.1, "quote_volume": 73676.98181, "trades": 447, "taker_buy_quote": 26343.65413}, {"ts": 1775401800000, "open": 1.2856, "high": 1.2873, "low": 1.2856, "close": 1.2871, "volume": 91490.0, "quote_volume": 117703.07064, "trades": 540, "taker_buy_quote": 90062.06346}, {"ts": 1775401860000, "open": 1.2871, "high": 1.2876, "low": 1.287, "close": 1.2875, "volume": 11476.0, "quote_volume": 14773.38142, "trades": 129, "taker_buy_quote": 10954.39321}, {"ts": 1775401920000, "open": 1.2876, "high": 1.2876, "low": 1.2872, "close": 1.2873, "volume": 7745.1, "quote_volume": 9970.75262, "trades": 99, "taker_buy_quote": 2237.38943}, {"ts": 1775401980000, "open": 1.2873, "high": 1.2877, "low": 1.2873, "close": 1.2876, "volume": 27776.8, "quote_volume": 35762.41777, "trades": 131, "taker_buy_quote": 20483.39898}, {"ts": 1775402040000, "open": 1.2876, "high": 1.2876, "low": 1.2869, "close": 1.287, "volume": 14224.2, "quote_volume": 18309.32876, "trades": 144, "taker_buy_quote": 5078.06542}, {"ts": 1775402100000, "open": 1.287, "high": 1.2873, "low": 1.2867, "close": 1.2872, "volume": 32906.1, "quote_volume": 42353.11443, "trades": 275, "taker_buy_quote": 7553.37848}, {"ts": 1775402160000, "open": 1.2873, "high": 1.288, "low": 1.2873, "close": 1.2879, "volume": 9032.9, "quote_volume": 11631.06642, "trades": 157, "taker_buy_quote": 10704.27156}, {"ts": 1775402220000, "open": 1.2879, "high": 1.2885, "low": 1.2877, "close": 1.2877, "volume": 41103.7, "quote_volume": 52954.76809, "trades": 297, "taker_buy_quote": 18180.87871}, {"ts": 1775402280000, "open": 1.2878, "high": 1.2878, "low": 1.2862, "close": 1.2868, "volume": 66466.4, "quote_volume": 85520.53545, "trades": 447, "taker_buy_quote": 29240.46329}, {"ts": 1775402340000, "open": 1.2868, "high": 1.2872, "low": 1.2867, "close": 1.2872, "volume": 10354.1, "quote_volume": 13325.88854, "trades": 130, "taker_buy_quote": 10300.9552}, {"ts": 1775402400000, "open": 1.2872, "high": 1.2874, "low": 1.2872, "close": 1.2873, "volume": 14380.4, "quote_volume": 18511.23118, "trades": 99, "taker_buy_quote": 9548.08025}, {"ts": 1775402460000, "open": 1.2873, "high": 1.288, "low": 1.2873, "close": 1.288, "volume": 27003.8, "quote_volume": 34772.06698, "trades": 185, "taker_buy_quote": 32875.78877}, {"ts": 1775402520000, "open": 1.2879, "high": 1.288, "low": 1.2871, "close": 1.2871, "volume": 47185.6, "quote_volume": 60758.93805, "trades": 210, "taker_buy_quote": 5984.66036}, {"ts": 1775402580000, "open": 1.2871, "high": 1.2871, "low": 1.2869, "close": 1.287, "volume": 11855.0, "quote_volume": 15257.56692, "trades": 89, "taker_buy_quote": 3094.26638}, {"ts": 1775402640000, "open": 1.2871, "high": 1.2876, "low": 1.2871, "close": 1.2876, "volume": 8370.1, "quote_volume": 10774.31114, "trades": 133, "taker_buy_quote": 9931.94581}, {"ts": 1775402700000, "open": 1.2877, "high": 1.2908, "low": 1.2874, "close": 1.2908, "volume": 137074.6, "quote_volume": 176678.30629, "trades": 817, "taker_buy_quote": 157300.8425}, {"ts": 1775402760000, "open": 1.2907, "high": 1.2952, "low": 1.289, "close": 1.2952, "volume": 329406.4, "quote_volume": 425753.27471, "trades": 2651, "taker_buy_quote": 264317.33858}, {"ts": 1775402820000, "open": 1.2951, "high": 1.2973, "low": 1.2951, "close": 1.2962, "volume": 166836.6, "quote_volume": 216266.85016, "trades": 2074, "taker_buy_quote": 117008.02207}, {"ts": 1775402880000, "open": 1.2962, "high": 1.2995, "low": 1.2958, "close": 1.2972, "volume": 335334.5, "quote_volume": 435285.47735, "trades": 2623, "taker_buy_quote": 235437.88408}, {"ts": 1775402940000, "open": 1.2972, "high": 1.2974, "low": 1.2959, "close": 1.2974, "volume": 168887.9, "quote_volume": 218988.55713, "trades": 1009, "taker_buy_quote": 131929.73687}, {"ts": 1775403000000, "open": 1.2975, "high": 1.3025, "low": 1.2962, "close": 1.3024, "volume": 478471.5, "quote_volume": 621925.46208, "trades": 3241, "taker_buy_quote": 320433.41997}, {"ts": 1775403060000, "open": 1.3023, "high": 1.306, "low": 1.3003, "close": 1.3006, "volume": 818078.5, "quote_volume": 1066251.97344, "trades": 4638, "taker_buy_quote": 524202.3078}, {"ts": 1775403120000, "open": 1.3005, "high": 1.3013, "low": 1.2993, "close": 1.2995, "volume": 291679.0, "quote_volume": 379284.69112, "trades": 1290, "taker_buy_quote": 146471.32645}, {"ts": 1775403180000, "open": 1.2995, "high": 1.3004, "low": 1.2991, "close": 1.2997, "volume": 130949.6, "quote_volume": 170212.77753, "trades": 1094, "taker_buy_quote": 56092.84902}, {"ts": 1775403240000, "open": 1.2997, "high": 1.3001, "low": 1.2992, "close": 1.2992, "volume": 74329.0, "quote_volume": 96603.8767, "trades": 471, "taker_buy_quote": 23481.93745}, {"ts": 1775403300000, "open": 1.2992, "high": 1.2993, "low": 1.2984, "close": 1.2988, "volume": 104824.4, "quote_volume": 136152.11485, "trades": 496, "taker_buy_quote": 55684.15004}, {"ts": 1775403360000, "open": 1.2989, "high": 1.2995, "low": 1.2986, "close": 1.2993, "volume": 8396.9, "quote_volume": 10907.06906, "trades": 254, "taker_buy_quote": 9561.77432}, {"ts": 1775403420000, "open": 1.2993, "high": 1.3001, "low": 1.2993, "close": 1.3, "volume": 33640.8, "quote_volume": 43723.73289, "trades": 355, "taker_buy_quote": 35857.87625}, {"ts": 1775403480000, "open": 1.3001, "high": 1.3008, "low": 1.2983, "close": 1.2983, "volume": 154709.3, "quote_volume": 201169.20525, "trades": 787, "taker_buy_quote": 28228.48451}, {"ts": 1775403540000, "open": 1.2984, "high": 1.2993, "low": 1.2984, "close": 1.299, "volume": 50817.4, "quote_volume": 66005.6886, "trades": 558, "taker_buy_quote": 44236.34843}, {"ts": 1775403600000, "open": 1.299, "high": 1.2991, "low": 1.2965, "close": 1.297, "volume": 188899.1, "quote_volume": 245197.36377, "trades": 895, "taker_buy_quote": 49345.77649}, {"ts": 1775403660000, "open": 1.297, "high": 1.2977, "low": 1.2969, "close": 1.2977, "volume": 10729.0, "quote_volume": 13920.18116, "trades": 259, "taker_buy_quote": 11194.04708}, {"ts": 1775403720000, "open": 1.2977, "high": 1.2985, "low": 1.2976, "close": 1.2984, "volume": 86258.2, "quote_volume": 111955.03052, "trades": 384, "taker_buy_quote": 51484.34574}, {"ts": 1775403780000, "open": 1.2983, "high": 1.2993, "low": 1.2981, "close": 1.2993, "volume": 31567.2, "quote_volume": 41002.14618, "trades": 382, "taker_buy_quote": 35149.60719}, {"ts": 1775403840000, "open": 1.2992, "high": 1.2996, "low": 1.2987, "close": 1.2996, "volume": 101356.1, "quote_volume": 131680.02461, "trades": 371, "taker_buy_quote": 55067.76457}, {"ts": 1775403900000, "open": 1.2995, "high": 1.3003, "low": 1.2986, "close": 1.2987, "volume": 175214.6, "quote_volume": 227727.2891, "trades": 667, "taker_buy_quote": 110803.70078}, {"ts": 1775403960000, "open": 1.2986, "high": 1.2988, "low": 1.2972, "close": 1.2978, "volume": 84323.5, "quote_volume": 109440.84432, "trades": 558, "taker_buy_quote": 47406.54933}, {"ts": 1775404020000, "open": 1.2979, "high": 1.2993, "low": 1.2979, "close": 1.2992, "volume": 58882.6, "quote_volume": 76455.13092, "trades": 433, "taker_buy_quote": 55844.59768}, {"ts": 1775404080000, "open": 1.2993, "high": 1.2994, "low": 1.2988, "close": 1.2989, "volume": 24476.3, "quote_volume": 31795.77803, "trades": 203, "taker_buy_quote": 21884.01695}, {"ts": 1775404140000, "open": 1.299, "high": 1.3, "low": 1.2989, "close": 1.2999, "volume": 24226.6, "quote_volume": 31477.92612, "trades": 266, "taker_buy_quote": 26930.55057}, {"ts": 1775404200000, "open": 1.2999, "high": 1.3005, "low": 1.2998, "close": 1.3002, "volume": 71021.2, "quote_volume": 92339.89812, "trades": 510, "taker_buy_quote": 48671.8294}, {"ts": 1775404260000, "open": 1.3002, "high": 1.3004, "low": 1.2986, "close": 1.2986, "volume": 33470.1, "quote_volume": 43498.3478, "trades": 348, "taker_buy_quote": 2677.53833}, {"ts": 1775404320000, "open": 1.2986, "high": 1.2987, "low": 1.2981, "close": 1.2982, "volume": 7812.0, "quote_volume": 10142.94579, "trades": 203, "taker_buy_quote": 3902.24942}, {"ts": 1775404380000, "open": 1.2983, "high": 1.2988, "low": 1.2981, "close": 1.2988, "volume": 20590.1, "quote_volume": 26735.02167, "trades": 149, "taker_buy_quote": 26356.84446}, {"ts": 1775404440000, "open": 1.2988, "high": 1.2992, "low": 1.2987, "close": 1.2988, "volume": 20630.3, "quote_volume": 26799.17801, "trades": 191, "taker_buy_quote": 15010.50601}, {"ts": 1775404500000, "open": 1.2988, "high": 1.2988, "low": 1.2979, "close": 1.298, "volume": 31949.2, "quote_volume": 41472.50445, "trades": 164, "taker_buy_quote": 2103.40914}, {"ts": 1775404560000, "open": 1.2979, "high": 1.2983, "low": 1.2979, "close": 1.2983, "volume": 16418.7, "quote_volume": 21311.55168, "trades": 96, "taker_buy_quote": 19973.91889}, {"ts": 1775404620000, "open": 1.2983, "high": 1.2988, "low": 1.297, "close": 1.297, "volume": 80708.9, "quote_volume": 104760.63747, "trades": 477, "taker_buy_quote": 42954.57455}, {"ts": 1775404680000, "open": 1.2971, "high": 1.2971, "low": 1.2959, "close": 1.2969, "volume": 151135.1, "quote_volume": 195962.50804, "trades": 369, "taker_buy_quote": 43532.93487}, {"ts": 1775404740000, "open": 1.2968, "high": 1.297, "low": 1.2964, "close": 1.2967, "volume": 51362.0, "quote_volume": 66600.24837, "trades": 211, "taker_buy_quote": 14828.13901}, {"ts": 1775404800000, "open": 1.2967, "high": 1.2978, "low": 1.2967, "close": 1.2978, "volume": 64476.3, "quote_volume": 83639.21432, "trades": 418, "taker_buy_quote": 66682.26003}, {"ts": 1775404860000, "open": 1.2978, "high": 1.2988, "low": 1.2978, "close": 1.2988, "volume": 25997.1, "quote_volume": 33752.81322, "trades": 368, "taker_buy_quote": 23717.22462}, {"ts": 1775404920000, "open": 1.2988, "high": 1.2996, "low": 1.2986, "close": 1.2987, "volume": 43993.3, "quote_volume": 57155.68882, "trades": 361, "taker_buy_quote": 34391.64063}, {"ts": 1775404980000, "open": 1.2986, "high": 1.299, "low": 1.2986, "close": 1.299, "volume": 51035.6, "quote_volume": 66289.15339, "trades": 232, "taker_buy_quote": 9439.945}, {"ts": 1775405040000, "open": 1.2991, "high": 1.2995, "low": 1.2989, "close": 1.2994, "volume": 7542.6, "quote_volume": 9800.04159, "trades": 146, "taker_buy_quote": 7055.40239}, {"ts": 1775405100000, "open": 1.2995, "high": 1.2996, "low": 1.2989, "close": 1.2993, "volume": 24764.3, "quote_volume": 32174.98898, "trades": 208, "taker_buy_quote": 13530.82932}, {"ts": 1775405160000, "open": 1.2992, "high": 1.2992, "low": 1.2986, "close": 1.2991, "volume": 47719.4, "quote_volume": 61985.33203, "trades": 395, "taker_buy_quote": 24553.80299}, {"ts": 1775405220000, "open": 1.299, "high": 1.2999, "low": 1.299, "close": 1.2995, "volume": 28280.8, "quote_volume": 36751.25293, "trades": 360, "taker_buy_quote": 22526.75734}, {"ts": 1775405280000, "open": 1.2995, "high": 1.2997, "low": 1.2987, "close": 1.2987, "volume": 70148.9, "quote_volume": 91140.15536, "trades": 280, "taker_buy_quote": 6173.40097}, {"ts": 1775405340000, "open": 1.2987, "high": 1.2988, "low": 1.2976, "close": 1.2987, "volume": 18218.1, "quote_volume": 23646.52267, "trades": 397, "taker_buy_quote": 18689.71741}, {"ts": 1775405400000, "open": 1.2987, "high": 1.2988, "low": 1.2987, "close": 1.2987, "volume": 3816.4, "quote_volume": 4956.70285, "trades": 50, "taker_buy_quote": 4470.07996}, {"ts": 1775405460000, "open": 1.2988, "high": 1.2996, "low": 1.2983, "close": 1.2986, "volume": 116285.1, "quote_volume": 151072.44617, "trades": 487, "taker_buy_quote": 21260.89108}, {"ts": 1775405520000, "open": 1.2986, "high": 1.2996, "low": 1.2986, "close": 1.2996, "volume": 16185.9, "quote_volume": 21027.13464, "trades": 182, "taker_buy_quote": 16845.66581}, {"ts": 1775405580000, "open": 1.2995, "high": 1.2999, "low": 1.2995, "close": 1.2996, "volume": 93212.4, "quote_volume": 121159.34851, "trades": 148, "taker_buy_quote": 25839.34656}, {"ts": 1775405640000, "open": 1.2997, "high": 1.3007, "low": 1.2996, "close": 1.2996, "volume": 76757.8, "quote_volume": 99799.44619, "trades": 453, "taker_buy_quote": 50417.9249}, {"ts": 1775405700000, "open": 1.2997, "high": 1.3, "low": 1.2996, "close": 1.2998, "volume": 41063.7, "quote_volume": 53372.12327, "trades": 142, "taker_buy_quote": 28196.96686}, {"ts": 1775405760000, "open": 1.2998, "high": 1.3, "low": 1.2993, "close": 1.2998, "volume": 31242.1, "quote_volume": 40604.94684, "trades": 230, "taker_buy_quote": 7003.54341}, {"ts": 1775405820000, "open": 1.2998, "high": 1.2998, "low": 1.2989, "close": 1.2989, "volume": 10647.9, "quote_volume": 13833.97199, "trades": 184, "taker_buy_quote": 1369.29323}, {"ts": 1775405880000, "open": 1.2989, "high": 1.2997, "low": 1.2989, "close": 1.2997, "volume": 34033.7, "quote_volume": 44223.47089, "trades": 132, "taker_buy_quote": 39573.73859}, {"ts": 1775405940000, "open": 1.2997, "high": 1.3001, "low": 1.2997, "close": 1.2997, "volume": 69041.8, "quote_volume": 89749.08796, "trades": 172, "taker_buy_quote": 68346.34412}, {"ts": 1775406000000, "open": 1.2998, "high": 1.2998, "low": 1.2994, "close": 1.2995, "volume": 7155.1, "quote_volume": 9298.73002, "trades": 104, "taker_buy_quote": 3634.27155}, {"ts": 1775406060000, "open": 1.2995, "high": 1.2998, "low": 1.2994, "close": 1.2996, "volume": 23379.2, "quote_volume": 30383.14668, "trades": 173, "taker_buy_quote": 7269.87693}, {"ts": 1775406120000, "open": 1.2997, "high": 1.2998, "low": 1.2997, "close": 1.2998, "volume": 5857.4, "quote_volume": 7613.20001, "trades": 50, "taker_buy_quote": 6018.59808}, {"ts": 1775406180000, "open": 1.2998, "high": 1.2998, "low": 1.2996, "close": 1.2997, "volume": 29227.1, "quote_volume": 37984.34914, "trades": 73, "taker_buy_quote": 876.77837}, {"ts": 1775406240000, "open": 1.2996, "high": 1.2998, "low": 1.2996, "close": 1.2998, "volume": 4351.2, "quote_volume": 5655.46503, "trades": 57, "taker_buy_quote": 3524.39602}, {"ts": 1775406300000, "open": 1.2998, "high": 1.3003, "low": 1.2996, "close": 1.2997, "volume": 33494.9, "quote_volume": 43540.62298, "trades": 236, "taker_buy_quote": 19850.67824}, {"ts": 1775406360000, "open": 1.2996, "high": 1.3002, "low": 1.2996, "close": 1.3002, "volume": 7643.5, "quote_volume": 9935.26636, "trades": 117, "taker_buy_quote": 7464.81018}, {"ts": 1775406420000, "open": 1.3001, "high": 1.3001, "low": 1.2999, "close": 1.3, "volume": 7309.4, "quote_volume": 9502.61535, "trades": 67, "taker_buy_quote": 1479.01}, {"ts": 1775406480000, "open": 1.2999, "high": 1.3001, "low": 1.2996, "close": 1.2996, "volume": 32224.1, "quote_volume": 41888.59007, "trades": 144, "taker_buy_quote": 2393.78583}, {"ts": 1775406540000, "open": 1.2996, "high": 1.2996, "low": 1.2993, "close": 1.2993, "volume": 1904.6, "quote_volume": 2474.94484, "trades": 72, "taker_buy_quote": 103.70808}, {"ts": 1775406600000, "open": 1.2993, "high": 1.2997, "low": 1.2991, "close": 1.2996, "volume": 12580.2, "quote_volume": 16348.14859, "trades": 157, "taker_buy_quote": 3391.10652}, {"ts": 1775406660000, "open": 1.2997, "high": 1.2998, "low": 1.2995, "close": 1.2998, "volume": 8844.2, "quote_volume": 11493.37256, "trades": 83, "taker_buy_quote": 1715.96657}, {"ts": 1775406720000, "open": 1.2999, "high": 1.3016, "low": 1.2999, "close": 1.3013, "volume": 28518.4, "quote_volume": 37099.89405, "trades": 344, "taker_buy_quote": 30171.48582}, {"ts": 1775406780000, "open": 1.3013, "high": 1.3017, "low": 1.3012, "close": 1.3015, "volume": 100740.0, "quote_volume": 131107.74964, "trades": 266, "taker_buy_quote": 52893.53706}, {"ts": 1775406840000, "open": 1.3016, "high": 1.302, "low": 1.3015, "close": 1.3019, "volume": 26148.1, "quote_volume": 34035.50934, "trades": 124, "taker_buy_quote": 14030.38209}, {"ts": 1775406900000, "open": 1.3019, "high": 1.302, "low": 1.3008, "close": 1.3008, "volume": 65087.2, "quote_volume": 84721.87639, "trades": 271, "taker_buy_quote": 2013.91715}, {"ts": 1775406960000, "open": 1.3008, "high": 1.3009, "low": 1.3005, "close": 1.3008, "volume": 6584.3, "quote_volume": 8563.81461, "trades": 141, "taker_buy_quote": 6910.43279}, {"ts": 1775407020000, "open": 1.3008, "high": 1.3013, "low": 1.3008, "close": 1.3008, "volume": 14834.3, "quote_volume": 19299.77072, "trades": 190, "taker_buy_quote": 10585.03258}, {"ts": 1775407080000, "open": 1.3008, "high": 1.3009, "low": 1.3005, "close": 1.3005, "volume": 19234.4, "quote_volume": 25020.15006, "trades": 132, "taker_buy_quote": 15101.26584}, {"ts": 1775407140000, "open": 1.3005, "high": 1.3005, "low": 1.2993, "close": 1.2993, "volume": 23888.2, "quote_volume": 31052.24725, "trades": 263, "taker_buy_quote": 1540.88378}, {"ts": 1775407200000, "open": 1.2993, "high": 1.2995, "low": 1.2983, "close": 1.2987, "volume": 54162.5, "quote_volume": 70354.56678, "trades": 469, "taker_buy_quote": 31815.35603}, {"ts": 1775407260000, "open": 1.2986, "high": 1.2986, "low": 1.2981, "close": 1.2985, "volume": 25416.9, "quote_volume": 32997.32423, "trades": 344, "taker_buy_quote": 12820.81809}, {"ts": 1775407320000, "open": 1.2986, "high": 1.2991, "low": 1.2986, "close": 1.299, "volume": 12011.3, "quote_volume": 15602.05227, "trades": 132, "taker_buy_quote": 4139.15178}, {"ts": 1775407380000, "open": 1.2991, "high": 1.2997, "low": 1.2988, "close": 1.299, "volume": 27355.3, "quote_volume": 35541.54035, "trades": 263, "taker_buy_quote": 7671.31605}, {"ts": 1775407440000, "open": 1.299, "high": 1.2994, "low": 1.299, "close": 1.2992, "volume": 21135.5, "quote_volume": 27458.62629, "trades": 100, "taker_buy_quote": 1523.37133}, {"ts": 1775407500000, "open": 1.2992, "high": 1.2993, "low": 1.2981, "close": 1.2981, "volume": 15911.3, "quote_volume": 20664.18479, "trades": 234, "taker_buy_quote": 171.59266}, {"ts": 1775407560000, "open": 1.2982, "high": 1.2982, "low": 1.2978, "close": 1.2978, "volume": 38669.0, "quote_volume": 50197.13883, "trades": 136, "taker_buy_quote": 1784.288}, {"ts": 1775407620000, "open": 1.2978, "high": 1.2981, "low": 1.2974, "close": 1.298, "volume": 15406.7, "quote_volume": 19994.55941, "trades": 205, "taker_buy_quote": 7101.59146}, {"ts": 1775407680000, "open": 1.2981, "high": 1.2981, "low": 1.2976, "close": 1.2976, "volume": 15513.5, "quote_volume": 20131.94327, "trades": 140, "taker_buy_quote": 6087.13084}, {"ts": 1775407740000, "open": 1.2976, "high": 1.2977, "low": 1.297, "close": 1.2973, "volume": 14560.3, "quote_volume": 18889.81588, "trades": 189, "taker_buy_quote": 4118.14705}, {"ts": 1775407800000, "open": 1.2974, "high": 1.298, "low": 1.2974, "close": 1.298, "volume": 31654.7, "quote_volume": 41077.62549, "trades": 154, "taker_buy_quote": 23931.7547}, {"ts": 1775407860000, "open": 1.2979, "high": 1.298, "low": 1.2977, "close": 1.2978, "volume": 15820.3, "quote_volume": 20532.02158, "trades": 82, "taker_buy_quote": 7920.09303}, {"ts": 1775407920000, "open": 1.2977, "high": 1.2988, "low": 1.2973, "close": 1.2987, "volume": 12039.5, "quote_volume": 15627.63344, "trades": 349, "taker_buy_quote": 9708.99054}, {"ts": 1775407980000, "open": 1.2988, "high": 1.2991, "low": 1.2987, "close": 1.2991, "volume": 2019.3, "quote_volume": 2622.89264, "trades": 77, "taker_buy_quote": 2263.26054}, {"ts": 1775408040000, "open": 1.299, "high": 1.299, "low": 1.2975, "close": 1.2975, "volume": 72193.3, "quote_volume": 93728.67176, "trades": 551, "taker_buy_quote": 16752.29738}, {"ts": 1775408100000, "open": 1.2976, "high": 1.2981, "low": 1.2974, "close": 1.2975, "volume": 13755.0, "quote_volume": 17852.18646, "trades": 245, "taker_buy_quote": 4189.05189}, {"ts": 1775408160000, "open": 1.2976, "high": 1.2982, "low": 1.2976, "close": 1.2982, "volume": 8585.8, "quote_volume": 11144.5394, "trades": 152, "taker_buy_quote": 9836.74041}, {"ts": 1775408220000, "open": 1.2981, "high": 1.2981, "low": 1.2975, "close": 1.2978, "volume": 19946.0, "quote_volume": 25883.86833, "trades": 220, "taker_buy_quote": 7179.61778}, {"ts": 1775408280000, "open": 1.2977, "high": 1.2978, "low": 1.2976, "close": 1.2977, "volume": 2143.8, "quote_volume": 2781.92038, "trades": 32, "taker_buy_quote": 1405.02578}, {"ts": 1775408340000, "open": 1.2976, "high": 1.2978, "low": 1.2975, "close": 1.2977, "volume": 8280.1, "quote_volume": 10744.37685, "trades": 78, "taker_buy_quote": 5668.78105}, {"ts": 1775408400000, "open": 1.2978, "high": 1.2986, "low": 1.2978, "close": 1.2981, "volume": 20998.1, "quote_volume": 27257.95004, "trades": 277, "taker_buy_quote": 22311.68671}, {"ts": 1775408460000, "open": 1.2982, "high": 1.2984, "low": 1.2975, "close": 1.2976, "volume": 32610.9, "quote_volume": 42332.31387, "trades": 234, "taker_buy_quote": 2877.81195}, {"ts": 1775408520000, "open": 1.2976, "high": 1.2977, "low": 1.2968, "close": 1.2971, "volume": 15159.1, "quote_volume": 19667.30939, "trades": 226, "taker_buy_quote": 3505.06768}, {"ts": 1775408580000, "open": 1.2972, "high": 1.2987, "low": 1.2972, "close": 1.2987, "volume": 16016.9, "quote_volume": 20789.83358, "trades": 273, "taker_buy_quote": 7087.50988}, {"ts": 1775408640000, "open": 1.2988, "high": 1.299, "low": 1.2985, "close": 1.2986, "volume": 28372.5, "quote_volume": 36849.25236, "trades": 149, "taker_buy_quote": 944.13428}, {"ts": 1775408700000, "open": 1.2985, "high": 1.2993, "low": 1.2985, "close": 1.2992, "volume": 5573.5, "quote_volume": 7238.3967, "trades": 116, "taker_buy_quote": 4304.89363}, {"ts": 1775408760000, "open": 1.2992, "high": 1.2995, "low": 1.2987, "close": 1.2994, "volume": 40658.4, "quote_volume": 52817.9085, "trades": 252, "taker_buy_quote": 7743.14982}, {"ts": 1775408820000, "open": 1.2995, "high": 1.2998, "low": 1.2994, "close": 1.2995, "volume": 8995.8, "quote_volume": 11691.79943, "trades": 126, "taker_buy_quote": 8090.54899}, {"ts": 1775408880000, "open": 1.2994, "high": 1.2998, "low": 1.2992, "close": 1.2997, "volume": 84855.4, "quote_volume": 110265.32195, "trades": 190, "taker_buy_quote": 67270.26673}, {"ts": 1775408940000, "open": 1.2997, "high": 1.3002, "low": 1.2995, "close": 1.3, "volume": 36329.4, "quote_volume": 47224.27512, "trades": 235, "taker_buy_quote": 17260.66779}, {"ts": 1775409000000, "open": 1.3, "high": 1.3011, "low": 1.2998, "close": 1.3011, "volume": 86450.1, "quote_volume": 112409.80301, "trades": 312, "taker_buy_quote": 46276.21829}, {"ts": 1775409060000, "open": 1.3011, "high": 1.3012, "low": 1.3007, "close": 1.3008, "volume": 11987.2, "quote_volume": 15594.20162, "trades": 141, "taker_buy_quote": 5617.97742}, {"ts": 1775409120000, "open": 1.3008, "high": 1.3008, "low": 1.3002, "close": 1.3005, "volume": 11888.9, "quote_volume": 15461.45857, "trades": 165, "taker_buy_quote": 2562.14287}, {"ts": 1775409180000, "open": 1.3004, "high": 1.3007, "low": 1.3004, "close": 1.3007, "volume": 13297.9, "quote_volume": 17294.17824, "trades": 99, "taker_buy_quote": 12927.9834}, {"ts": 1775409240000, "open": 1.3006, "high": 1.3008, "low": 1.3004, "close": 1.3005, "volume": 16643.4, "quote_volume": 21647.59906, "trades": 151, "taker_buy_quote": 3085.79401}, {"ts": 1775409300000, "open": 1.3005, "high": 1.3006, "low": 1.3004, "close": 1.3005, "volume": 5764.0, "quote_volume": 7496.23898, "trades": 65, "taker_buy_quote": 975.65052}, {"ts": 1775409360000, "open": 1.3004, "high": 1.3005, "low": 1.3002, "close": 1.3003, "volume": 3621.6, "quote_volume": 4709.19618, "trades": 79, "taker_buy_quote": 1772.6238}, {"ts": 1775409420000, "open": 1.3002, "high": 1.3003, "low": 1.2988, "close": 1.2988, "volume": 9162.0, "quote_volume": 11907.29753, "trades": 254, "taker_buy_quote": 2254.82532}, {"ts": 1775409480000, "open": 1.2988, "high": 1.2989, "low": 1.2985, "close": 1.2989, "volume": 6193.9, "quote_volume": 8044.77274, "trades": 134, "taker_buy_quote": 6672.37383}, {"ts": 1775409540000, "open": 1.299, "high": 1.299, "low": 1.2985, "close": 1.2988, "volume": 18439.2, "quote_volume": 23948.66238, "trades": 120, "taker_buy_quote": 2228.22423}, {"ts": 1775409600000, "open": 1.2988, "high": 1.299, "low": 1.2984, "close": 1.299, "volume": 25147.5, "quote_volume": 32656.65434, "trades": 181, "taker_buy_quote": 7338.24945}, {"ts": 1775409660000, "open": 1.299, "high": 1.299, "low": 1.2988, "close": 1.2988, "volume": 18529.9, "quote_volume": 24068.36795, "trades": 58, "taker_buy_quote": 1547.64039}, {"ts": 1775409720000, "open": 1.2988, "high": 1.2988, "low": 1.2968, "close": 1.2969, "volume": 47589.3, "quote_volume": 61762.13199, "trades": 429, "taker_buy_quote": 12312.161}, {"ts": 1775409780000, "open": 1.2969, "high": 1.2974, "low": 1.2968, "close": 1.2973, "volume": 12345.8, "quote_volume": 16012.66135, "trades": 217, "taker_buy_quote": 14841.08439}, {"ts": 1775409840000, "open": 1.2973, "high": 1.2978, "low": 1.2973, "close": 1.2977, "volume": 27440.9, "quote_volume": 35606.83157, "trades": 185, "taker_buy_quote": 32588.42263}, {"ts": 1775409900000, "open": 1.2977, "high": 1.2979, "low": 1.2977, "close": 1.2979, "volume": 4384.3, "quote_volume": 5689.86826, "trades": 66, "taker_buy_quote": 3466.22456}, {"ts": 1775409960000, "open": 1.2979, "high": 1.2984, "low": 1.2978, "close": 1.2982, "volume": 30393.1, "quote_volume": 39456.37387, "trades": 220, "taker_buy_quote": 26961.61319}, {"ts": 1775410020000, "open": 1.2982, "high": 1.2996, "low": 1.2982, "close": 1.2994, "volume": 14195.5, "quote_volume": 18443.0455, "trades": 350, "taker_buy_quote": 8770.10497}, {"ts": 1775410080000, "open": 1.2994, "high": 1.3002, "low": 1.2993, "close": 1.2999, "volume": 59670.6, "quote_volume": 77571.97699, "trades": 176, "taker_buy_quote": 63840.8125}, {"ts": 1775410140000, "open": 1.2999, "high": 1.3, "low": 1.2999, "close": 1.3, "volume": 903.4, "quote_volume": 1174.36766, "trades": 28, "taker_buy_quote": 494.0}, {"ts": 1775410200000, "open": 1.3, "high": 1.3, "low": 1.2997, "close": 1.2997, "volume": 11938.8, "quote_volume": 15518.86815, "trades": 96, "taker_buy_quote": 166.13076}, {"ts": 1775410260000, "open": 1.2997, "high": 1.2998, "low": 1.2994, "close": 1.2996, "volume": 24167.0, "quote_volume": 31407.28284, "trades": 143, "taker_buy_quote": 16307.54488}, {"ts": 1775410320000, "open": 1.2996, "high": 1.3001, "low": 1.2996, "close": 1.2997, "volume": 11139.9, "quote_volume": 14480.21525, "trades": 211, "taker_buy_quote": 6112.02598}, {"ts": 1775410380000, "open": 1.2997, "high": 1.2998, "low": 1.2992, "close": 1.2993, "volume": 15490.2, "quote_volume": 20131.17926, "trades": 107, "taker_buy_quote": 1926.94747}, {"ts": 1775410440000, "open": 1.2993, "high": 1.2994, "low": 1.2985, "close": 1.2986, "volume": 8044.8, "quote_volume": 10450.05989, "trades": 230, "taker_buy_quote": 1142.59372}, {"ts": 1775410500000, "open": 1.2987, "high": 1.2989, "low": 1.2983, "close": 1.2988, "volume": 38671.3, "quote_volume": 50215.87717, "trades": 149, "taker_buy_quote": 5069.64655}, {"ts": 1775410560000, "open": 1.2989, "high": 1.299, "low": 1.2987, "close": 1.2987, "volume": 14774.7, "quote_volume": 19190.83832, "trades": 80, "taker_buy_quote": 1125.67545}, {"ts": 1775410620000, "open": 1.2988, "high": 1.2992, "low": 1.2986, "close": 1.2987, "volume": 4333.8, "quote_volume": 5628.90729, "trades": 187, "taker_buy_quote": 3039.24308}, {"ts": 1775410680000, "open": 1.2987, "high": 1.2992, "low": 1.2987, "close": 1.299, "volume": 10136.1, "quote_volume": 13167.28724, "trades": 116, "taker_buy_quote": 6372.80046}, {"ts": 1775410740000, "open": 1.2991, "high": 1.3, "low": 1.2991, "close": 1.3, "volume": 20053.6, "quote_volume": 26057.5426, "trades": 193, "taker_buy_quote": 23796.66835}, {"ts": 1775410800000, "open": 1.3, "high": 1.3, "low": 1.2995, "close": 1.2997, "volume": 18575.3, "quote_volume": 24144.21665, "trades": 244, "taker_buy_quote": 10508.93919}, {"ts": 1775410860000, "open": 1.2997, "high": 1.3, "low": 1.2997, "close": 1.2999, "volume": 5212.4, "quote_volume": 6775.14, "trades": 79, "taker_buy_quote": 3728.73285}, {"ts": 1775410920000, "open": 1.2999, "high": 1.3, "low": 1.2996, "close": 1.2999, "volume": 4831.0, "quote_volume": 6279.52575, "trades": 140, "taker_buy_quote": 4638.83912}, {"ts": 1775410980000, "open": 1.2998, "high": 1.3002, "low": 1.2996, "close": 1.3002, "volume": 12757.4, "quote_volume": 16582.25867, "trades": 177, "taker_buy_quote": 14134.64205}, {"ts": 1775411040000, "open": 1.3003, "high": 1.3015, "low": 1.3003, "close": 1.3015, "volume": 47988.2, "quote_volume": 62428.74154, "trades": 343, "taker_buy_quote": 42108.56061}, {"ts": 1775411100000, "open": 1.3016, "high": 1.3022, "low": 1.3011, "close": 1.3011, "volume": 53699.4, "quote_volume": 69903.7938, "trades": 394, "taker_buy_quote": 37837.08787}, {"ts": 1775411160000, "open": 1.301, "high": 1.3014, "low": 1.3008, "close": 1.3009, "volume": 59776.1, "quote_volume": 77778.00145, "trades": 254, "taker_buy_quote": 53216.68253}, {"ts": 1775411220000, "open": 1.3009, "high": 1.3017, "low": 1.3009, "close": 1.3014, "volume": 97325.4, "quote_volume": 126675.71344, "trades": 248, "taker_buy_quote": 43429.91191}, {"ts": 1775411280000, "open": 1.3015, "high": 1.3023, "low": 1.3012, "close": 1.3022, "volume": 43221.2, "quote_volume": 56253.56791, "trades": 234, "taker_buy_quote": 34070.82547}, {"ts": 1775411340000, "open": 1.3022, "high": 1.3023, "low": 1.3015, "close": 1.3015, "volume": 21550.1, "quote_volume": 28056.54349, "trades": 166, "taker_buy_quote": 1025.89717}, {"ts": 1775411400000, "open": 1.3016, "high": 1.3023, "low": 1.3015, "close": 1.3018, "volume": 50798.3, "quote_volume": 66138.12938, "trades": 303, "taker_buy_quote": 22269.93026}, {"ts": 1775411460000, "open": 1.3018, "high": 1.3028, "low": 1.3018, "close": 1.3023, "volume": 46655.9, "quote_volume": 60765.8352, "trades": 330, "taker_buy_quote": 43786.75442}, {"ts": 1775411520000, "open": 1.3023, "high": 1.3023, "low": 1.3014, "close": 1.3014, "volume": 13755.7, "quote_volume": 17907.19637, "trades": 228, "taker_buy_quote": 202.5777}, {"ts": 1775411580000, "open": 1.3014, "high": 1.302, "low": 1.3014, "close": 1.302, "volume": 10680.5, "quote_volume": 13901.89814, "trades": 152, "taker_buy_quote": 12385.39912}, {"ts": 1775411640000, "open": 1.3019, "high": 1.302, "low": 1.3018, "close": 1.302, "volume": 4598.5, "quote_volume": 5986.80723, "trades": 75, "taker_buy_quote": 2106.1138}, {"ts": 1775411700000, "open": 1.3019, "high": 1.3023, "low": 1.3019, "close": 1.3023, "volume": 7582.1, "quote_volume": 9872.04267, "trades": 110, "taker_buy_quote": 4858.67216}, {"ts": 1775411760000, "open": 1.3023, "high": 1.3031, "low": 1.3022, "close": 1.3031, "volume": 57263.4, "quote_volume": 74604.28907, "trades": 276, "taker_buy_quote": 64727.45548}, {"ts": 1775411820000, "open": 1.3031, "high": 1.3031, "low": 1.3025, "close": 1.3026, "volume": 67760.9, "quote_volume": 88279.87987, "trades": 180, "taker_buy_quote": 20281.36426}, {"ts": 1775411880000, "open": 1.3026, "high": 1.3028, "low": 1.3025, "close": 1.3028, "volume": 4477.8, "quote_volume": 5833.38916, "trades": 59, "taker_buy_quote": 4332.82075}, {"ts": 1775411940000, "open": 1.3028, "high": 1.3028, "low": 1.3024, "close": 1.3024, "volume": 10948.7, "quote_volume": 14262.64631, "trades": 129, "taker_buy_quote": 4756.21621}, {"ts": 1775412000000, "open": 1.3023, "high": 1.3023, "low": 1.3017, "close": 1.3021, "volume": 37397.5, "quote_volume": 48690.2033, "trades": 257, "taker_buy_quote": 3850.71842}, {"ts": 1775412060000, "open": 1.3021, "high": 1.3022, "low": 1.3009, "close": 1.3009, "volume": 13061.1, "quote_volume": 16998.96314, "trades": 294, "taker_buy_quote": 5408.96873}, {"ts": 1775412120000, "open": 1.3009, "high": 1.3009, "low": 1.3001, "close": 1.3007, "volume": 27908.2, "quote_volume": 36293.34809, "trades": 333, "taker_buy_quote": 19305.92856}, {"ts": 1775412180000, "open": 1.3007, "high": 1.301, "low": 1.3007, "close": 1.3009, "volume": 6064.6, "quote_volume": 7889.14887, "trades": 95, "taker_buy_quote": 4291.05808}, {"ts": 1775412240000, "open": 1.301, "high": 1.301, "low": 1.3007, "close": 1.3008, "volume": 59814.6, "quote_volume": 77809.22889, "trades": 82, "taker_buy_quote": 1000.40042}, {"ts": 1775412300000, "open": 1.3008, "high": 1.3017, "low": 1.3007, "close": 1.3017, "volume": 13379.1, "quote_volume": 17406.30225, "trades": 210, "taker_buy_quote": 15129.9502}, {"ts": 1775412360000, "open": 1.3017, "high": 1.3017, "low": 1.3015, "close": 1.3016, "volume": 2786.4, "quote_volume": 3626.91286, "trades": 57, "taker_buy_quote": 2003.3065}, {"ts": 1775412420000, "open": 1.3015, "high": 1.3016, "low": 1.3009, "close": 1.3012, "volume": 26361.4, "quote_volume": 34298.45937, "trades": 173, "taker_buy_quote": 21150.51818}, {"ts": 1775412480000, "open": 1.3011, "high": 1.3012, "low": 1.301, "close": 1.301, "volume": 14139.1, "quote_volume": 18396.45447, "trades": 79, "taker_buy_quote": 3065.72722}, {"ts": 1775412540000, "open": 1.301, "high": 1.3013, "low": 1.3008, "close": 1.3013, "volume": 17855.2, "quote_volume": 23229.22419, "trades": 134, "taker_buy_quote": 18682.15392}, {"ts": 1775412600000, "open": 1.3013, "high": 1.3019, "low": 1.3013, "close": 1.3017, "volume": 28648.8, "quote_volume": 37290.06429, "trades": 174, "taker_buy_quote": 24644.56811}, {"ts": 1775412660000, "open": 1.3017, "high": 1.3019, "low": 1.3017, "close": 1.3018, "volume": 1513.3, "quote_volume": 1969.94744, "trades": 61, "taker_buy_quote": 592.98202}, {"ts": 1775412720000, "open": 1.3019, "high": 1.3019, "low": 1.3, "close": 1.3006, "volume": 116292.8, "quote_volume": 151293.78453, "trades": 501, "taker_buy_quote": 62739.97859}, {"ts": 1775412780000, "open": 1.3007, "high": 1.301, "low": 1.3007, "close": 1.301, "volume": 11222.0, "quote_volume": 14599.08582, "trades": 118, "taker_buy_quote": 11924.17407}, {"ts": 1775412840000, "open": 1.3011, "high": 1.3012, "low": 1.3008, "close": 1.3009, "volume": 19319.8, "quote_volume": 25136.83008, "trades": 113, "taker_buy_quote": 22063.57995}, {"ts": 1775412900000, "open": 1.3009, "high": 1.3011, "low": 1.3006, "close": 1.3011, "volume": 2692.9, "quote_volume": 3503.05833, "trades": 125, "taker_buy_quote": 3027.37908}, {"ts": 1775412960000, "open": 1.3011, "high": 1.3012, "low": 1.3008, "close": 1.3008, "volume": 43140.3, "quote_volume": 56128.74649, "trades": 112, "taker_buy_quote": 1080.82328}, {"ts": 1775413020000, "open": 1.3007, "high": 1.3008, "low": 1.3001, "close": 1.3004, "volume": 7736.4, "quote_volume": 10059.41584, "trades": 188, "taker_buy_quote": 2829.24488}, {"ts": 1775413080000, "open": 1.3005, "high": 1.3008, "low": 1.2997, "close": 1.2998, "volume": 19555.9, "quote_volume": 25424.42785, "trades": 243, "taker_buy_quote": 2293.83717}, {"ts": 1775413140000, "open": 1.2997, "high": 1.2998, "low": 1.2988, "close": 1.2989, "volume": 14112.6, "quote_volume": 18332.58414, "trades": 198, "taker_buy_quote": 479.83373}, {"ts": 1775413200000, "open": 1.299, "high": 1.2999, "low": 1.299, "close": 1.2996, "volume": 47279.8, "quote_volume": 61450.52404, "trades": 301, "taker_buy_quote": 10697.34194}, {"ts": 1775413260000, "open": 1.2995, "high": 1.2996, "low": 1.2989, "close": 1.2989, "volume": 8088.5, "quote_volume": 10509.18315, "trades": 141, "taker_buy_quote": 2230.18578}, {"ts": 1775413320000, "open": 1.2989, "high": 1.2992, "low": 1.2989, "close": 1.2991, "volume": 2642.3, "quote_volume": 3432.5611, "trades": 57, "taker_buy_quote": 2573.14062}, {"ts": 1775413380000, "open": 1.2992, "high": 1.2996, "low": 1.2992, "close": 1.2995, "volume": 3812.7, "quote_volume": 4954.28497, "trades": 82, "taker_buy_quote": 4935.05237}, {"ts": 1775413440000, "open": 1.2996, "high": 1.2996, "low": 1.2994, "close": 1.2995, "volume": 5228.7, "quote_volume": 6794.77086, "trades": 51, "taker_buy_quote": 1811.73618}, {"ts": 1775413500000, "open": 1.2995, "high": 1.2995, "low": 1.2994, "close": 1.2994, "volume": 3091.7, "quote_volume": 4017.47306, "trades": 33, "taker_buy_quote": 1534.4496}, {"ts": 1775413560000, "open": 1.2994, "high": 1.2995, "low": 1.2992, "close": 1.2994, "volume": 12364.5, "quote_volume": 16065.56371, "trades": 121, "taker_buy_quote": 7367.44113}, {"ts": 1775413620000, "open": 1.2993, "high": 1.2994, "low": 1.2993, "close": 1.2993, "volume": 3960.2, "quote_volume": 5145.49334, "trades": 38, "taker_buy_quote": 71.20712}, {"ts": 1775413680000, "open": 1.2994, "high": 1.2994, "low": 1.299, "close": 1.2991, "volume": 22774.3, "quote_volume": 29590.25475, "trades": 95, "taker_buy_quote": 2069.51496}, {"ts": 1775413740000, "open": 1.299, "high": 1.2994, "low": 1.299, "close": 1.2994, "volume": 2828.2, "quote_volume": 3674.28247, "trades": 75, "taker_buy_quote": 2462.38969}, {"ts": 1775413800000, "open": 1.2993, "high": 1.2997, "low": 1.2993, "close": 1.2997, "volume": 5375.1, "quote_volume": 6985.15097, "trades": 87, "taker_buy_quote": 5546.52377}, {"ts": 1775413860000, "open": 1.2997, "high": 1.3001, "low": 1.2996, "close": 1.3001, "volume": 4505.6, "quote_volume": 5856.83961, "trades": 81, "taker_buy_quote": 5206.25071}, {"ts": 1775413920000, "open": 1.3001, "high": 1.3018, "low": 1.3, "close": 1.3016, "volume": 57871.8, "quote_volume": 75288.71359, "trades": 576, "taker_buy_quote": 48147.22204}, {"ts": 1775413980000, "open": 1.3016, "high": 1.3033, "low": 1.3016, "close": 1.3023, "volume": 37526.8, "quote_volume": 48877.58697, "trades": 665, "taker_buy_quote": 31994.5837}, {"ts": 1775414040000, "open": 1.3022, "high": 1.3029, "low": 1.3022, "close": 1.3027, "volume": 23595.9, "quote_volume": 30738.01435, "trades": 288, "taker_buy_quote": 5946.94032}, {"ts": 1775414100000, "open": 1.3027, "high": 1.3032, "low": 1.3026, "close": 1.3029, "volume": 42339.7, "quote_volume": 55165.40469, "trades": 196, "taker_buy_quote": 42345.49217}, {"ts": 1775414160000, "open": 1.303, "high": 1.303, "low": 1.3025, "close": 1.3025, "volume": 3681.0, "quote_volume": 4794.97842, "trades": 111, "taker_buy_quote": 524.92183}, {"ts": 1775414220000, "open": 1.3024, "high": 1.3025, "low": 1.3018, "close": 1.3019, "volume": 42195.4, "quote_volume": 54942.38135, "trades": 184, "taker_buy_quote": 17827.67929}, {"ts": 1775414280000, "open": 1.3019, "high": 1.3028, "low": 1.3019, "close": 1.3028, "volume": 4276.6, "quote_volume": 5569.79033, "trades": 168, "taker_buy_quote": 3644.88814}, {"ts": 1775414340000, "open": 1.3028, "high": 1.3034, "low": 1.3028, "close": 1.3034, "volume": 65958.4, "quote_volume": 85954.37742, "trades": 231, "taker_buy_quote": 40178.74325}, {"ts": 1775414400000, "open": 1.3033, "high": 1.3038, "low": 1.303, "close": 1.303, "volume": 45979.6, "quote_volume": 59932.14055, "trades": 236, "taker_buy_quote": 2102.14174}, {"ts": 1775414460000, "open": 1.303, "high": 1.3034, "low": 1.3027, "close": 1.3032, "volume": 23786.7, "quote_volume": 30994.729, "trades": 264, "taker_buy_quote": 16586.19837}, {"ts": 1775414520000, "open": 1.3032, "high": 1.3048, "low": 1.3031, "close": 1.3034, "volume": 216313.9, "quote_volume": 282068.0398, "trades": 703, "taker_buy_quote": 221887.72297}, {"ts": 1775414580000, "open": 1.3033, "high": 1.3035, "low": 1.3033, "close": 1.3034, "volume": 1606.3, "quote_volume": 2093.71366, "trades": 46, "taker_buy_quote": 1610.94953}, {"ts": 1775414640000, "open": 1.3035, "high": 1.3035, "low": 1.3032, "close": 1.3032, "volume": 23147.0, "quote_volume": 30169.562, "trades": 72, "taker_buy_quote": 564.26231}, {"ts": 1775414700000, "open": 1.3032, "high": 1.3033, "low": 1.303, "close": 1.3031, "volume": 23020.0, "quote_volume": 29999.35463, "trades": 164, "taker_buy_quote": 1233.80855}, {"ts": 1775414760000, "open": 1.3031, "high": 1.3036, "low": 1.3031, "close": 1.3035, "volume": 3307.9, "quote_volume": 4311.51534, "trades": 110, "taker_buy_quote": 2661.80932}, {"ts": 1775414820000, "open": 1.3035, "high": 1.3037, "low": 1.3033, "close": 1.3034, "volume": 6386.3, "quote_volume": 8325.0105, "trades": 174, "taker_buy_quote": 4543.20526}, {"ts": 1775414880000, "open": 1.3033, "high": 1.3034, "low": 1.303, "close": 1.303, "volume": 11043.2, "quote_volume": 14392.02195, "trades": 74, "taker_buy_quote": 1440.84184}, {"ts": 1775414940000, "open": 1.3031, "high": 1.3032, "low": 1.3028, "close": 1.3031, "volume": 17589.5, "quote_volume": 22919.05583, "trades": 171, "taker_buy_quote": 8337.13396}, {"ts": 1775415000000, "open": 1.303, "high": 1.303, "low": 1.3028, "close": 1.3029, "volume": 13755.4, "quote_volume": 17921.18615, "trades": 106, "taker_buy_quote": 1180.84158}, {"ts": 1775415060000, "open": 1.3028, "high": 1.3029, "low": 1.3027, "close": 1.3028, "volume": 4226.3, "quote_volume": 5505.84758, "trades": 46, "taker_buy_quote": 761.78553}, {"ts": 1775415120000, "open": 1.3027, "high": 1.303, "low": 1.3027, "close": 1.3027, "volume": 16044.3, "quote_volume": 20903.06203, "trades": 110, "taker_buy_quote": 6805.43023}, {"ts": 1775415180000, "open": 1.3027, "high": 1.3028, "low": 1.3023, "close": 1.3024, "volume": 61191.8, "quote_volume": 79698.18764, "trades": 188, "taker_buy_quote": 38219.8552}, {"ts": 1775415240000, "open": 1.3024, "high": 1.3031, "low": 1.3024, "close": 1.3029, "volume": 38226.9, "quote_volume": 49807.62225, "trades": 137, "taker_buy_quote": 6958.38898}, {"ts": 1775415300000, "open": 1.303, "high": 1.303, "low": 1.3027, "close": 1.3028, "volume": 1408.2, "quote_volume": 1834.629, "trades": 65, "taker_buy_quote": 394.10663}, {"ts": 1775415360000, "open": 1.3029, "high": 1.3034, "low": 1.3029, "close": 1.3033, "volume": 31428.7, "quote_volume": 40956.89645, "trades": 134, "taker_buy_quote": 21889.99765}, {"ts": 1775415420000, "open": 1.3033, "high": 1.3033, "low": 1.3025, "close": 1.3025, "volume": 26339.7, "quote_volume": 34313.57047, "trades": 163, "taker_buy_quote": 32642.99678}, {"ts": 1775415480000, "open": 1.3025, "high": 1.3027, "low": 1.3025, "close": 1.3027, "volume": 5269.1, "quote_volume": 6863.56585, "trades": 55, "taker_buy_quote": 1218.48903}, {"ts": 1775415540000, "open": 1.3027, "high": 1.3028, "low": 1.3026, "close": 1.3028, "volume": 4682.5, "quote_volume": 6100.00811, "trades": 53, "taker_buy_quote": 3307.29393}, {"ts": 1775415600000, "open": 1.3028, "high": 1.303, "low": 1.3028, "close": 1.303, "volume": 5856.4, "quote_volume": 7630.58238, "trades": 50, "taker_buy_quote": 6954.42151}, {"ts": 1775415660000, "open": 1.303, "high": 1.303, "low": 1.3029, "close": 1.3029, "volume": 3360.2, "quote_volume": 4378.03369, "trades": 28, "taker_buy_quote": 379.3033}, {"ts": 1775415720000, "open": 1.3029, "high": 1.303, "low": 1.3029, "close": 1.303, "volume": 1573.6, "quote_volume": 2050.27786, "trades": 33, "taker_buy_quote": 448.4926}, {"ts": 1775415780000, "open": 1.3029, "high": 1.303, "low": 1.3026, "close": 1.3027, "volume": 19962.1, "quote_volume": 26007.21313, "trades": 83, "taker_buy_quote": 925.32976}, {"ts": 1775415840000, "open": 1.3026, "high": 1.3027, "low": 1.3018, "close": 1.3018, "volume": 71864.1, "quote_volume": 93586.64723, "trades": 229, "taker_buy_quote": 2284.16393}, {"ts": 1775415900000, "open": 1.3019, "high": 1.3024, "low": 1.3019, "close": 1.3024, "volume": 10227.6, "quote_volume": 13318.08806, "trades": 118, "taker_buy_quote": 11374.53554}, {"ts": 1775415960000, "open": 1.3024, "high": 1.3027, "low": 1.3024, "close": 1.3027, "volume": 4046.8, "quote_volume": 5271.2562, "trades": 66, "taker_buy_quote": 2994.9632}, {"ts": 1775416020000, "open": 1.3027, "high": 1.3028, "low": 1.3026, "close": 1.3026, "volume": 8469.8, "quote_volume": 11033.39986, "trades": 71, "taker_buy_quote": 6984.7033}, {"ts": 1775416080000, "open": 1.3026, "high": 1.3027, "low": 1.3022, "close": 1.3022, "volume": 14336.4, "quote_volume": 18672.15284, "trades": 115, "taker_buy_quote": 4469.5032}, {"ts": 1775416140000, "open": 1.3022, "high": 1.3024, "low": 1.3022, "close": 1.3024, "volume": 5870.3, "quote_volume": 7644.79103, "trades": 60, "taker_buy_quote": 559.23654}, {"ts": 1775416200000, "open": 1.3023, "high": 1.3023, "low": 1.3014, "close": 1.3014, "volume": 8755.7, "quote_volume": 11398.50649, "trades": 216, "taker_buy_quote": 1103.03137}, {"ts": 1775416260000, "open": 1.3014, "high": 1.3015, "low": 1.3011, "close": 1.3011, "volume": 10525.8, "quote_volume": 13697.02328, "trades": 127, "taker_buy_quote": 2152.57851}, {"ts": 1775416320000, "open": 1.3011, "high": 1.3015, "low": 1.301, "close": 1.3014, "volume": 13126.0, "quote_volume": 17079.4332, "trades": 142, "taker_buy_quote": 9736.58834}, {"ts": 1775416380000, "open": 1.3015, "high": 1.302, "low": 1.3014, "close": 1.3015, "volume": 32471.1, "quote_volume": 42269.19314, "trades": 262, "taker_buy_quote": 34927.87592}, {"ts": 1775416440000, "open": 1.3015, "high": 1.3016, "low": 1.3014, "close": 1.3014, "volume": 3109.4, "quote_volume": 4046.94539, "trades": 40, "taker_buy_quote": 1906.44268}, {"ts": 1775416500000, "open": 1.3015, "high": 1.3019, "low": 1.3012, "close": 1.3018, "volume": 19923.1, "quote_volume": 25928.57259, "trades": 212, "taker_buy_quote": 10428.20992}, {"ts": 1775416560000, "open": 1.3018, "high": 1.3019, "low": 1.3016, "close": 1.3019, "volume": 8618.3, "quote_volume": 11219.08108, "trades": 82, "taker_buy_quote": 10141.6932}, {"ts": 1775416620000, "open": 1.3019, "high": 1.3022, "low": 1.3019, "close": 1.3021, "volume": 3781.8, "quote_volume": 4924.18082, "trades": 76, "taker_buy_quote": 3034.61572}, {"ts": 1775416680000, "open": 1.3022, "high": 1.3026, "low": 1.3021, "close": 1.3026, "volume": 18313.8, "quote_volume": 23850.81914, "trades": 134, "taker_buy_quote": 20877.68061}, {"ts": 1775416740000, "open": 1.3026, "high": 1.3045, "low": 1.3026, "close": 1.3045, "volume": 29370.7, "quote_volume": 38282.65049, "trades": 395, "taker_buy_quote": 25023.44114}, {"ts": 1775416800000, "open": 1.3045, "high": 1.3052, "low": 1.3038, "close": 1.3052, "volume": 30849.0, "quote_volume": 40249.8755, "trades": 540, "taker_buy_quote": 30755.00384}, {"ts": 1775416860000, "open": 1.3052, "high": 1.3075, "low": 1.3052, "close": 1.3059, "volume": 184292.8, "quote_volume": 240772.7357, "trades": 1101, "taker_buy_quote": 123301.37742}, {"ts": 1775416920000, "open": 1.3059, "high": 1.3059, "low": 1.3055, "close": 1.3056, "volume": 42872.8, "quote_volume": 55978.73093, "trades": 173, "taker_buy_quote": 4291.52795}, {"ts": 1775416980000, "open": 1.3056, "high": 1.3065, "low": 1.3055, "close": 1.3058, "volume": 58628.6, "quote_volume": 76567.72045, "trades": 320, "taker_buy_quote": 38878.30669}, {"ts": 1775417040000, "open": 1.3058, "high": 1.3063, "low": 1.3055, "close": 1.3055, "volume": 31604.4, "quote_volume": 41274.62095, "trades": 293, "taker_buy_quote": 9987.26945}, {"ts": 1775417100000, "open": 1.3056, "high": 1.3064, "low": 1.3056, "close": 1.306, "volume": 25435.0, "quote_volume": 33213.87571, "trades": 275, "taker_buy_quote": 20735.21141}, {"ts": 1775417160000, "open": 1.306, "high": 1.3061, "low": 1.3053, "close": 1.3054, "volume": 23493.0, "quote_volume": 30681.27557, "trades": 165, "taker_buy_quote": 2364.01321}, {"ts": 1775417220000, "open": 1.3053, "high": 1.3054, "low": 1.3047, "close": 1.3047, "volume": 11126.2, "quote_volume": 14520.34749, "trades": 142, "taker_buy_quote": 3896.90204}, {"ts": 1775417280000, "open": 1.3048, "high": 1.3051, "low": 1.3046, "close": 1.3047, "volume": 19090.1, "quote_volume": 24909.59308, "trades": 213, "taker_buy_quote": 21137.79468}, {"ts": 1775417340000, "open": 1.3047, "high": 1.3048, "low": 1.3046, "close": 1.3046, "volume": 3853.5, "quote_volume": 5027.36064, "trades": 59, "taker_buy_quote": 729.32884}, {"ts": 1775417400000, "open": 1.3046, "high": 1.305, "low": 1.3046, "close": 1.3047, "volume": 13703.7, "quote_volume": 17880.58349, "trades": 125, "taker_buy_quote": 13961.88019}, {"ts": 1775417460000, "open": 1.3047, "high": 1.3047, "low": 1.3039, "close": 1.3039, "volume": 13003.8, "quote_volume": 16962.57769, "trades": 154, "taker_buy_quote": 635.40041}, {"ts": 1775417520000, "open": 1.304, "high": 1.304, "low": 1.3035, "close": 1.3035, "volume": 35674.6, "quote_volume": 46510.47224, "trades": 116, "taker_buy_quote": 821.43263}, {"ts": 1775417580000, "open": 1.3035, "high": 1.3036, "low": 1.3034, "close": 1.3035, "volume": 2835.0, "quote_volume": 3695.34679, "trades": 59, "taker_buy_quote": 951.31051}, {"ts": 1775417640000, "open": 1.3036, "high": 1.3039, "low": 1.3036, "close": 1.3036, "volume": 5987.5, "quote_volume": 7805.69255, "trades": 128, "taker_buy_quote": 5380.6898}, {"ts": 1775417700000, "open": 1.3036, "high": 1.3037, "low": 1.3028, "close": 1.3032, "volume": 14082.6, "quote_volume": 18354.47443, "trades": 213, "taker_buy_quote": 5497.32645}, {"ts": 1775417760000, "open": 1.3032, "high": 1.3035, "low": 1.3032, "close": 1.3034, "volume": 20610.7, "quote_volume": 26864.54606, "trades": 98, "taker_buy_quote": 23096.94926}, {"ts": 1775417820000, "open": 1.3035, "high": 1.3035, "low": 1.3029, "close": 1.303, "volume": 9806.4, "quote_volume": 12780.66486, "trades": 117, "taker_buy_quote": 1383.66037}, {"ts": 1775417880000, "open": 1.3031, "high": 1.3031, "low": 1.3008, "close": 1.301, "volume": 113097.8, "quote_volume": 147298.31757, "trades": 798, "taker_buy_quote": 2979.58793}, {"ts": 1775417940000, "open": 1.3011, "high": 1.3011, "low": 1.3005, "close": 1.3006, "volume": 7079.6, "quote_volume": 9209.05306, "trades": 143, "taker_buy_quote": 3786.18828}, {"ts": 1775418000000, "open": 1.3005, "high": 1.301, "low": 1.3005, "close": 1.3009, "volume": 58103.0, "quote_volume": 75576.12127, "trades": 144, "taker_buy_quote": 2137.4113}, {"ts": 1775418060000, "open": 1.301, "high": 1.3011, "low": 1.3006, "close": 1.3006, "volume": 8215.2, "quote_volume": 10687.02065, "trades": 131, "taker_buy_quote": 2409.06606}, {"ts": 1775418120000, "open": 1.3007, "high": 1.3007, "low": 1.2999, "close": 1.3004, "volume": 17755.0, "quote_volume": 23083.04136, "trades": 204, "taker_buy_quote": 7740.82256}, {"ts": 1775418180000, "open": 1.3004, "high": 1.3005, "low": 1.2998, "close": 1.2998, "volume": 16587.3, "quote_volume": 21564.10277, "trades": 164, "taker_buy_quote": 4562.15362}, {"ts": 1775418240000, "open": 1.2998, "high": 1.3002, "low": 1.2998, "close": 1.2999, "volume": 71406.1, "quote_volume": 92825.13878, "trades": 178, "taker_buy_quote": 10511.55141}, {"ts": 1775418300000, "open": 1.3, "high": 1.3005, "low": 1.3, "close": 1.3004, "volume": 2926.6, "quote_volume": 3805.49601, "trades": 97, "taker_buy_quote": 1395.42133}, {"ts": 1775418360000, "open": 1.3004, "high": 1.3004, "low": 1.3, "close": 1.3001, "volume": 15351.3, "quote_volume": 19958.3388, "trades": 87, "taker_buy_quote": 678.83245}, {"ts": 1775418420000, "open": 1.3001, "high": 1.3004, "low": 1.3001, "close": 1.3003, "volume": 5414.2, "quote_volume": 7039.87994, "trades": 116, "taker_buy_quote": 4424.10308}, {"ts": 1775418480000, "open": 1.3002, "high": 1.3002, "low": 1.2999, "close": 1.2999, "volume": 8609.7, "quote_volume": 11192.75759, "trades": 110, "taker_buy_quote": 1811.22294}, {"ts": 1775418540000, "open": 1.3, "high": 1.3004, "low": 1.2995, "close": 1.2995, "volume": 62047.3, "quote_volume": 80662.94523, "trades": 243, "taker_buy_quote": 23259.86352}, {"ts": 1775418600000, "open": 1.2995, "high": 1.3002, "low": 1.2995, "close": 1.3001, "volume": 1682.1, "quote_volume": 2186.71645, "trades": 111, "taker_buy_quote": 672.63406}, {"ts": 1775418660000, "open": 1.3002, "high": 1.3003, "low": 1.3, "close": 1.3001, "volume": 13222.3, "quote_volume": 17190.38225, "trades": 60, "taker_buy_quote": 806.25285}, {"ts": 1775418720000, "open": 1.3, "high": 1.3006, "low": 1.3, "close": 1.3005, "volume": 38716.6, "quote_volume": 50345.52887, "trades": 105, "taker_buy_quote": 18721.32002}, {"ts": 1775418780000, "open": 1.3005, "high": 1.3006, "low": 1.3003, "close": 1.3003, "volume": 5563.8, "quote_volume": 7235.37963, "trades": 77, "taker_buy_quote": 3405.10319}, {"ts": 1775418840000, "open": 1.3003, "high": 1.3003, "low": 1.3, "close": 1.3001, "volume": 2368.8, "quote_volume": 3079.70588, "trades": 88, "taker_buy_quote": 223.88128}, {"ts": 1775418900000, "open": 1.3, "high": 1.3002, "low": 1.2997, "close": 1.2997, "volume": 58810.1, "quote_volume": 76455.66636, "trades": 190, "taker_buy_quote": 11961.43716}, {"ts": 1775418960000, "open": 1.2996, "high": 1.2999, "low": 1.2994, "close": 1.2998, "volume": 60117.8, "quote_volume": 78125.80536, "trades": 159, "taker_buy_quote": 69525.03987}, {"ts": 1775419020000, "open": 1.2999, "high": 1.3001, "low": 1.2998, "close": 1.3, "volume": 9702.0, "quote_volume": 12611.60938, "trades": 58, "taker_buy_quote": 11893.46698}, {"ts": 1775419080000, "open": 1.3, "high": 1.3004, "low": 1.3, "close": 1.3003, "volume": 3146.8, "quote_volume": 4091.6409, "trades": 61, "taker_buy_quote": 2823.53367}, {"ts": 1775419140000, "open": 1.3003, "high": 1.3008, "low": 1.3003, "close": 1.3006, "volume": 40100.7, "quote_volume": 52156.92213, "trades": 123, "taker_buy_quote": 22243.97083}, {"ts": 1775419200000, "open": 1.3006, "high": 1.3009, "low": 1.3003, "close": 1.3008, "volume": 34402.2, "quote_volume": 44741.68298, "trades": 210, "taker_buy_quote": 9858.04512}, {"ts": 1775419260000, "open": 1.3007, "high": 1.3009, "low": 1.3004, "close": 1.3004, "volume": 16432.9, "quote_volume": 21373.64796, "trades": 125, "taker_buy_quote": 829.63108}, {"ts": 1775419320000, "open": 1.3005, "high": 1.3006, "low": 1.3005, "close": 1.3006, "volume": 9369.3, "quote_volume": 12184.80793, "trades": 52, "taker_buy_quote": 826.89118}, {"ts": 1775419380000, "open": 1.3006, "high": 1.3016, "low": 1.3005, "close": 1.3011, "volume": 40675.7, "quote_volume": 52931.06897, "trades": 304, "taker_buy_quote": 6358.53}, {"ts": 1775419440000, "open": 1.3011, "high": 1.3011, "low": 1.3001, "close": 1.3002, "volume": 16604.6, "quote_volume": 21593.62293, "trades": 188, "taker_buy_quote": 3922.82368}, {"ts": 1775419500000, "open": 1.3001, "high": 1.3004, "low": 1.2997, "close": 1.3004, "volume": 4885.2, "quote_volume": 6350.51105, "trades": 211, "taker_buy_quote": 3205.25351}, {"ts": 1775419560000, "open": 1.3005, "high": 1.3007, "low": 1.3005, "close": 1.3006, "volume": 2154.7, "quote_volume": 2802.27069, "trades": 59, "taker_buy_quote": 2275.39763}, {"ts": 1775419620000, "open": 1.3006, "high": 1.3009, "low": 1.3006, "close": 1.3009, "volume": 2381.5, "quote_volume": 3097.59191, "trades": 72, "taker_buy_quote": 1119.42538}, {"ts": 1775419680000, "open": 1.3008, "high": 1.3009, "low": 1.3006, "close": 1.3007, "volume": 9139.6, "quote_volume": 11888.01883, "trades": 66, "taker_buy_quote": 6720.98382}, {"ts": 1775419740000, "open": 1.3007, "high": 1.3007, "low": 1.3001, "close": 1.3001, "volume": 3371.5, "quote_volume": 4384.13798, "trades": 106, "taker_buy_quote": 341.68589}, {"ts": 1775419800000, "open": 1.3002, "high": 1.3004, "low": 1.3001, "close": 1.3004, "volume": 15995.9, "quote_volume": 20798.07215, "trades": 67, "taker_buy_quote": 16743.99247}, {"ts": 1775419860000, "open": 1.3003, "high": 1.3003, "low": 1.2999, "close": 1.3001, "volume": 9262.0, "quote_volume": 12040.99172, "trades": 135, "taker_buy_quote": 3957.82018}, {"ts": 1775419920000, "open": 1.3001, "high": 1.3006, "low": 1.3, "close": 1.3005, "volume": 12543.6, "quote_volume": 16312.73084, "trades": 152, "taker_buy_quote": 1895.52244}, {"ts": 1775419980000, "open": 1.3005, "high": 1.3008, "low": 1.3005, "close": 1.3007, "volume": 6057.6, "quote_volume": 7878.60295, "trades": 81, "taker_buy_quote": 2915.32785}, {"ts": 1775420040000, "open": 1.3008, "high": 1.3008, "low": 1.3006, "close": 1.3006, "volume": 13024.7, "quote_volume": 16940.15922, "trades": 68, "taker_buy_quote": 1447.16745}, {"ts": 1775420100000, "open": 1.3006, "high": 1.3007, "low": 1.3003, "close": 1.3004, "volume": 64680.3, "quote_volume": 84116.75137, "trades": 108, "taker_buy_quote": 1137.35208}, {"ts": 1775420160000, "open": 1.3004, "high": 1.3005, "low": 1.3001, "close": 1.3004, "volume": 15294.0, "quote_volume": 19886.5688, "trades": 105, "taker_buy_quote": 13322.22471}, {"ts": 1775420220000, "open": 1.3005, "high": 1.3006, "low": 1.3003, "close": 1.3004, "volume": 32398.6, "quote_volume": 42130.84744, "trades": 91, "taker_buy_quote": 1347.59807}, {"ts": 1775420280000, "open": 1.3005, "high": 1.3008, "low": 1.3004, "close": 1.3008, "volume": 33913.5, "quote_volume": 44105.77026, "trades": 97, "taker_buy_quote": 34851.16763}, {"ts": 1775420340000, "open": 1.3007, "high": 1.301, "low": 1.3007, "close": 1.3009, "volume": 10462.8, "quote_volume": 13610.62222, "trades": 52, "taker_buy_quote": 9173.12835}, {"ts": 1775420400000, "open": 1.3009, "high": 1.3014, "low": 1.3008, "close": 1.3013, "volume": 5267.5, "quote_volume": 6853.27888, "trades": 99, "taker_buy_quote": 3455.22706}, {"ts": 1775420460000, "open": 1.3013, "high": 1.3016, "low": 1.3013, "close": 1.3016, "volume": 4240.4, "quote_volume": 5518.54276, "trades": 60, "taker_buy_quote": 1811.735}, {"ts": 1775420520000, "open": 1.3016, "high": 1.3017, "low": 1.3015, "close": 1.3017, "volume": 6549.1, "quote_volume": 8524.33574, "trades": 39, "taker_buy_quote": 5330.21248}, {"ts": 1775420580000, "open": 1.3016, "high": 1.302, "low": 1.3016, "close": 1.3019, "volume": 30854.2, "quote_volume": 40166.54951, "trades": 94, "taker_buy_quote": 37118.77551}, {"ts": 1775420640000, "open": 1.3019, "high": 1.3024, "low": 1.3018, "close": 1.3023, "volume": 22384.7, "quote_volume": 29146.70764, "trades": 214, "taker_buy_quote": 12679.50059}, {"ts": 1775420700000, "open": 1.3023, "high": 1.3025, "low": 1.3016, "close": 1.3016, "volume": 42473.8, "quote_volume": 55311.00422, "trades": 229, "taker_buy_quote": 6205.22853}, {"ts": 1775420760000, "open": 1.3017, "high": 1.3021, "low": 1.3016, "close": 1.302, "volume": 8997.8, "quote_volume": 11714.65622, "trades": 119, "taker_buy_quote": 8335.36266}, {"ts": 1775420820000, "open": 1.302, "high": 1.302, "low": 1.3019, "close": 1.302, "volume": 8558.0, "quote_volume": 11142.23032, "trades": 40, "taker_buy_quote": 7360.3362}, {"ts": 1775420880000, "open": 1.3019, "high": 1.302, "low": 1.3019, "close": 1.302, "volume": 18647.4, "quote_volume": 24277.16475, "trades": 65, "taker_buy_quote": 1493.2638}, {"ts": 1775420940000, "open": 1.302, "high": 1.302, "low": 1.3016, "close": 1.3016, "volume": 13565.6, "quote_volume": 17659.47211, "trades": 96, "taker_buy_quote": 1043.48812}, {"ts": 1775421000000, "open": 1.3016, "high": 1.3016, "low": 1.3013, "close": 1.3014, "volume": 24042.6, "quote_volume": 31290.75392, "trades": 116, "taker_buy_quote": 12127.51097}, {"ts": 1775421060000, "open": 1.3015, "high": 1.3015, "low": 1.3011, "close": 1.3011, "volume": 8181.4, "quote_volume": 10645.98567, "trades": 106, "taker_buy_quote": 1934.05866}, {"ts": 1775421120000, "open": 1.3012, "high": 1.3012, "low": 1.3009, "close": 1.301, "volume": 3797.1, "quote_volume": 4940.14081, "trades": 82, "taker_buy_quote": 1423.96696}, {"ts": 1775421180000, "open": 1.3009, "high": 1.3013, "low": 1.3009, "close": 1.3013, "volume": 36670.9, "quote_volume": 47715.91851, "trades": 123, "taker_buy_quote": 44295.07049}, {"ts": 1775421240000, "open": 1.3012, "high": 1.3014, "low": 1.3012, "close": 1.3014, "volume": 4070.5, "quote_volume": 5296.75725, "trades": 62, "taker_buy_quote": 1323.34629}, {"ts": 1775421300000, "open": 1.3013, "high": 1.3015, "low": 1.301, "close": 1.301, "volume": 4397.7, "quote_volume": 5722.96295, "trades": 112, "taker_buy_quote": 994.06809}, {"ts": 1775421360000, "open": 1.301, "high": 1.3014, "low": 1.3007, "close": 1.3014, "volume": 17317.7, "quote_volume": 22530.95373, "trades": 192, "taker_buy_quote": 8758.18839}, {"ts": 1775421420000, "open": 1.3014, "high": 1.3053, "low": 1.3014, "close": 1.3041, "volume": 314845.5, "quote_volume": 410547.19366, "trades": 1639, "taker_buy_quote": 244619.71093}, {"ts": 1775421480000, "open": 1.3042, "high": 1.3051, "low": 1.3042, "close": 1.3043, "volume": 38908.0, "quote_volume": 50763.19569, "trades": 463, "taker_buy_quote": 22956.50189}, {"ts": 1775421540000, "open": 1.3044, "high": 1.3048, "low": 1.3043, "close": 1.3046, "volume": 14338.1, "quote_volume": 18703.7668, "trades": 274, "taker_buy_quote": 5493.98908}, {"ts": 1775421600000, "open": 1.3045, "high": 1.3048, "low": 1.304, "close": 1.304, "volume": 62024.7, "quote_volume": 80905.02018, "trades": 321, "taker_buy_quote": 23942.857}, {"ts": 1775421660000, "open": 1.304, "high": 1.304, "low": 1.3038, "close": 1.3039, "volume": 10735.6, "quote_volume": 13998.2809, "trades": 114, "taker_buy_quote": 3048.87725}, {"ts": 1775421720000, "open": 1.304, "high": 1.304, "low": 1.3035, "close": 1.3035, "volume": 5671.1, "quote_volume": 7393.34053, "trades": 112, "taker_buy_quote": 823.00512}, {"ts": 1775421780000, "open": 1.3034, "high": 1.3034, "low": 1.3025, "close": 1.3026, "volume": 31792.1, "quote_volume": 41423.07954, "trades": 209, "taker_buy_quote": 10797.53609}, {"ts": 1775421840000, "open": 1.3027, "high": 1.3027, "low": 1.3018, "close": 1.302, "volume": 42612.9, "quote_volume": 55481.62514, "trades": 234, "taker_buy_quote": 9750.30615}, {"ts": 1775421900000, "open": 1.3019, "high": 1.3022, "low": 1.3017, "close": 1.3022, "volume": 9133.9, "quote_volume": 11891.75559, "trades": 124, "taker_buy_quote": 4398.8494}, {"ts": 1775421960000, "open": 1.3021, "high": 1.3032, "low": 1.3021, "close": 1.3029, "volume": 57839.9, "quote_volume": 75347.16852, "trades": 500, "taker_buy_quote": 53237.5247}, {"ts": 1775422020000, "open": 1.303, "high": 1.3031, "low": 1.3029, "close": 1.303, "volume": 5801.6, "quote_volume": 7559.34544, "trades": 38, "taker_buy_quote": 1814.30872}, {"ts": 1775422080000, "open": 1.303, "high": 1.3038, "low": 1.3024, "close": 1.3037, "volume": 62283.3, "quote_volume": 81149.59857, "trades": 373, "taker_buy_quote": 43955.21061}, {"ts": 1775422140000, "open": 1.3037, "high": 1.3066, "low": 1.3036, "close": 1.3042, "volume": 933451.9, "quote_volume": 1218398.7341, "trades": 913, "taker_buy_quote": 1044564.69658}, {"ts": 1775422200000, "open": 1.3042, "high": 1.3044, "low": 1.304, "close": 1.304, "volume": 52427.7, "quote_volume": 68376.53898, "trades": 172, "taker_buy_quote": 30065.0076}, {"ts": 1775422260000, "open": 1.304, "high": 1.3041, "low": 1.3037, "close": 1.3038, "volume": 27184.4, "quote_volume": 35444.72199, "trades": 103, "taker_buy_quote": 7121.93608}, {"ts": 1775422320000, "open": 1.3039, "high": 1.3042, "low": 1.3039, "close": 1.3039, "volume": 35708.6, "quote_volume": 46568.51553, "trades": 200, "taker_buy_quote": 22269.8568}, {"ts": 1775422380000, "open": 1.3039, "high": 1.3042, "low": 1.3039, "close": 1.3039, "volume": 32569.0, "quote_volume": 42469.61175, "trades": 136, "taker_buy_quote": 2008.017}, {"ts": 1775422440000, "open": 1.3039, "high": 1.3042, "low": 1.3037, "close": 1.3042, "volume": 13288.1, "quote_volume": 17325.94942, "trades": 121, "taker_buy_quote": 9561.71907}, {"ts": 1775422500000, "open": 1.3042, "high": 1.3046, "low": 1.3042, "close": 1.3044, "volume": 72731.6, "quote_volume": 94862.28495, "trades": 148, "taker_buy_quote": 78896.72147}, {"ts": 1775422560000, "open": 1.3045, "high": 1.3045, "low": 1.3041, "close": 1.3044, "volume": 7673.6, "quote_volume": 10008.21057, "trades": 122, "taker_buy_quote": 1454.19993}, {"ts": 1775422620000, "open": 1.3044, "high": 1.3047, "low": 1.3044, "close": 1.3046, "volume": 11355.2, "quote_volume": 14814.12919, "trades": 73, "taker_buy_quote": 10618.85971}, {"ts": 1775422680000, "open": 1.3046, "high": 1.3046, "low": 1.3039, "close": 1.3039, "volume": 12844.0, "quote_volume": 16749.95578, "trades": 184, "taker_buy_quote": 2921.57636}, {"ts": 1775422740000, "open": 1.304, "high": 1.3043, "low": 1.3038, "close": 1.3042, "volume": 6981.5, "quote_volume": 9104.58935, "trades": 107, "taker_buy_quote": 2210.86146}, {"ts": 1775422800000, "open": 1.3042, "high": 1.3045, "low": 1.3041, "close": 1.3042, "volume": 29332.7, "quote_volume": 38259.74095, "trades": 119, "taker_buy_quote": 2972.18323}, {"ts": 1775422860000, "open": 1.3041, "high": 1.3045, "low": 1.3038, "close": 1.3039, "volume": 8476.9, "quote_volume": 11054.0503, "trades": 213, "taker_buy_quote": 2359.01828}, {"ts": 1775422920000, "open": 1.3039, "high": 1.3039, "low": 1.3028, "close": 1.3032, "volume": 43542.8, "quote_volume": 56749.13777, "trades": 334, "taker_buy_quote": 28855.73498}, {"ts": 1775422980000, "open": 1.3032, "high": 1.3048, "low": 1.3029, "close": 1.3044, "volume": 44502.8, "quote_volume": 58018.63852, "trades": 443, "taker_buy_quote": 41975.86087}, {"ts": 1775423040000, "open": 1.3043, "high": 1.3043, "low": 1.3041, "close": 1.3042, "volume": 8281.7, "quote_volume": 10800.89106, "trades": 82, "taker_buy_quote": 4522.12917}, {"ts": 1775423100000, "open": 1.3042, "high": 1.3043, "low": 1.304, "close": 1.3042, "volume": 21080.9, "quote_volume": 27493.62032, "trades": 118, "taker_buy_quote": 13007.32851}, {"ts": 1775423160000, "open": 1.3042, "high": 1.3043, "low": 1.304, "close": 1.304, "volume": 38204.0, "quote_volume": 49824.73074, "trades": 103, "taker_buy_quote": 10485.24164}, {"ts": 1775423220000, "open": 1.304, "high": 1.304, "low": 1.3035, "close": 1.3035, "volume": 11940.3, "quote_volume": 15566.614, "trades": 160, "taker_buy_quote": 265.9742}, {"ts": 1775423280000, "open": 1.3035, "high": 1.3038, "low": 1.3035, "close": 1.3038, "volume": 5854.0, "quote_volume": 7631.75412, "trades": 52, "taker_buy_quote": 1970.56824}, {"ts": 1775423340000, "open": 1.3037, "high": 1.3038, "low": 1.3037, "close": 1.3037, "volume": 8682.6, "quote_volume": 11319.71191, "trades": 60, "taker_buy_quote": 2689.60902}, {"ts": 1775423400000, "open": 1.3038, "high": 1.304, "low": 1.3037, "close": 1.3038, "volume": 48710.3, "quote_volume": 63510.64567, "trades": 156, "taker_buy_quote": 13114.89434}, {"ts": 1775423460000, "open": 1.3038, "high": 1.3039, "low": 1.3036, "close": 1.3036, "volume": 10304.0, "quote_volume": 13433.8531, "trades": 74, "taker_buy_quote": 1053.14962}, {"ts": 1775423520000, "open": 1.3037, "high": 1.3037, "low": 1.3007, "close": 1.3011, "volume": 159063.5, "quote_volume": 207133.86263, "trades": 662, "taker_buy_quote": 9610.78186}, {"ts": 1775423580000, "open": 1.3012, "high": 1.3017, "low": 1.2992, "close": 1.3016, "volume": 136214.2, "quote_volume": 177205.6791, "trades": 1022, "taker_buy_quote": 126667.56117}, {"ts": 1775423640000, "open": 1.3016, "high": 1.3016, "low": 1.301, "close": 1.3011, "volume": 11214.3, "quote_volume": 14592.79289, "trades": 131, "taker_buy_quote": 724.59497}, {"ts": 1775423700000, "open": 1.3011, "high": 1.3011, "low": 1.3007, "close": 1.3008, "volume": 25666.5, "quote_volume": 33389.53759, "trades": 183, "taker_buy_quote": 28211.78332}, {"ts": 1775423760000, "open": 1.3007, "high": 1.3008, "low": 1.3003, "close": 1.3005, "volume": 14756.5, "quote_volume": 19190.33107, "trades": 136, "taker_buy_quote": 16460.48425}, {"ts": 1775423820000, "open": 1.3004, "high": 1.3005, "low": 1.2997, "close": 1.2998, "volume": 21484.1, "quote_volume": 27936.52713, "trades": 195, "taker_buy_quote": 19939.52518}, {"ts": 1775423880000, "open": 1.2998, "high": 1.2999, "low": 1.2997, "close": 1.2997, "volume": 2556.3, "quote_volume": 3322.70274, "trades": 60, "taker_buy_quote": 2423.52964}, {"ts": 1775423940000, "open": 1.2997, "high": 1.2999, "low": 1.2997, "close": 1.2999, "volume": 6083.4, "quote_volume": 7907.44612, "trades": 51, "taker_buy_quote": 3549.09692}, {"ts": 1775424000000, "open": 1.2999, "high": 1.3008, "low": 1.2998, "close": 1.3007, "volume": 9717.3, "quote_volume": 12635.32509, "trades": 194, "taker_buy_quote": 8677.40817}, {"ts": 1775424060000, "open": 1.3007, "high": 1.3008, "low": 1.3006, "close": 1.3007, "volume": 8847.3, "quote_volume": 11508.1453, "trades": 54, "taker_buy_quote": 8459.56734}, {"ts": 1775424120000, "open": 1.3007, "high": 1.3008, "low": 1.3007, "close": 1.3007, "volume": 13596.7, "quote_volume": 17686.39973, "trades": 44, "taker_buy_quote": 15245.89632}, {"ts": 1775424180000, "open": 1.3007, "high": 1.3007, "low": 1.3002, "close": 1.3003, "volume": 8347.2, "quote_volume": 10854.54523, "trades": 149, "taker_buy_quote": 2906.62301}, {"ts": 1775424240000, "open": 1.3003, "high": 1.3003, "low": 1.2999, "close": 1.3001, "volume": 16499.3, "quote_volume": 21450.06757, "trades": 170, "taker_buy_quote": 8974.42835}, {"ts": 1775424300000, "open": 1.3002, "high": 1.3002, "low": 1.2998, "close": 1.2998, "volume": 21274.6, "quote_volume": 27658.6862, "trades": 98, "taker_buy_quote": 1514.08849}, {"ts": 1775424360000, "open": 1.2998, "high": 1.2999, "low": 1.2997, "close": 1.2998, "volume": 1940.6, "quote_volume": 2522.32145, "trades": 42, "taker_buy_quote": 853.32036}, {"ts": 1775424420000, "open": 1.2998, "high": 1.3, "low": 1.2991, "close": 1.2996, "volume": 39013.4, "quote_volume": 50703.78225, "trades": 319, "taker_buy_quote": 26783.92426}, {"ts": 1775424480000, "open": 1.2996, "high": 1.3002, "low": 1.2996, "close": 1.3002, "volume": 6197.5, "quote_volume": 8056.23063, "trades": 97, "taker_buy_quote": 5767.17001}, {"ts": 1775424540000, "open": 1.3001, "high": 1.3002, "low": 1.3, "close": 1.3, "volume": 4956.3, "quote_volume": 6443.49926, "trades": 57, "taker_buy_quote": 1888.45055}, {"ts": 1775424600000, "open": 1.3001, "high": 1.3002, "low": 1.3, "close": 1.3002, "volume": 17671.6, "quote_volume": 22974.8719, "trades": 88, "taker_buy_quote": 16555.52964}, {"ts": 1775424660000, "open": 1.3002, "high": 1.3002, "low": 1.3, "close": 1.3, "volume": 5794.6, "quote_volume": 7533.58577, "trades": 40, "taker_buy_quote": 1288.08646}, {"ts": 1775424720000, "open": 1.3001, "high": 1.3005, "low": 1.3, "close": 1.3004, "volume": 4562.8, "quote_volume": 5932.89616, "trades": 98, "taker_buy_quote": 3189.19403}, {"ts": 1775424780000, "open": 1.3005, "high": 1.3005, "low": 1.3004, "close": 1.3005, "volume": 5446.8, "quote_volume": 7083.45162, "trades": 47, "taker_buy_quote": 5629.8645}, {"ts": 1775424840000, "open": 1.3004, "high": 1.3005, "low": 1.3004, "close": 1.3004, "volume": 2786.8, "quote_volume": 3624.10548, "trades": 41, "taker_buy_quote": 1960.6338}, {"ts": 1775424900000, "open": 1.3004, "high": 1.3005, "low": 1.3003, "close": 1.3003, "volume": 8190.4, "quote_volume": 10650.31613, "trades": 56, "taker_buy_quote": 1905.59562}, {"ts": 1775424960000, "open": 1.3003, "high": 1.3004, "low": 1.3003, "close": 1.3003, "volume": 3436.7, "quote_volume": 4468.75885, "trades": 41, "taker_buy_quote": 231.99136}, {"ts": 1775425020000, "open": 1.3003, "high": 1.3006, "low": 1.3001, "close": 1.3006, "volume": 11490.9, "quote_volume": 14942.71639, "trades": 119, "taker_buy_quote": 1679.52352}, {"ts": 1775425080000, "open": 1.3006, "high": 1.3006, "low": 1.3001, "close": 1.3003, "volume": 49797.2, "quote_volume": 64754.29752, "trades": 222, "taker_buy_quote": 50338.61855}, {"ts": 1775425140000, "open": 1.3003, "high": 1.3004, "low": 1.3003, "close": 1.3003, "volume": 10663.2, "quote_volume": 13865.43432, "trades": 65, "taker_buy_quote": 979.98144}, {"ts": 1775425200000, "open": 1.3004, "high": 1.3009, "low": 1.3004, "close": 1.3008, "volume": 13255.2, "quote_volume": 17241.69355, "trades": 161, "taker_buy_quote": 8617.18272}, {"ts": 1775425260000, "open": 1.3008, "high": 1.3015, "low": 1.3001, "close": 1.3001, "volume": 42433.0, "quote_volume": 55205.83771, "trades": 350, "taker_buy_quote": 41948.99864}, {"ts": 1775425320000, "open": 1.3001, "high": 1.3001, "low": 1.2996, "close": 1.2999, "volume": 30792.2, "quote_volume": 40026.79533, "trades": 152, "taker_buy_quote": 15254.61645}, {"ts": 1775425380000, "open": 1.2999, "high": 1.3, "low": 1.2986, "close": 1.2992, "volume": 126793.0, "quote_volume": 164770.67534, "trades": 555, "taker_buy_quote": 47413.04156}, {"ts": 1775425440000, "open": 1.2993, "high": 1.3003, "low": 1.2993, "close": 1.3002, "volume": 4260.6, "quote_volume": 5538.47098, "trades": 211, "taker_buy_quote": 2406.6251}, {"ts": 1775425500000, "open": 1.3003, "high": 1.3007, "low": 1.3001, "close": 1.3007, "volume": 15658.1, "quote_volume": 20360.88047, "trades": 330, "taker_buy_quote": 3470.32549}, {"ts": 1775425560000, "open": 1.3007, "high": 1.3011, "low": 1.3005, "close": 1.301, "volume": 24750.1, "quote_volume": 32194.03421, "trades": 295, "taker_buy_quote": 17924.85716}, {"ts": 1775425620000, "open": 1.301, "high": 1.3012, "low": 1.3009, "close": 1.301, "volume": 2958.6, "quote_volume": 3849.05893, "trades": 130, "taker_buy_quote": 1167.42538}, {"ts": 1775425680000, "open": 1.3011, "high": 1.3013, "low": 1.3009, "close": 1.3012, "volume": 4227.1, "quote_volume": 5499.19117, "trades": 112, "taker_buy_quote": 1103.02254}, {"ts": 1775425740000, "open": 1.3013, "high": 1.3017, "low": 1.3012, "close": 1.3017, "volume": 21288.5, "quote_volume": 27703.58345, "trades": 295, "taker_buy_quote": 25827.15582}, {"ts": 1775425800000, "open": 1.3016, "high": 1.3018, "low": 1.3009, "close": 1.3018, "volume": 41584.3, "quote_volume": 54122.44282, "trades": 497, "taker_buy_quote": 12687.783}, {"ts": 1775425860000, "open": 1.3018, "high": 1.3024, "low": 1.3018, "close": 1.3022, "volume": 11381.2, "quote_volume": 14821.15037, "trades": 201, "taker_buy_quote": 6902.32792}, {"ts": 1775425920000, "open": 1.3022, "high": 1.3032, "low": 1.3022, "close": 1.3031, "volume": 15427.0, "quote_volume": 20094.5617, "trades": 232, "taker_buy_quote": 17545.39072}, {"ts": 1775425980000, "open": 1.3031, "high": 1.3032, "low": 1.3029, "close": 1.3029, "volume": 6373.1, "quote_volume": 8304.29405, "trades": 107, "taker_buy_quote": 2726.74924}, {"ts": 1775426040000, "open": 1.3029, "high": 1.3035, "low": 1.3029, "close": 1.3031, "volume": 24093.5, "quote_volume": 31395.93143, "trades": 193, "taker_buy_quote": 24028.82023}, {"ts": 1775426100000, "open": 1.3031, "high": 1.3033, "low": 1.3029, "close": 1.303, "volume": 12274.6, "quote_volume": 15994.54498, "trades": 183, "taker_buy_quote": 5643.85769}, {"ts": 1775426160000, "open": 1.3029, "high": 1.3033, "low": 1.3028, "close": 1.3032, "volume": 8897.1, "quote_volume": 11593.00789, "trades": 139, "taker_buy_quote": 9291.99981}, {"ts": 1775426220000, "open": 1.3031, "high": 1.3031, "low": 1.302, "close": 1.3021, "volume": 12096.0, "quote_volume": 15756.18598, "trades": 206, "taker_buy_quote": 850.22952}, {"ts": 1775426280000, "open": 1.302, "high": 1.3021, "low": 1.3015, "close": 1.3015, "volume": 8668.4, "quote_volume": 11283.88329, "trades": 118, "taker_buy_quote": 4392.01483}, {"ts": 1775426340000, "open": 1.3015, "high": 1.3015, "low": 1.3006, "close": 1.3008, "volume": 43672.9, "quote_volume": 56811.98589, "trades": 422, "taker_buy_quote": 22381.29924}, {"ts": 1775426400000, "open": 1.3007, "high": 1.3017, "low": 1.2997, "close": 1.2998, "volume": 76578.6, "quote_volume": 99607.53252, "trades": 913, "taker_buy_quote": 26142.59292}, {"ts": 1775426460000, "open": 1.2998, "high": 1.3025, "low": 1.2998, "close": 1.3025, "volume": 24073.1, "quote_volume": 31327.30396, "trades": 594, "taker_buy_quote": 28564.52906}, {"ts": 1775426520000, "open": 1.3026, "high": 1.3048, "low": 1.3026, "close": 1.3048, "volume": 92177.5, "quote_volume": 120219.26758, "trades": 1166, "taker_buy_quote": 85542.40291}, {"ts": 1775426580000, "open": 1.3048, "high": 1.3054, "low": 1.3037, "close": 1.305, "volume": 41774.8, "quote_volume": 54510.21293, "trades": 1004, "taker_buy_quote": 21326.493}, {"ts": 1775426640000, "open": 1.3049, "high": 1.3053, "low": 1.3042, "close": 1.3051, "volume": 42740.8, "quote_volume": 55772.18767, "trades": 700, "taker_buy_quote": 46487.73699}, {"ts": 1775426700000, "open": 1.3051, "high": 1.3051, "low": 1.3042, "close": 1.3046, "volume": 15438.0, "quote_volume": 20139.45751, "trades": 512, "taker_buy_quote": 12169.01352}, {"ts": 1775426760000, "open": 1.3046, "high": 1.3046, "low": 1.3036, "close": 1.3039, "volume": 34385.6, "quote_volume": 44836.13127, "trades": 461, "taker_buy_quote": 22089.43946}, {"ts": 1775426820000, "open": 1.3039, "high": 1.3049, "low": 1.3022, "close": 1.304, "volume": 106185.4, "quote_volume": 138404.99478, "trades": 1021, "taker_buy_quote": 59672.47839}, {"ts": 1775426880000, "open": 1.3041, "high": 1.3043, "low": 1.3037, "close": 1.3037, "volume": 23966.4, "quote_volume": 31254.28138, "trades": 440, "taker_buy_quote": 2487.39915}, {"ts": 1775426940000, "open": 1.3037, "high": 1.3037, "low": 1.3028, "close": 1.3032, "volume": 13757.7, "quote_volume": 17930.65638, "trades": 318, "taker_buy_quote": 3880.30017}, {"ts": 1775427000000, "open": 1.3033, "high": 1.3034, "low": 1.3, "close": 1.3001, "volume": 91818.2, "quote_volume": 119491.10731, "trades": 896, "taker_buy_quote": 38837.26536}, {"ts": 1775427060000, "open": 1.3001, "high": 1.3009, "low": 1.2995, "close": 1.2996, "volume": 160465.1, "quote_volume": 208634.46587, "trades": 667, "taker_buy_quote": 41862.61299}, {"ts": 1775427120000, "open": 1.2997, "high": 1.3009, "low": 1.2994, "close": 1.3006, "volume": 33825.4, "quote_volume": 43985.27006, "trades": 854, "taker_buy_quote": 36090.73413}, {"ts": 1775427180000, "open": 1.3005, "high": 1.3009, "low": 1.2996, "close": 1.3009, "volume": 99530.8, "quote_volume": 129451.39587, "trades": 538, "taker_buy_quote": 21467.2774}, {"ts": 1775427240000, "open": 1.3008, "high": 1.3016, "low": 1.3007, "close": 1.3014, "volume": 6188.8, "quote_volume": 8052.78167, "trades": 171, "taker_buy_quote": 5075.0397}, {"ts": 1775427300000, "open": 1.3014, "high": 1.3015, "low": 1.3009, "close": 1.3012, "volume": 18819.4, "quote_volume": 24488.44651, "trades": 271, "taker_buy_quote": 2926.3172}, {"ts": 1775427360000, "open": 1.3012, "high": 1.302, "low": 1.3012, "close": 1.3015, "volume": 14096.9, "quote_volume": 18347.04413, "trades": 220, "taker_buy_quote": 12186.07258}, {"ts": 1775427420000, "open": 1.3015, "high": 1.3019, "low": 1.3011, "close": 1.3014, "volume": 8746.2, "quote_volume": 11383.46694, "trades": 248, "taker_buy_quote": 2781.36757}, {"ts": 1775427480000, "open": 1.3013, "high": 1.3015, "low": 1.3008, "close": 1.3008, "volume": 24758.9, "quote_volume": 32214.81744, "trades": 233, "taker_buy_quote": 12372.51515}, {"ts": 1775427540000, "open": 1.3009, "high": 1.3009, "low": 1.3001, "close": 1.3002, "volume": 12373.9, "quote_volume": 16091.76577, "trades": 243, "taker_buy_quote": 5648.98257}, {"ts": 1775427600000, "open": 1.3003, "high": 1.3006, "low": 1.2991, "close": 1.2991, "volume": 87018.9, "quote_volume": 113113.54323, "trades": 537, "taker_buy_quote": 3137.48861}, {"ts": 1775427660000, "open": 1.2992, "high": 1.2994, "low": 1.2974, "close": 1.2974, "volume": 97004.8, "quote_volume": 125953.38092, "trades": 569, "taker_buy_quote": 14905.47078}, {"ts": 1775427720000, "open": 1.2974, "high": 1.298, "low": 1.2974, "close": 1.2979, "volume": 55800.8, "quote_volume": 72412.80471, "trades": 261, "taker_buy_quote": 53629.44206}, {"ts": 1775427780000, "open": 1.2979, "high": 1.2983, "low": 1.2975, "close": 1.2982, "volume": 79199.9, "quote_volume": 102778.87298, "trades": 325, "taker_buy_quote": 19890.38554}, {"ts": 1775427840000, "open": 1.2983, "high": 1.2988, "low": 1.2983, "close": 1.2985, "volume": 16439.6, "quote_volume": 21348.28901, "trades": 176, "taker_buy_quote": 6671.00447}, {"ts": 1775427900000, "open": 1.2985, "high": 1.2985, "low": 1.2974, "close": 1.2975, "volume": 17352.7, "quote_volume": 22521.98952, "trades": 322, "taker_buy_quote": 2313.63466}, {"ts": 1775427960000, "open": 1.2975, "high": 1.2978, "low": 1.2972, "close": 1.2973, "volume": 22270.4, "quote_volume": 28893.49145, "trades": 164, "taker_buy_quote": 7885.33123}, {"ts": 1775428020000, "open": 1.2973, "high": 1.298, "low": 1.2973, "close": 1.298, "volume": 13242.2, "quote_volume": 17184.52564, "trades": 177, "taker_buy_quote": 8932.70864}, {"ts": 1775428080000, "open": 1.298, "high": 1.2991, "low": 1.298, "close": 1.2991, "volume": 70810.2, "quote_volume": 91932.99744, "trades": 330, "taker_buy_quote": 36045.64461}, {"ts": 1775428140000, "open": 1.2992, "high": 1.2994, "low": 1.2991, "close": 1.2993, "volume": 12049.3, "quote_volume": 15654.90732, "trades": 123, "taker_buy_quote": 4232.89341}, {"ts": 1775428200000, "open": 1.2992, "high": 1.2993, "low": 1.2987, "close": 1.2987, "volume": 26979.6, "quote_volume": 35044.99999, "trades": 320, "taker_buy_quote": 18508.41465}, {"ts": 1775428260000, "open": 1.2988, "high": 1.302, "low": 1.2988, "close": 1.3015, "volume": 27994.7, "quote_volume": 36424.49804, "trades": 632, "taker_buy_quote": 32748.50106}, {"ts": 1775428320000, "open": 1.3015, "high": 1.3024, "low": 1.3015, "close": 1.3015, "volume": 13357.4, "quote_volume": 17391.28808, "trades": 393, "taker_buy_quote": 12132.8899}, {"ts": 1775428380000, "open": 1.3014, "high": 1.3016, "low": 1.3008, "close": 1.3008, "volume": 4638.7, "quote_volume": 6035.28061, "trades": 215, "taker_buy_quote": 1120.26614}, {"ts": 1775428440000, "open": 1.3008, "high": 1.3008, "low": 1.3003, "close": 1.3005, "volume": 8800.5, "quote_volume": 11444.91171, "trades": 191, "taker_buy_quote": 6568.42643}, {"ts": 1775428500000, "open": 1.3005, "high": 1.3005, "low": 1.2996, "close": 1.2998, "volume": 25999.4, "quote_volume": 33799.12746, "trades": 501, "taker_buy_quote": 6586.48751}, {"ts": 1775428560000, "open": 1.2998, "high": 1.2998, "low": 1.2994, "close": 1.2996, "volume": 3555.5, "quote_volume": 4620.87663, "trades": 105, "taker_buy_quote": 3373.27283}, {"ts": 1775428620000, "open": 1.2995, "high": 1.3001, "low": 1.2992, "close": 1.3001, "volume": 8797.1, "quote_volume": 11432.85825, "trades": 164, "taker_buy_quote": 4602.92416}, {"ts": 1775428680000, "open": 1.3002, "high": 1.3017, "low": 1.3, "close": 1.301, "volume": 87485.0, "quote_volume": 113779.98243, "trades": 565, "taker_buy_quote": 45790.73349}, {"ts": 1775428740000, "open": 1.3011, "high": 1.3017, "low": 1.3011, "close": 1.3017, "volume": 3709.8, "quote_volume": 4827.4185, "trades": 170, "taker_buy_quote": 1402.82885}, {"ts": 1775428800000, "open": 1.3017, "high": 1.3018, "low": 1.3008, "close": 1.3009, "volume": 37254.4, "quote_volume": 48468.85868, "trades": 249, "taker_buy_quote": 14959.77952}, {"ts": 1775428860000, "open": 1.301, "high": 1.3014, "low": 1.3006, "close": 1.3014, "volume": 11982.4, "quote_volume": 15587.88636, "trades": 187, "taker_buy_quote": 11425.85111}, {"ts": 1775428920000, "open": 1.3014, "high": 1.3019, "low": 1.3013, "close": 1.3018, "volume": 11879.1, "quote_volume": 15461.57661, "trades": 167, "taker_buy_quote": 7531.94034}, {"ts": 1775428980000, "open": 1.3019, "high": 1.3028, "low": 1.3019, "close": 1.3028, "volume": 47154.0, "quote_volume": 61407.59589, "trades": 404, "taker_buy_quote": 55488.68858}, {"ts": 1775429040000, "open": 1.3029, "high": 1.3068, "low": 1.3029, "close": 1.3052, "volume": 271841.2, "quote_volume": 354794.19107, "trades": 2048, "taker_buy_quote": 260786.41216}, {"ts": 1775429100000, "open": 1.3053, "high": 1.3086, "low": 1.3053, "close": 1.3077, "volume": 406887.6, "quote_volume": 532021.27696, "trades": 1922, "taker_buy_quote": 372180.98023}, {"ts": 1775429160000, "open": 1.3078, "high": 1.3098, "low": 1.3073, "close": 1.3075, "volume": 71797.4, "quote_volume": 93940.73157, "trades": 1131, "taker_buy_quote": 43479.16509}, {"ts": 1775429220000, "open": 1.3075, "high": 1.3075, "low": 1.3055, "close": 1.3058, "volume": 46469.6, "quote_volume": 60729.51069, "trades": 758, "taker_buy_quote": 12812.63207}, {"ts": 1775429280000, "open": 1.3059, "high": 1.3061, "low": 1.3053, "close": 1.3061, "volume": 40321.6, "quote_volume": 52653.3112, "trades": 306, "taker_buy_quote": 33456.11935}, {"ts": 1775429340000, "open": 1.3061, "high": 1.3075, "low": 1.3061, "close": 1.3075, "volume": 19126.0, "quote_volume": 24998.15086, "trades": 379, "taker_buy_quote": 7603.28507}, {"ts": 1775429400000, "open": 1.3075, "high": 1.3081, "low": 1.307, "close": 1.3071, "volume": 40046.7, "quote_volume": 52365.31216, "trades": 569, "taker_buy_quote": 44975.58583}, {"ts": 1775429460000, "open": 1.3072, "high": 1.3077, "low": 1.307, "close": 1.3076, "volume": 38765.8, "quote_volume": 50681.4912, "trades": 367, "taker_buy_quote": 43413.5}, {"ts": 1775429520000, "open": 1.3077, "high": 1.3086, "low": 1.3073, "close": 1.3076, "volume": 24737.9, "quote_volume": 32349.87434, "trades": 592, "taker_buy_quote": 22354.69973}, {"ts": 1775429580000, "open": 1.3076, "high": 1.3076, "low": 1.306, "close": 1.3074, "volume": 325058.0, "quote_volume": 424790.49905, "trades": 731, "taker_buy_quote": 207858.60448}, {"ts": 1775429640000, "open": 1.3075, "high": 1.3083, "low": 1.3068, "close": 1.3068, "volume": 119303.2, "quote_volume": 155994.36589, "trades": 570, "taker_buy_quote": 73395.16066}, {"ts": 1775429700000, "open": 1.3069, "high": 1.3076, "low": 1.3069, "close": 1.3075, "volume": 54622.1, "quote_volume": 71414.25263, "trades": 368, "taker_buy_quote": 8698.50316}, {"ts": 1775429760000, "open": 1.3075, "high": 1.3088, "low": 1.3065, "close": 1.3088, "volume": 284938.3, "quote_volume": 372616.5873, "trades": 791, "taker_buy_quote": 201458.02378}, {"ts": 1775429820000, "open": 1.3088, "high": 1.3111, "low": 1.3088, "close": 1.311, "volume": 63238.9, "quote_volume": 82858.96028, "trades": 906, "taker_buy_quote": 65588.99359}, {"ts": 1775429880000, "open": 1.311, "high": 1.313, "low": 1.311, "close": 1.3122, "volume": 125705.9, "quote_volume": 164958.34792, "trades": 963, "taker_buy_quote": 63208.50107}, {"ts": 1775429940000, "open": 1.3121, "high": 1.313, "low": 1.3121, "close": 1.3123, "volume": 74430.3, "quote_volume": 97705.90512, "trades": 413, "taker_buy_quote": 43623.37514}, {"ts": 1775430000000, "open": 1.3124, "high": 1.3145, "low": 1.3124, "close": 1.3141, "volume": 143178.4, "quote_volume": 188109.46996, "trades": 1542, "taker_buy_quote": 75550.54389}, {"ts": 1775430060000, "open": 1.3141, "high": 1.3151, "low": 1.3139, "close": 1.3139, "volume": 52704.3, "quote_volume": 69293.10708, "trades": 624, "taker_buy_quote": 33749.56232}, {"ts": 1775430120000, "open": 1.3138, "high": 1.3138, "low": 1.3116, "close": 1.313, "volume": 70807.3, "quote_volume": 92932.52419, "trades": 1287, "taker_buy_quote": 56732.74811}, {"ts": 1775430180000, "open": 1.313, "high": 1.3138, "low": 1.3125, "close": 1.3126, "volume": 42132.4, "quote_volume": 55330.95377, "trades": 606, "taker_buy_quote": 33410.59683}, {"ts": 1775430240000, "open": 1.3127, "high": 1.3129, "low": 1.3124, "close": 1.3127, "volume": 30876.7, "quote_volume": 40530.77124, "trades": 414, "taker_buy_quote": 28481.78346}, {"ts": 1775430300000, "open": 1.3128, "high": 1.315, "low": 1.3128, "close": 1.3149, "volume": 58456.3, "quote_volume": 76808.53142, "trades": 792, "taker_buy_quote": 41072.65194}, {"ts": 1775430360000, "open": 1.3149, "high": 1.3163, "low": 1.3149, "close": 1.3155, "volume": 105866.8, "quote_volume": 139295.08909, "trades": 742, "taker_buy_quote": 94623.70016}, {"ts": 1775430420000, "open": 1.3156, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 25398.3, "quote_volume": 33411.00036, "trades": 426, "taker_buy_quote": 9666.96558}, {"ts": 1775430480000, "open": 1.3159, "high": 1.3189, "low": 1.3154, "close": 1.3163, "volume": 112436.6, "quote_volume": 148145.43646, "trades": 1415, "taker_buy_quote": 92175.82299}, {"ts": 1775430540000, "open": 1.3163, "high": 1.3166, "low": 1.3155, "close": 1.3155, "volume": 85569.3, "quote_volume": 112624.18507, "trades": 638, "taker_buy_quote": 46912.43335}, {"ts": 1775430600000, "open": 1.3155, "high": 1.3166, "low": 1.3148, "close": 1.315, "volume": 30851.2, "quote_volume": 40594.77721, "trades": 775, "taker_buy_quote": 18689.74264}, {"ts": 1775430660000, "open": 1.315, "high": 1.3164, "low": 1.315, "close": 1.3163, "volume": 44581.7, "quote_volume": 58661.19958, "trades": 581, "taker_buy_quote": 34856.84804}, {"ts": 1775430720000, "open": 1.3163, "high": 1.3181, "low": 1.3163, "close": 1.3168, "volume": 312583.4, "quote_volume": 411792.45316, "trades": 738, "taker_buy_quote": 363825.7051}, {"ts": 1775430780000, "open": 1.3168, "high": 1.3184, "low": 1.3168, "close": 1.3184, "volume": 26778.8, "quote_volume": 35279.47537, "trades": 424, "taker_buy_quote": 27354.32101}, {"ts": 1775430840000, "open": 1.3184, "high": 1.32, "low": 1.3183, "close": 1.32, "volume": 141745.0, "quote_volume": 187022.02655, "trades": 776, "taker_buy_quote": 146895.75296}, {"ts": 1775430900000, "open": 1.32, "high": 1.3257, "low": 1.32, "close": 1.3251, "volume": 1150079.0, "quote_volume": 1521537.12371, "trades": 4406, "taker_buy_quote": 1004021.82019}, {"ts": 1775430960000, "open": 1.3251, "high": 1.3278, "low": 1.3251, "close": 1.3269, "volume": 283915.8, "quote_volume": 376561.35554, "trades": 3077, "taker_buy_quote": 193251.01262}, {"ts": 1775431020000, "open": 1.3268, "high": 1.33, "low": 1.3255, "close": 1.3291, "volume": 811307.8, "quote_volume": 1077628.50203, "trades": 3132, "taker_buy_quote": 656600.94461}, {"ts": 1775431080000, "open": 1.3292, "high": 1.3303, "low": 1.3278, "close": 1.3284, "volume": 626648.5, "quote_volume": 832894.69894, "trades": 1887, "taker_buy_quote": 444754.39553}, {"ts": 1775431140000, "open": 1.3284, "high": 1.329, "low": 1.3274, "close": 1.3286, "volume": 174468.2, "quote_volume": 231768.18449, "trades": 935, "taker_buy_quote": 89818.87446}, {"ts": 1775431200000, "open": 1.3287, "high": 1.332, "low": 1.3287, "close": 1.3304, "volume": 559961.3, "quote_volume": 744935.85559, "trades": 2498, "taker_buy_quote": 476853.75722}, {"ts": 1775431260000, "open": 1.3304, "high": 1.3304, "low": 1.3271, "close": 1.3271, "volume": 211320.0, "quote_volume": 280894.10049, "trades": 1022, "taker_buy_quote": 85451.46915}, {"ts": 1775431320000, "open": 1.3271, "high": 1.3271, "low": 1.325, "close": 1.3256, "volume": 173119.6, "quote_volume": 229461.0618, "trades": 1051, "taker_buy_quote": 112803.8003}, {"ts": 1775431380000, "open": 1.3256, "high": 1.3256, "low": 1.3248, "close": 1.3248, "volume": 166174.2, "quote_volume": 220194.60419, "trades": 429, "taker_buy_quote": 26084.82268}, {"ts": 1775431440000, "open": 1.3249, "high": 1.3249, "low": 1.3232, "close": 1.3243, "volume": 111350.0, "quote_volume": 147424.55531, "trades": 952, "taker_buy_quote": 30356.76215}, {"ts": 1775431500000, "open": 1.3243, "high": 1.3249, "low": 1.3237, "close": 1.3244, "volume": 54192.4, "quote_volume": 71767.70093, "trades": 679, "taker_buy_quote": 47470.13954}, {"ts": 1775431560000, "open": 1.3245, "high": 1.3259, "low": 1.3245, "close": 1.325, "volume": 84284.7, "quote_volume": 111711.37627, "trades": 718, "taker_buy_quote": 53001.43892}, {"ts": 1775431620000, "open": 1.325, "high": 1.3264, "low": 1.325, "close": 1.3258, "volume": 58573.1, "quote_volume": 77666.12724, "trades": 568, "taker_buy_quote": 39003.19605}, {"ts": 1775431680000, "open": 1.3259, "high": 1.3261, "low": 1.3256, "close": 1.3258, "volume": 48583.6, "quote_volume": 64417.84961, "trades": 343, "taker_buy_quote": 6878.15272}, {"ts": 1775431740000, "open": 1.3258, "high": 1.3263, "low": 1.3249, "close": 1.325, "volume": 111869.2, "quote_volume": 148326.4486, "trades": 574, "taker_buy_quote": 81268.47762}, {"ts": 1775431800000, "open": 1.3249, "high": 1.327, "low": 1.3247, "close": 1.327, "volume": 103566.8, "quote_volume": 137339.42035, "trades": 961, "taker_buy_quote": 53397.09085}, {"ts": 1775431860000, "open": 1.327, "high": 1.3271, "low": 1.3262, "close": 1.3264, "volume": 32899.3, "quote_volume": 43644.10451, "trades": 394, "taker_buy_quote": 23652.62227}, {"ts": 1775431920000, "open": 1.3265, "high": 1.3295, "low": 1.3265, "close": 1.3277, "volume": 312804.3, "quote_volume": 415310.0321, "trades": 2156, "taker_buy_quote": 259312.48966}, {"ts": 1775431980000, "open": 1.3277, "high": 1.3281, "low": 1.3267, "close": 1.3272, "volume": 118174.4, "quote_volume": 156847.01418, "trades": 1119, "taker_buy_quote": 109565.86153}, {"ts": 1775432040000, "open": 1.3273, "high": 1.3273, "low": 1.326, "close": 1.3267, "volume": 142272.0, "quote_volume": 188747.32368, "trades": 659, "taker_buy_quote": 74839.92618}, {"ts": 1775432100000, "open": 1.3268, "high": 1.3268, "low": 1.3254, "close": 1.3262, "volume": 53482.1, "quote_volume": 70915.89097, "trades": 556, "taker_buy_quote": 46654.83605}, {"ts": 1775432160000, "open": 1.3263, "high": 1.3275, "low": 1.3263, "close": 1.3273, "volume": 142874.1, "quote_volume": 189606.15761, "trades": 793, "taker_buy_quote": 93620.36249}, {"ts": 1775432220000, "open": 1.3273, "high": 1.3282, "low": 1.3264, "close": 1.3265, "volume": 89921.2, "quote_volume": 119368.54173, "trades": 581, "taker_buy_quote": 53568.32241}, {"ts": 1775432280000, "open": 1.3265, "high": 1.3265, "low": 1.3249, "close": 1.3255, "volume": 133247.1, "quote_volume": 176587.33691, "trades": 544, "taker_buy_quote": 98083.82694}, {"ts": 1775432340000, "open": 1.3255, "high": 1.3255, "low": 1.3246, "close": 1.3248, "volume": 40124.3, "quote_volume": 53166.43935, "trades": 395, "taker_buy_quote": 15486.58358}, {"ts": 1775432400000, "open": 1.3248, "high": 1.3251, "low": 1.3246, "close": 1.3247, "volume": 124169.5, "quote_volume": 164508.73321, "trades": 411, "taker_buy_quote": 123753.91442}, {"ts": 1775432460000, "open": 1.3247, "high": 1.3258, "low": 1.3242, "close": 1.3256, "volume": 96428.9, "quote_volume": 127767.54545, "trades": 573, "taker_buy_quote": 73018.46315}, {"ts": 1775432520000, "open": 1.3256, "high": 1.3256, "low": 1.3231, "close": 1.3233, "volume": 49370.4, "quote_volume": 65370.56798, "trades": 616, "taker_buy_quote": 13766.92329}, {"ts": 1775432580000, "open": 1.3233, "high": 1.3237, "low": 1.3232, "close": 1.3237, "volume": 28449.9, "quote_volume": 37650.02343, "trades": 339, "taker_buy_quote": 28744.39385}, {"ts": 1775432640000, "open": 1.3238, "high": 1.324, "low": 1.3236, "close": 1.3237, "volume": 18151.8, "quote_volume": 24029.31192, "trades": 269, "taker_buy_quote": 13596.65261}, {"ts": 1775432700000, "open": 1.3238, "high": 1.3252, "low": 1.3238, "close": 1.3251, "volume": 51943.8, "quote_volume": 68818.35226, "trades": 559, "taker_buy_quote": 34140.55419}, {"ts": 1775432760000, "open": 1.3251, "high": 1.3257, "low": 1.325, "close": 1.3257, "volume": 48373.8, "quote_volume": 64113.18969, "trades": 338, "taker_buy_quote": 19421.89599}, {"ts": 1775432820000, "open": 1.3256, "high": 1.3259, "low": 1.3247, "close": 1.3247, "volume": 74820.6, "quote_volume": 99171.15068, "trades": 481, "taker_buy_quote": 58775.37276}, {"ts": 1775432880000, "open": 1.3247, "high": 1.3257, "low": 1.3247, "close": 1.3247, "volume": 309459.2, "quote_volume": 410078.59821, "trades": 559, "taker_buy_quote": 312254.80862}, {"ts": 1775432940000, "open": 1.3247, "high": 1.3247, "low": 1.3236, "close": 1.3241, "volume": 54874.0, "quote_volume": 72665.38496, "trades": 384, "taker_buy_quote": 4030.48249}, {"ts": 1775433000000, "open": 1.3241, "high": 1.3251, "low": 1.3239, "close": 1.3251, "volume": 88126.4, "quote_volume": 116697.02772, "trades": 326, "taker_buy_quote": 41617.79464}, {"ts": 1775433060000, "open": 1.3251, "high": 1.3269, "low": 1.3251, "close": 1.3259, "volume": 97162.5, "quote_volume": 128861.98717, "trades": 551, "taker_buy_quote": 60044.21586}, {"ts": 1775433120000, "open": 1.326, "high": 1.3261, "low": 1.3257, "close": 1.3259, "volume": 39849.0, "quote_volume": 52837.64327, "trades": 260, "taker_buy_quote": 17667.53194}, {"ts": 1775433180000, "open": 1.3259, "high": 1.3259, "low": 1.3243, "close": 1.3244, "volume": 113653.3, "quote_volume": 150651.13859, "trades": 470, "taker_buy_quote": 2017.35251}, {"ts": 1775433240000, "open": 1.3245, "high": 1.3256, "low": 1.3244, "close": 1.3253, "volume": 75277.0, "quote_volume": 99756.26033, "trades": 431, "taker_buy_quote": 41049.8193}, {"ts": 1775433300000, "open": 1.3253, "high": 1.3257, "low": 1.3251, "close": 1.3251, "volume": 33819.9, "quote_volume": 44832.19052, "trades": 301, "taker_buy_quote": 5740.88149}, {"ts": 1775433360000, "open": 1.3252, "high": 1.3261, "low": 1.3252, "close": 1.3261, "volume": 36484.7, "quote_volume": 48368.16054, "trades": 260, "taker_buy_quote": 31349.61985}, {"ts": 1775433420000, "open": 1.3261, "high": 1.3264, "low": 1.3258, "close": 1.3263, "volume": 41365.8, "quote_volume": 54860.26097, "trades": 340, "taker_buy_quote": 8400.70678}, {"ts": 1775433480000, "open": 1.3264, "high": 1.3264, "low": 1.3259, "close": 1.3261, "volume": 42165.7, "quote_volume": 55915.692, "trades": 338, "taker_buy_quote": 18906.4341}, {"ts": 1775433540000, "open": 1.3261, "high": 1.3263, "low": 1.3258, "close": 1.3263, "volume": 60634.2, "quote_volume": 80401.30678, "trades": 242, "taker_buy_quote": 63550.59441}, {"ts": 1775433600000, "open": 1.3264, "high": 1.3314, "low": 1.3264, "close": 1.3293, "volume": 532587.1, "quote_volume": 707733.74537, "trades": 3682, "taker_buy_quote": 287298.96787}, {"ts": 1775433660000, "open": 1.3293, "high": 1.3387, "low": 1.3293, "close": 1.3378, "volume": 1422040.4, "quote_volume": 1899796.00834, "trades": 7404, "taker_buy_quote": 1079657.05519}, {"ts": 1775433720000, "open": 1.3378, "high": 1.3386, "low": 1.332, "close": 1.3329, "volume": 375512.2, "quote_volume": 501016.13049, "trades": 3494, "taker_buy_quote": 146233.25036}, {"ts": 1775433780000, "open": 1.333, "high": 1.3335, "low": 1.332, "close": 1.3329, "volume": 221793.2, "quote_volume": 295624.05635, "trades": 1236, "taker_buy_quote": 62627.94974}, {"ts": 1775433840000, "open": 1.333, "high": 1.3337, "low": 1.3325, "close": 1.3337, "volume": 56284.3, "quote_volume": 75021.23523, "trades": 834, "taker_buy_quote": 43667.95122}, {"ts": 1775433900000, "open": 1.3338, "high": 1.337, "low": 1.3338, "close": 1.3368, "volume": 203351.4, "quote_volume": 271521.8609, "trades": 1985, "taker_buy_quote": 138944.65864}, {"ts": 1775433960000, "open": 1.3368, "high": 1.3375, "low": 1.3361, "close": 1.3371, "volume": 118186.8, "quote_volume": 157994.57867, "trades": 1322, "taker_buy_quote": 39319.25377}, {"ts": 1775434020000, "open": 1.3371, "high": 1.3371, "low": 1.3344, "close": 1.3356, "volume": 271560.2, "quote_volume": 362614.49743, "trades": 1472, "taker_buy_quote": 160027.93797}, {"ts": 1775434080000, "open": 1.3355, "high": 1.3356, "low": 1.3343, "close": 1.3349, "volume": 38288.8, "quote_volume": 51115.93591, "trades": 610, "taker_buy_quote": 5043.65417}, {"ts": 1775434140000, "open": 1.335, "high": 1.335, "low": 1.333, "close": 1.3336, "volume": 74698.8, "quote_volume": 99643.51636, "trades": 693, "taker_buy_quote": 9005.6709}, {"ts": 1775434200000, "open": 1.3337, "high": 1.3337, "low": 1.3313, "close": 1.3314, "volume": 78507.4, "quote_volume": 104632.07321, "trades": 807, "taker_buy_quote": 18617.02018}, {"ts": 1775434260000, "open": 1.3314, "high": 1.3319, "low": 1.3313, "close": 1.3313, "volume": 40526.7, "quote_volume": 53965.08823, "trades": 394, "taker_buy_quote": 14575.93044}, {"ts": 1775434320000, "open": 1.3313, "high": 1.332, "low": 1.3313, "close": 1.3319, "volume": 57875.9, "quote_volume": 77069.23067, "trades": 582, "taker_buy_quote": 50420.33232}, {"ts": 1775434380000, "open": 1.3319, "high": 1.3325, "low": 1.3318, "close": 1.3319, "volume": 85631.2, "quote_volume": 114068.80764, "trades": 454, "taker_buy_quote": 30275.67934}, {"ts": 1775434440000, "open": 1.3319, "high": 1.3336, "low": 1.3317, "close": 1.3335, "volume": 87129.9, "quote_volume": 116113.39681, "trades": 376, "taker_buy_quote": 94156.65464}, {"ts": 1775434500000, "open": 1.3335, "high": 1.3355, "low": 1.3335, "close": 1.3354, "volume": 218830.7, "quote_volume": 292096.04007, "trades": 956, "taker_buy_quote": 205847.62247}, {"ts": 1775434560000, "open": 1.3354, "high": 1.3368, "low": 1.3353, "close": 1.3358, "volume": 191761.5, "quote_volume": 256187.23534, "trades": 1024, "taker_buy_quote": 121517.31916}, {"ts": 1775434620000, "open": 1.3359, "high": 1.3366, "low": 1.3353, "close": 1.336, "volume": 91529.3, "quote_volume": 122293.93263, "trades": 766, "taker_buy_quote": 39593.20562}, {"ts": 1775434680000, "open": 1.336, "high": 1.3363, "low": 1.3342, "close": 1.3345, "volume": 243079.5, "quote_volume": 324592.54146, "trades": 792, "taker_buy_quote": 76868.09017}, {"ts": 1775434740000, "open": 1.3344, "high": 1.335, "low": 1.3342, "close": 1.3348, "volume": 83838.6, "quote_volume": 111899.66039, "trades": 456, "taker_buy_quote": 22695.77478}, {"ts": 1775434800000, "open": 1.3347, "high": 1.3347, "low": 1.3335, "close": 1.3335, "volume": 40707.1, "quote_volume": 54303.28727, "trades": 379, "taker_buy_quote": 14208.23606}, {"ts": 1775434860000, "open": 1.3335, "high": 1.3335, "low": 1.3308, "close": 1.333, "volume": 109717.9, "quote_volume": 146155.1535, "trades": 1102, "taker_buy_quote": 41540.03048}, {"ts": 1775434920000, "open": 1.333, "high": 1.333, "low": 1.3324, "close": 1.3327, "volume": 76392.3, "quote_volume": 101811.16845, "trades": 391, "taker_buy_quote": 29624.23432}, {"ts": 1775434980000, "open": 1.3327, "high": 1.3357, "low": 1.3327, "close": 1.3357, "volume": 123401.6, "quote_volume": 164708.34082, "trades": 1355, "taker_buy_quote": 102752.43778}, {"ts": 1775435040000, "open": 1.3358, "high": 1.3363, "low": 1.3356, "close": 1.3363, "volume": 104549.2, "quote_volume": 139676.68406, "trades": 652, "taker_buy_quote": 39991.01376}, {"ts": 1775435100000, "open": 1.3363, "high": 1.3373, "low": 1.3353, "close": 1.3355, "volume": 74410.0, "quote_volume": 99427.37898, "trades": 733, "taker_buy_quote": 45314.03869}, {"ts": 1775435160000, "open": 1.3354, "high": 1.3359, "low": 1.3346, "close": 1.3347, "volume": 116685.0, "quote_volume": 155808.35242, "trades": 494, "taker_buy_quote": 63977.14492}, {"ts": 1775435220000, "open": 1.3347, "high": 1.3373, "low": 1.3347, "close": 1.3355, "volume": 175699.8, "quote_volume": 234737.54286, "trades": 897, "taker_buy_quote": 124196.26198}, {"ts": 1775435280000, "open": 1.3354, "high": 1.3362, "low": 1.3348, "close": 1.336, "volume": 188164.2, "quote_volume": 251330.62707, "trades": 628, "taker_buy_quote": 72827.11314}, {"ts": 1775435340000, "open": 1.3359, "high": 1.3369, "low": 1.3354, "close": 1.3354, "volume": 135599.3, "quote_volume": 181218.33322, "trades": 884, "taker_buy_quote": 109397.53551}, {"ts": 1775435400000, "open": 1.3354, "high": 1.3383, "low": 1.3351, "close": 1.3377, "volume": 460463.5, "quote_volume": 615736.36338, "trades": 1933, "taker_buy_quote": 232183.14284}, {"ts": 1775435460000, "open": 1.3377, "high": 1.3387, "low": 1.3376, "close": 1.3381, "volume": 134246.2, "quote_volume": 179641.86081, "trades": 807, "taker_buy_quote": 38142.76062}, {"ts": 1775435520000, "open": 1.3381, "high": 1.3381, "low": 1.3358, "close": 1.336, "volume": 91145.8, "quote_volume": 121905.33964, "trades": 651, "taker_buy_quote": 61722.61946}, {"ts": 1775435580000, "open": 1.3361, "high": 1.3362, "low": 1.335, "close": 1.3355, "volume": 136140.8, "quote_volume": 181827.43487, "trades": 874, "taker_buy_quote": 42666.33692}, {"ts": 1775435640000, "open": 1.3356, "high": 1.3358, "low": 1.3343, "close": 1.3347, "volume": 72868.8, "quote_volume": 97280.17587, "trades": 677, "taker_buy_quote": 33202.48327}, {"ts": 1775435700000, "open": 1.3347, "high": 1.3354, "low": 1.3347, "close": 1.3354, "volume": 57261.4, "quote_volume": 76451.00049, "trades": 496, "taker_buy_quote": 33503.7006}, {"ts": 1775435760000, "open": 1.3355, "high": 1.3358, "low": 1.3342, "close": 1.3342, "volume": 182331.1, "quote_volume": 243489.38902, "trades": 655, "taker_buy_quote": 145491.82695}, {"ts": 1775435820000, "open": 1.3342, "high": 1.335, "low": 1.3339, "close": 1.3349, "volume": 78506.7, "quote_volume": 104751.93967, "trades": 455, "taker_buy_quote": 26261.78962}, {"ts": 1775435880000, "open": 1.3349, "high": 1.3363, "low": 1.3349, "close": 1.3359, "volume": 95058.3, "quote_volume": 126967.06984, "trades": 578, "taker_buy_quote": 56916.24135}, {"ts": 1775435940000, "open": 1.336, "high": 1.3362, "low": 1.3355, "close": 1.3355, "volume": 81230.2, "quote_volume": 108515.54465, "trades": 547, "taker_buy_quote": 11897.40888}, {"ts": 1775436000000, "open": 1.3355, "high": 1.3377, "low": 1.3353, "close": 1.3375, "volume": 68285.9, "quote_volume": 91278.3854, "trades": 578, "taker_buy_quote": 68757.62575}, {"ts": 1775436060000, "open": 1.3374, "high": 1.34, "low": 1.3372, "close": 1.3386, "volume": 456202.3, "quote_volume": 610686.33972, "trades": 2285, "taker_buy_quote": 319539.2578}, {"ts": 1775436120000, "open": 1.3387, "high": 1.3392, "low": 1.3381, "close": 1.3381, "volume": 93961.9, "quote_volume": 125765.42588, "trades": 516, "taker_buy_quote": 67190.03562}, {"ts": 1775436180000, "open": 1.3381, "high": 1.3384, "low": 1.3374, "close": 1.3381, "volume": 67615.9, "quote_volume": 90454.44526, "trades": 507, "taker_buy_quote": 69150.38503}, {"ts": 1775436240000, "open": 1.338, "high": 1.338, "low": 1.337, "close": 1.3376, "volume": 38833.1, "quote_volume": 51939.48919, "trades": 415, "taker_buy_quote": 8722.16205}, {"ts": 1775436300000, "open": 1.3376, "high": 1.3379, "low": 1.3366, "close": 1.3367, "volume": 28927.1, "quote_volume": 38687.66915, "trades": 559, "taker_buy_quote": 16318.01709}, {"ts": 1775436360000, "open": 1.3367, "high": 1.3367, "low": 1.3357, "close": 1.3358, "volume": 38852.8, "quote_volume": 51911.23596, "trades": 435, "taker_buy_quote": 22121.31673}, {"ts": 1775436420000, "open": 1.3359, "high": 1.336, "low": 1.3354, "close": 1.3354, "volume": 85755.3, "quote_volume": 114547.90483, "trades": 308, "taker_buy_quote": 10573.68622}, {"ts": 1775436480000, "open": 1.3355, "high": 1.3361, "low": 1.335, "close": 1.335, "volume": 47383.0, "quote_volume": 63283.26916, "trades": 453, "taker_buy_quote": 15882.05614}, {"ts": 1775436540000, "open": 1.3351, "high": 1.3351, "low": 1.3341, "close": 1.3341, "volume": 41282.6, "quote_volume": 55087.12937, "trades": 337, "taker_buy_quote": 24492.29278}, {"ts": 1775436600000, "open": 1.3341, "high": 1.3347, "low": 1.3338, "close": 1.3346, "volume": 108294.8, "quote_volume": 144491.76195, "trades": 534, "taker_buy_quote": 56311.05848}, {"ts": 1775436660000, "open": 1.3346, "high": 1.3348, "low": 1.3338, "close": 1.3338, "volume": 51486.9, "quote_volume": 68711.76651, "trades": 390, "taker_buy_quote": 36387.28228}, {"ts": 1775436720000, "open": 1.3338, "high": 1.3338, "low": 1.3332, "close": 1.3333, "volume": 33688.1, "quote_volume": 44923.49455, "trades": 478, "taker_buy_quote": 22157.69368}, {"ts": 1775436780000, "open": 1.3332, "high": 1.3333, "low": 1.3318, "close": 1.3321, "volume": 46742.9, "quote_volume": 62280.20662, "trades": 492, "taker_buy_quote": 10430.81969}, {"ts": 1775436840000, "open": 1.3321, "high": 1.3325, "low": 1.3316, "close": 1.3322, "volume": 88238.4, "quote_volume": 117558.68302, "trades": 375, "taker_buy_quote": 28316.3418}, {"ts": 1775436900000, "open": 1.3322, "high": 1.3329, "low": 1.3322, "close": 1.3325, "volume": 42098.8, "quote_volume": 56099.70865, "trades": 321, "taker_buy_quote": 13130.80529}, {"ts": 1775436960000, "open": 1.3325, "high": 1.3327, "low": 1.332, "close": 1.3324, "volume": 46445.8, "quote_volume": 61878.22739, "trades": 354, "taker_buy_quote": 35630.25703}, {"ts": 1775437020000, "open": 1.3324, "high": 1.3324, "low": 1.3317, "close": 1.3317, "volume": 60546.3, "quote_volume": 80649.77593, "trades": 237, "taker_buy_quote": 8837.08732}, {"ts": 1775437080000, "open": 1.3318, "high": 1.332, "low": 1.3312, "close": 1.3317, "volume": 106157.2, "quote_volume": 141359.02538, "trades": 592, "taker_buy_quote": 44629.85255}, {"ts": 1775437140000, "open": 1.3318, "high": 1.3318, "low": 1.3315, "close": 1.3315, "volume": 21963.7, "quote_volume": 29247.46504, "trades": 150, "taker_buy_quote": 2026.40404}, {"ts": 1775437200000, "open": 1.3316, "high": 1.3327, "low": 1.3315, "close": 1.3316, "volume": 83743.7, "quote_volume": 111554.7305, "trades": 760, "taker_buy_quote": 42445.8378}, {"ts": 1775437260000, "open": 1.3317, "high": 1.3335, "low": 1.3316, "close": 1.3335, "volume": 74384.0, "quote_volume": 99145.95004, "trades": 478, "taker_buy_quote": 84865.5534}, {"ts": 1775437320000, "open": 1.3336, "high": 1.3336, "low": 1.3323, "close": 1.3323, "volume": 48347.5, "quote_volume": 64449.36968, "trades": 433, "taker_buy_quote": 8864.8334}, {"ts": 1775437380000, "open": 1.3323, "high": 1.3323, "low": 1.3307, "close": 1.3308, "volume": 91417.4, "quote_volume": 121702.23648, "trades": 604, "taker_buy_quote": 13075.73011}, {"ts": 1775437440000, "open": 1.3308, "high": 1.331, "low": 1.3297, "close": 1.3306, "volume": 167353.5, "quote_volume": 222607.76911, "trades": 670, "taker_buy_quote": 97662.32364}, {"ts": 1775437500000, "open": 1.3306, "high": 1.3317, "low": 1.3306, "close": 1.3312, "volume": 80798.8, "quote_volume": 107546.98151, "trades": 477, "taker_buy_quote": 90303.18878}, {"ts": 1775437560000, "open": 1.3313, "high": 1.3314, "low": 1.3297, "close": 1.3297, "volume": 70460.1, "quote_volume": 93769.92716, "trades": 445, "taker_buy_quote": 23915.73932}, {"ts": 1775437620000, "open": 1.3297, "high": 1.3297, "low": 1.3284, "close": 1.3288, "volume": 165851.7, "quote_volume": 220408.31118, "trades": 871, "taker_buy_quote": 129132.85308}, {"ts": 1775437680000, "open": 1.3288, "high": 1.3295, "low": 1.3284, "close": 1.3284, "volume": 773148.9, "quote_volume": 1027664.04992, "trades": 621, "taker_buy_quote": 999729.49091}, {"ts": 1775437740000, "open": 1.3284, "high": 1.3288, "low": 1.328, "close": 1.3288, "volume": 108903.0, "quote_volume": 144669.55248, "trades": 493, "taker_buy_quote": 68317.63697}, {"ts": 1775437800000, "open": 1.3288, "high": 1.3297, "low": 1.3288, "close": 1.3293, "volume": 50751.5, "quote_volume": 67467.18311, "trades": 339, "taker_buy_quote": 46481.59898}, {"ts": 1775437860000, "open": 1.3293, "high": 1.3296, "low": 1.3292, "close": 1.3292, "volume": 64260.8, "quote_volume": 85432.01331, "trades": 280, "taker_buy_quote": 25053.60928}, {"ts": 1775437920000, "open": 1.3293, "high": 1.3296, "low": 1.3288, "close": 1.3289, "volume": 56245.7, "quote_volume": 74764.41808, "trades": 283, "taker_buy_quote": 17668.79834}, {"ts": 1775437980000, "open": 1.3289, "high": 1.33, "low": 1.3286, "close": 1.3295, "volume": 173267.1, "quote_volume": 230348.6001, "trades": 758, "taker_buy_quote": 127075.69111}, {"ts": 1775438040000, "open": 1.3295, "high": 1.3295, "low": 1.3281, "close": 1.3281, "volume": 110119.2, "quote_volume": 146322.32232, "trades": 526, "taker_buy_quote": 35163.26736}, {"ts": 1775438100000, "open": 1.3281, "high": 1.3284, "low": 1.3275, "close": 1.3282, "volume": 120307.1, "quote_volume": 159760.54137, "trades": 484, "taker_buy_quote": 78448.76739}, {"ts": 1775438160000, "open": 1.3281, "high": 1.3282, "low": 1.3274, "close": 1.3274, "volume": 54416.5, "quote_volume": 72249.59052, "trades": 308, "taker_buy_quote": 35088.53879}, {"ts": 1775438220000, "open": 1.3275, "high": 1.3283, "low": 1.3275, "close": 1.3278, "volume": 52264.6, "quote_volume": 69410.75289, "trades": 357, "taker_buy_quote": 51265.44555}, {"ts": 1775438280000, "open": 1.3277, "high": 1.3277, "low": 1.3272, "close": 1.3273, "volume": 44600.0, "quote_volume": 59206.02874, "trades": 313, "taker_buy_quote": 23396.26275}, {"ts": 1775438340000, "open": 1.3272, "high": 1.3272, "low": 1.3262, "close": 1.3269, "volume": 145419.3, "quote_volume": 192934.52401, "trades": 708, "taker_buy_quote": 99122.67688}, {"ts": 1775438400000, "open": 1.327, "high": 1.3288, "low": 1.327, "close": 1.3283, "volume": 408489.7, "quote_volume": 542660.3343, "trades": 2076, "taker_buy_quote": 334808.59785}, {"ts": 1775438460000, "open": 1.3284, "high": 1.3286, "low": 1.326, "close": 1.327, "volume": 101042.2, "quote_volume": 134081.52292, "trades": 774, "taker_buy_quote": 51813.08606}, {"ts": 1775438520000, "open": 1.3269, "high": 1.3283, "low": 1.3269, "close": 1.3283, "volume": 70515.5, "quote_volume": 93641.23598, "trades": 496, "taker_buy_quote": 58650.2153}, {"ts": 1775438580000, "open": 1.3284, "high": 1.3295, "low": 1.3284, "close": 1.3292, "volume": 65473.5, "quote_volume": 87009.65888, "trades": 572, "taker_buy_quote": 53577.55788}, {"ts": 1775438640000, "open": 1.3291, "high": 1.3292, "low": 1.3286, "close": 1.3286, "volume": 32718.9, "quote_volume": 43482.08404, "trades": 324, "taker_buy_quote": 21735.88438}, {"ts": 1775438700000, "open": 1.3287, "high": 1.3295, "low": 1.3286, "close": 1.3291, "volume": 71113.3, "quote_volume": 94514.57317, "trades": 530, "taker_buy_quote": 63484.90052}, {"ts": 1775438760000, "open": 1.329, "high": 1.3298, "low": 1.3287, "close": 1.3297, "volume": 86066.3, "quote_volume": 114404.61948, "trades": 604, "taker_buy_quote": 89703.63756}, {"ts": 1775438820000, "open": 1.3298, "high": 1.3298, "low": 1.3291, "close": 1.3291, "volume": 70713.1, "quote_volume": 94015.15245, "trades": 456, "taker_buy_quote": 65882.29115}, {"ts": 1775438880000, "open": 1.3291, "high": 1.3301, "low": 1.3291, "close": 1.3298, "volume": 140422.3, "quote_volume": 186720.55652, "trades": 530, "taker_buy_quote": 129624.96529}, {"ts": 1775438940000, "open": 1.3298, "high": 1.3298, "low": 1.3292, "close": 1.3294, "volume": 35552.4, "quote_volume": 47270.2709, "trades": 270, "taker_buy_quote": 18358.58539}, {"ts": 1775439000000, "open": 1.3294, "high": 1.3295, "low": 1.3289, "close": 1.3289, "volume": 81962.9, "quote_volume": 108949.62594, "trades": 731, "taker_buy_quote": 67808.57798}, {"ts": 1775439060000, "open": 1.3289, "high": 1.3292, "low": 1.3286, "close": 1.3291, "volume": 44206.7, "quote_volume": 58744.43896, "trades": 361, "taker_buy_quote": 41167.55805}, {"ts": 1775439120000, "open": 1.3291, "high": 1.3291, "low": 1.3281, "close": 1.3289, "volume": 70320.8, "quote_volume": 93437.8912, "trades": 571, "taker_buy_quote": 29575.42185}, {"ts": 1775439180000, "open": 1.3289, "high": 1.3293, "low": 1.3283, "close": 1.3283, "volume": 47710.1, "quote_volume": 63401.94414, "trades": 472, "taker_buy_quote": 42141.73161}, {"ts": 1775439240000, "open": 1.3283, "high": 1.3287, "low": 1.3276, "close": 1.3286, "volume": 74528.1, "quote_volume": 98983.88, "trades": 544, "taker_buy_quote": 80311.13078}, {"ts": 1775439300000, "open": 1.3287, "high": 1.3294, "low": 1.3282, "close": 1.3294, "volume": 69131.0, "quote_volume": 91859.63087, "trades": 498, "taker_buy_quote": 52091.88318}, {"ts": 1775439360000, "open": 1.3293, "high": 1.3294, "low": 1.329, "close": 1.329, "volume": 91577.7, "quote_volume": 121723.69047, "trades": 196, "taker_buy_quote": 7627.94212}, {"ts": 1775439420000, "open": 1.3291, "high": 1.3296, "low": 1.329, "close": 1.329, "volume": 100193.3, "quote_volume": 133186.67711, "trades": 422, "taker_buy_quote": 44964.70766}, {"ts": 1775439480000, "open": 1.329, "high": 1.33, "low": 1.329, "close": 1.33, "volume": 60140.2, "quote_volume": 79952.24177, "trades": 404, "taker_buy_quote": 55127.40981}, {"ts": 1775439540000, "open": 1.33, "high": 1.3321, "low": 1.33, "close": 1.3307, "volume": 268742.6, "quote_volume": 357796.28937, "trades": 941, "taker_buy_quote": 283152.60167}, {"ts": 1775439600000, "open": 1.3307, "high": 1.3307, "low": 1.3296, "close": 1.3304, "volume": 62106.6, "quote_volume": 82611.44122, "trades": 524, "taker_buy_quote": 49959.17369}, {"ts": 1775439660000, "open": 1.3304, "high": 1.3308, "low": 1.3302, "close": 1.3304, "volume": 34894.3, "quote_volume": 46426.85221, "trades": 302, "taker_buy_quote": 29435.33676}, {"ts": 1775439720000, "open": 1.3303, "high": 1.3304, "low": 1.3298, "close": 1.3304, "volume": 35698.5, "quote_volume": 47483.88819, "trades": 369, "taker_buy_quote": 31828.48584}, {"ts": 1775439780000, "open": 1.3303, "high": 1.3308, "low": 1.33, "close": 1.3301, "volume": 28610.6, "quote_volume": 38063.96181, "trades": 305, "taker_buy_quote": 20116.63578}, {"ts": 1775439840000, "open": 1.3301, "high": 1.3302, "low": 1.3298, "close": 1.3298, "volume": 41736.9, "quote_volume": 55508.5069, "trades": 219, "taker_buy_quote": 34928.3436}, {"ts": 1775439900000, "open": 1.3299, "high": 1.3316, "low": 1.3299, "close": 1.3316, "volume": 192723.3, "quote_volume": 256536.82868, "trades": 729, "taker_buy_quote": 102472.17755}, {"ts": 1775439960000, "open": 1.3317, "high": 1.3321, "low": 1.331, "close": 1.3312, "volume": 70994.6, "quote_volume": 94526.94754, "trades": 474, "taker_buy_quote": 66969.42391}, {"ts": 1775440020000, "open": 1.3313, "high": 1.3318, "low": 1.3307, "close": 1.3315, "volume": 88575.9, "quote_volume": 117893.04732, "trades": 506, "taker_buy_quote": 86530.37235}, {"ts": 1775440080000, "open": 1.3315, "high": 1.3316, "low": 1.331, "close": 1.3315, "volume": 73215.0, "quote_volume": 97482.06016, "trades": 326, "taker_buy_quote": 71814.34801}, {"ts": 1775440140000, "open": 1.3314, "high": 1.3315, "low": 1.3304, "close": 1.3305, "volume": 138666.3, "quote_volume": 184564.32192, "trades": 628, "taker_buy_quote": 56884.88573}, {"ts": 1775440200000, "open": 1.3305, "high": 1.3312, "low": 1.3305, "close": 1.3311, "volume": 37907.6, "quote_volume": 50447.20828, "trades": 252, "taker_buy_quote": 45782.15717}, {"ts": 1775440260000, "open": 1.3312, "high": 1.3323, "low": 1.3312, "close": 1.332, "volume": 123577.4, "quote_volume": 164588.11617, "trades": 390, "taker_buy_quote": 49625.42071}, {"ts": 1775440320000, "open": 1.332, "high": 1.3321, "low": 1.3313, "close": 1.3313, "volume": 33442.4, "quote_volume": 44532.58201, "trades": 231, "taker_buy_quote": 21775.11012}, {"ts": 1775440380000, "open": 1.3314, "high": 1.3316, "low": 1.3309, "close": 1.3309, "volume": 51574.4, "quote_volume": 68663.9127, "trades": 321, "taker_buy_quote": 49497.14332}, {"ts": 1775440440000, "open": 1.331, "high": 1.3311, "low": 1.3298, "close": 1.3298, "volume": 40907.5, "quote_volume": 54427.17335, "trades": 338, "taker_buy_quote": 13692.74936}, {"ts": 1775440500000, "open": 1.3299, "high": 1.3308, "low": 1.3298, "close": 1.33, "volume": 119653.4, "quote_volume": 159167.32809, "trades": 658, "taker_buy_quote": 87008.77768}, {"ts": 1775440560000, "open": 1.3301, "high": 1.3308, "low": 1.3301, "close": 1.3305, "volume": 105557.2, "quote_volume": 140423.62636, "trades": 379, "taker_buy_quote": 54467.34773}, {"ts": 1775440620000, "open": 1.3305, "high": 1.3307, "low": 1.3298, "close": 1.3301, "volume": 155901.4, "quote_volume": 207408.18933, "trades": 440, "taker_buy_quote": 84441.98456}, {"ts": 1775440680000, "open": 1.3302, "high": 1.3304, "low": 1.3301, "close": 1.3301, "volume": 35745.1, "quote_volume": 47548.89825, "trades": 181, "taker_buy_quote": 24975.50477}, {"ts": 1775440740000, "open": 1.3301, "high": 1.3302, "low": 1.3291, "close": 1.3296, "volume": 53591.9, "quote_volume": 71243.13286, "trades": 372, "taker_buy_quote": 37112.24476}, {"ts": 1775440800000, "open": 1.3296, "high": 1.331, "low": 1.3293, "close": 1.3307, "volume": 137641.6, "quote_volume": 183089.24456, "trades": 1010, "taker_buy_quote": 126893.3351}, {"ts": 1775440860000, "open": 1.3308, "high": 1.3312, "low": 1.3307, "close": 1.3312, "volume": 52151.1, "quote_volume": 69410.08571, "trades": 404, "taker_buy_quote": 44324.97126}, {"ts": 1775440920000, "open": 1.3312, "high": 1.3322, "low": 1.3308, "close": 1.3312, "volume": 99298.2, "quote_volume": 132213.84317, "trades": 757, "taker_buy_quote": 86243.75561}, {"ts": 1775440980000, "open": 1.3312, "high": 1.3323, "low": 1.3311, "close": 1.3322, "volume": 42838.6, "quote_volume": 57039.78644, "trades": 390, "taker_buy_quote": 54769.21026}, {"ts": 1775441040000, "open": 1.3323, "high": 1.3343, "low": 1.3323, "close": 1.3339, "volume": 119756.4, "quote_volume": 159689.94922, "trades": 913, "taker_buy_quote": 71671.75516}, {"ts": 1775441100000, "open": 1.3338, "high": 1.3345, "low": 1.3338, "close": 1.3345, "volume": 61157.7, "quote_volume": 81591.39314, "trades": 563, "taker_buy_quote": 58037.65259}, {"ts": 1775441160000, "open": 1.3344, "high": 1.336, "low": 1.3344, "close": 1.3358, "volume": 183694.1, "quote_volume": 245291.92098, "trades": 1451, "taker_buy_quote": 165097.6894}, {"ts": 1775441220000, "open": 1.3359, "high": 1.3371, "low": 1.3359, "close": 1.3368, "volume": 132713.0, "quote_volume": 177410.10559, "trades": 578, "taker_buy_quote": 51265.76793}, {"ts": 1775441280000, "open": 1.3367, "high": 1.3368, "low": 1.335, "close": 1.3355, "volume": 152731.0, "quote_volume": 204096.01825, "trades": 738, "taker_buy_quote": 41817.47992}, {"ts": 1775441340000, "open": 1.3355, "high": 1.3373, "low": 1.3355, "close": 1.337, "volume": 206036.0, "quote_volume": 275404.90899, "trades": 1073, "taker_buy_quote": 120358.81495}, {"ts": 1775441400000, "open": 1.3369, "high": 1.3408, "low": 1.3364, "close": 1.3403, "volume": 1270754.5, "quote_volume": 1701546.06941, "trades": 2706, "taker_buy_quote": 859556.52871}, {"ts": 1775441460000, "open": 1.3403, "high": 1.348, "low": 1.3401, "close": 1.3445, "volume": 1293701.5, "quote_volume": 1739157.72576, "trades": 7084, "taker_buy_quote": 885360.55236}, {"ts": 1775441520000, "open": 1.3445, "high": 1.3483, "low": 1.3444, "close": 1.348, "volume": 290487.0, "quote_volume": 391198.6137, "trades": 2949, "taker_buy_quote": 242722.14305}, {"ts": 1775441580000, "open": 1.3479, "high": 1.349, "low": 1.3458, "close": 1.3462, "volume": 262203.9, "quote_volume": 353328.95756, "trades": 2409, "taker_buy_quote": 131367.36058}, {"ts": 1775441640000, "open": 1.3462, "high": 1.3462, "low": 1.3438, "close": 1.3441, "volume": 137526.4, "quote_volume": 184881.19827, "trades": 1216, "taker_buy_quote": 64404.53922}, {"ts": 1775441700000, "open": 1.3442, "high": 1.3442, "low": 1.3423, "close": 1.3427, "volume": 137314.9, "quote_volume": 184428.56984, "trades": 1175, "taker_buy_quote": 81410.67412}, {"ts": 1775441760000, "open": 1.3428, "high": 1.3452, "low": 1.3428, "close": 1.3441, "volume": 154289.3, "quote_volume": 207429.69767, "trades": 1615, "taker_buy_quote": 112758.39951}, {"ts": 1775441820000, "open": 1.3441, "high": 1.3457, "low": 1.3429, "close": 1.3431, "volume": 107095.8, "quote_volume": 143937.43736, "trades": 1348, "taker_buy_quote": 71165.24586}, {"ts": 1775441880000, "open": 1.3432, "high": 1.3432, "low": 1.3422, "close": 1.3429, "volume": 107843.8, "quote_volume": 144790.10328, "trades": 847, "taker_buy_quote": 62146.26095}, {"ts": 1775441940000, "open": 1.343, "high": 1.3453, "low": 1.3429, "close": 1.3443, "volume": 133763.1, "quote_volume": 179772.35638, "trades": 1554, "taker_buy_quote": 98447.73365}, {"ts": 1775442000000, "open": 1.3443, "high": 1.3446, "low": 1.3439, "close": 1.3445, "volume": 103590.1, "quote_volume": 139253.70522, "trades": 1263, "taker_buy_quote": 89876.77272}, {"ts": 1775442060000, "open": 1.3446, "high": 1.3464, "low": 1.3442, "close": 1.3446, "volume": 337243.7, "quote_volume": 453537.77555, "trades": 1894, "taker_buy_quote": 141318.24291}, {"ts": 1775442120000, "open": 1.3445, "high": 1.3445, "low": 1.3428, "close": 1.3432, "volume": 76193.6, "quote_volume": 102358.48455, "trades": 892, "taker_buy_quote": 52114.83625}, {"ts": 1775442180000, "open": 1.3432, "high": 1.3432, "low": 1.3419, "close": 1.3423, "volume": 137493.7, "quote_volume": 184557.118, "trades": 877, "taker_buy_quote": 116420.4333}, {"ts": 1775442240000, "open": 1.3422, "high": 1.3429, "low": 1.3419, "close": 1.3425, "volume": 114994.4, "quote_volume": 154369.82744, "trades": 475, "taker_buy_quote": 108391.60652}, {"ts": 1775442300000, "open": 1.3425, "high": 1.3425, "low": 1.341, "close": 1.3414, "volume": 72482.4, "quote_volume": 97239.29505, "trades": 653, "taker_buy_quote": 38976.97954}, {"ts": 1775442360000, "open": 1.3414, "high": 1.342, "low": 1.3407, "close": 1.342, "volume": 157502.7, "quote_volume": 211243.32366, "trades": 693, "taker_buy_quote": 146176.42921}, {"ts": 1775442420000, "open": 1.342, "high": 1.342, "low": 1.341, "close": 1.3414, "volume": 28298.0, "quote_volume": 37957.44241, "trades": 375, "taker_buy_quote": 30611.17191}, {"ts": 1775442480000, "open": 1.3415, "high": 1.3427, "low": 1.3415, "close": 1.3427, "volume": 81339.4, "quote_volume": 109165.26259, "trades": 716, "taker_buy_quote": 68592.20284}, {"ts": 1775442540000, "open": 1.3427, "high": 1.3439, "low": 1.3426, "close": 1.3434, "volume": 85629.8, "quote_volume": 115016.38177, "trades": 870, "taker_buy_quote": 89889.03365}, {"ts": 1775442600000, "open": 1.3434, "high": 1.3459, "low": 1.3434, "close": 1.3443, "volume": 187733.1, "quote_volume": 252501.62697, "trades": 1651, "taker_buy_quote": 171603.97852}, {"ts": 1775442660000, "open": 1.3442, "high": 1.3451, "low": 1.3442, "close": 1.3446, "volume": 59489.4, "quote_volume": 80002.92803, "trades": 681, "taker_buy_quote": 40752.12708}, {"ts": 1775442720000, "open": 1.3447, "high": 1.3461, "low": 1.3447, "close": 1.3455, "volume": 147700.7, "quote_volume": 198727.26954, "trades": 1075, "taker_buy_quote": 134611.88429}, {"ts": 1775442780000, "open": 1.3455, "high": 1.3462, "low": 1.3452, "close": 1.3455, "volume": 78303.9, "quote_volume": 105373.66741, "trades": 637, "taker_buy_quote": 64471.74016}, {"ts": 1775442840000, "open": 1.3455, "high": 1.3455, "low": 1.3444, "close": 1.3448, "volume": 57464.6, "quote_volume": 77292.57325, "trades": 652, "taker_buy_quote": 24574.19232}, {"ts": 1775442900000, "open": 1.3449, "high": 1.3451, "low": 1.3442, "close": 1.3442, "volume": 74013.5, "quote_volume": 99512.79262, "trades": 667, "taker_buy_quote": 21129.69554}, {"ts": 1775442960000, "open": 1.3442, "high": 1.3447, "low": 1.3441, "close": 1.3445, "volume": 89048.5, "quote_volume": 119714.68921, "trades": 523, "taker_buy_quote": 44875.37583}, {"ts": 1775443020000, "open": 1.3444, "high": 1.3444, "low": 1.3426, "close": 1.3428, "volume": 49965.4, "quote_volume": 67141.78589, "trades": 538, "taker_buy_quote": 5170.10173}, {"ts": 1775443080000, "open": 1.3428, "high": 1.343, "low": 1.341, "close": 1.343, "volume": 60705.6, "quote_volume": 81474.58299, "trades": 929, "taker_buy_quote": 32058.98974}, {"ts": 1775443140000, "open": 1.3429, "high": 1.3429, "low": 1.3417, "close": 1.3418, "volume": 57222.9, "quote_volume": 76803.36566, "trades": 525, "taker_buy_quote": 21252.67517}, {"ts": 1775443200000, "open": 1.3418, "high": 1.3421, "low": 1.3397, "close": 1.3401, "volume": 137011.2, "quote_volume": 183736.85684, "trades": 945, "taker_buy_quote": 44693.9503}, {"ts": 1775443260000, "open": 1.34, "high": 1.3402, "low": 1.3398, "close": 1.3398, "volume": 88731.0, "quote_volume": 118907.34959, "trades": 456, "taker_buy_quote": 43913.78123}, {"ts": 1775443320000, "open": 1.3399, "high": 1.3403, "low": 1.3399, "close": 1.3402, "volume": 35807.1, "quote_volume": 47984.34009, "trades": 290, "taker_buy_quote": 32089.56213}, {"ts": 1775443380000, "open": 1.3403, "high": 1.3403, "low": 1.3395, "close": 1.3395, "volume": 38466.7, "quote_volume": 51541.16235, "trades": 317, "taker_buy_quote": 26736.89663}, {"ts": 1775443440000, "open": 1.3395, "high": 1.3406, "low": 1.3391, "close": 1.3406, "volume": 46326.3, "quote_volume": 62072.67158, "trades": 664, "taker_buy_quote": 41720.8292}, {"ts": 1775443500000, "open": 1.3406, "high": 1.3411, "low": 1.3405, "close": 1.3405, "volume": 53602.2, "quote_volume": 71866.59271, "trades": 570, "taker_buy_quote": 24277.87197}, {"ts": 1775443560000, "open": 1.3405, "high": 1.3418, "low": 1.3405, "close": 1.3413, "volume": 66380.2, "quote_volume": 89041.05684, "trades": 782, "taker_buy_quote": 50453.76794}, {"ts": 1775443620000, "open": 1.3413, "high": 1.342, "low": 1.3413, "close": 1.3413, "volume": 35176.3, "quote_volume": 47194.04146, "trades": 511, "taker_buy_quote": 26990.15523}, {"ts": 1775443680000, "open": 1.3413, "high": 1.3415, "low": 1.341, "close": 1.3414, "volume": 58384.4, "quote_volume": 78305.80446, "trades": 287, "taker_buy_quote": 23179.71576}, {"ts": 1775443740000, "open": 1.3414, "high": 1.342, "low": 1.341, "close": 1.3413, "volume": 68912.4, "quote_volume": 92447.57227, "trades": 469, "taker_buy_quote": 32517.87595}, {"ts": 1775443800000, "open": 1.3412, "high": 1.3412, "low": 1.3409, "close": 1.3412, "volume": 10897.9, "quote_volume": 14614.53028, "trades": 155, "taker_buy_quote": 5764.45661}, {"ts": 1775443860000, "open": 1.3412, "high": 1.342, "low": 1.3412, "close": 1.3419, "volume": 24649.2, "quote_volume": 33072.8909, "trades": 246, "taker_buy_quote": 21427.89093}, {"ts": 1775443920000, "open": 1.342, "high": 1.342, "low": 1.3418, "close": 1.3418, "volume": 119514.5, "quote_volume": 160381.67663, "trades": 204, "taker_buy_quote": 72790.19524}, {"ts": 1775443980000, "open": 1.3418, "high": 1.3418, "low": 1.3404, "close": 1.3413, "volume": 55681.2, "quote_volume": 74672.01841, "trades": 669, "taker_buy_quote": 30150.17147}, {"ts": 1775444040000, "open": 1.3413, "high": 1.3416, "low": 1.3413, "close": 1.3415, "volume": 4273.9, "quote_volume": 5733.41505, "trades": 97, "taker_buy_quote": 922.6619}, {"ts": 1775444100000, "open": 1.3415, "high": 1.3416, "low": 1.3411, "close": 1.3412, "volume": 27978.0, "quote_volume": 37528.79717, "trades": 154, "taker_buy_quote": 25846.31509}, {"ts": 1775444160000, "open": 1.3413, "high": 1.3413, "low": 1.3406, "close": 1.3406, "volume": 57070.5, "quote_volume": 76512.85586, "trades": 204, "taker_buy_quote": 4277.01648}, {"ts": 1775444220000, "open": 1.3407, "high": 1.3415, "low": 1.34, "close": 1.3413, "volume": 426798.7, "quote_volume": 572253.33839, "trades": 1061, "taker_buy_quote": 174146.25788}, {"ts": 1775444280000, "open": 1.3413, "high": 1.3413, "low": 1.3406, "close": 1.3413, "volume": 99462.4, "quote_volume": 133357.18167, "trades": 490, "taker_buy_quote": 45964.35622}, {"ts": 1775444340000, "open": 1.3412, "high": 1.3413, "low": 1.3402, "close": 1.3404, "volume": 35449.9, "quote_volume": 47526.42038, "trades": 410, "taker_buy_quote": 5666.23465}, {"ts": 1775444400000, "open": 1.3404, "high": 1.3411, "low": 1.3404, "close": 1.3408, "volume": 20924.7, "quote_volume": 28056.62498, "trades": 369, "taker_buy_quote": 19648.01969}, {"ts": 1775444460000, "open": 1.3409, "high": 1.3417, "low": 1.3408, "close": 1.3413, "volume": 81190.2, "quote_volume": 108889.79387, "trades": 669, "taker_buy_quote": 80619.83772}, {"ts": 1775444520000, "open": 1.3413, "high": 1.3415, "low": 1.3407, "close": 1.3408, "volume": 133794.4, "quote_volume": 179423.19598, "trades": 426, "taker_buy_quote": 19037.66192}, {"ts": 1775444580000, "open": 1.3407, "high": 1.3408, "low": 1.3403, "close": 1.3404, "volume": 16743.1, "quote_volume": 22443.65036, "trades": 289, "taker_buy_quote": 16157.79209}, {"ts": 1775444640000, "open": 1.3404, "high": 1.3411, "low": 1.3404, "close": 1.3411, "volume": 26833.5, "quote_volume": 35976.59613, "trades": 367, "taker_buy_quote": 24191.78182}, {"ts": 1775444700000, "open": 1.3411, "high": 1.3412, "low": 1.3403, "close": 1.3412, "volume": 33026.7, "quote_volume": 44281.15771, "trades": 470, "taker_buy_quote": 16570.35975}, {"ts": 1775444760000, "open": 1.3412, "high": 1.3422, "low": 1.3411, "close": 1.3416, "volume": 48796.6, "quote_volume": 65468.37998, "trades": 490, "taker_buy_quote": 31626.67606}, {"ts": 1775444820000, "open": 1.3416, "high": 1.3416, "low": 1.3407, "close": 1.3411, "volume": 61326.9, "quote_volume": 82242.1246, "trades": 319, "taker_buy_quote": 18934.05035}, {"ts": 1775444880000, "open": 1.341, "high": 1.3411, "low": 1.3403, "close": 1.3403, "volume": 91019.3, "quote_volume": 122043.15638, "trades": 540, "taker_buy_quote": 19399.28499}, {"ts": 1775444940000, "open": 1.3403, "high": 1.3405, "low": 1.3398, "close": 1.3405, "volume": 17231.6, "quote_volume": 23094.20603, "trades": 298, "taker_buy_quote": 12511.0644}, {"ts": 1775445000000, "open": 1.3405, "high": 1.3417, "low": 1.3405, "close": 1.3409, "volume": 83779.1, "quote_volume": 112356.92016, "trades": 559, "taker_buy_quote": 36443.58415}, {"ts": 1775445060000, "open": 1.3409, "high": 1.3409, "low": 1.3405, "close": 1.3405, "volume": 42582.9, "quote_volume": 57093.82383, "trades": 175, "taker_buy_quote": 26710.43161}, {"ts": 1775445120000, "open": 1.3406, "high": 1.3407, "low": 1.34, "close": 1.3402, "volume": 25816.8, "quote_volume": 34606.14581, "trades": 388, "taker_buy_quote": 7428.79284}, {"ts": 1775445180000, "open": 1.3402, "high": 1.3405, "low": 1.3401, "close": 1.3402, "volume": 33138.0, "quote_volume": 44417.60723, "trades": 302, "taker_buy_quote": 26816.82786}, {"ts": 1775445240000, "open": 1.3402, "high": 1.3402, "low": 1.3388, "close": 1.3392, "volume": 81851.8, "quote_volume": 109613.32517, "trades": 612, "taker_buy_quote": 40343.30608}, {"ts": 1775445300000, "open": 1.3393, "high": 1.3399, "low": 1.3393, "close": 1.3398, "volume": 184629.8, "quote_volume": 247372.05481, "trades": 279, "taker_buy_quote": 213108.87928}, {"ts": 1775445360000, "open": 1.3397, "high": 1.3404, "low": 1.3393, "close": 1.3404, "volume": 82719.7, "quote_volume": 110833.06314, "trades": 599, "taker_buy_quote": 31898.42718}, {"ts": 1775445420000, "open": 1.3404, "high": 1.3407, "low": 1.3396, "close": 1.3397, "volume": 29856.8, "quote_volume": 40015.81873, "trades": 370, "taker_buy_quote": 4946.44508}, {"ts": 1775445480000, "open": 1.3398, "high": 1.3404, "low": 1.339, "close": 1.34, "volume": 117661.3, "quote_volume": 157624.99848, "trades": 908, "taker_buy_quote": 81413.19024}, {"ts": 1775445540000, "open": 1.3401, "high": 1.3404, "low": 1.338, "close": 1.3384, "volume": 232174.0, "quote_volume": 310928.16292, "trades": 1706, "taker_buy_quote": 121436.18003}, {"ts": 1775445600000, "open": 1.3384, "high": 1.3402, "low": 1.3376, "close": 1.34, "volume": 126737.8, "quote_volume": 169681.28017, "trades": 1020, "taker_buy_quote": 41256.90286}, {"ts": 1775445660000, "open": 1.3399, "high": 1.3406, "low": 1.3393, "close": 1.3397, "volume": 110881.2, "quote_volume": 148590.22483, "trades": 976, "taker_buy_quote": 64540.44528}, {"ts": 1775445720000, "open": 1.3397, "high": 1.3397, "low": 1.338, "close": 1.3381, "volume": 67468.7, "quote_volume": 90294.26595, "trades": 496, "taker_buy_quote": 14460.13859}, {"ts": 1775445780000, "open": 1.3381, "high": 1.3396, "low": 1.3381, "close": 1.339, "volume": 107790.5, "quote_volume": 144330.26027, "trades": 737, "taker_buy_quote": 108658.70369}, {"ts": 1775445840000, "open": 1.3391, "high": 1.3402, "low": 1.3391, "close": 1.3401, "volume": 51235.5, "quote_volume": 68636.70001, "trades": 350, "taker_buy_quote": 20580.5384}, {"ts": 1775445900000, "open": 1.3402, "high": 1.3403, "low": 1.3399, "close": 1.3402, "volume": 55492.6, "quote_volume": 74367.97843, "trades": 250, "taker_buy_quote": 60737.8101}, {"ts": 1775445960000, "open": 1.3402, "high": 1.3406, "low": 1.3399, "close": 1.3402, "volume": 35082.9, "quote_volume": 47017.81757, "trades": 330, "taker_buy_quote": 24140.75236}, {"ts": 1775446020000, "open": 1.3402, "high": 1.3402, "low": 1.3398, "close": 1.3399, "volume": 33323.4, "quote_volume": 44650.90357, "trades": 261, "taker_buy_quote": 34624.75986}, {"ts": 1775446080000, "open": 1.3399, "high": 1.3401, "low": 1.3399, "close": 1.34, "volume": 19630.0, "quote_volume": 26304.27051, "trades": 115, "taker_buy_quote": 19845.92645}, {"ts": 1775446140000, "open": 1.3399, "high": 1.3407, "low": 1.3395, "close": 1.3405, "volume": 164043.6, "quote_volume": 219820.72151, "trades": 744, "taker_buy_quote": 117963.27353}, {"ts": 1775446200000, "open": 1.3404, "high": 1.3407, "low": 1.3402, "close": 1.3402, "volume": 70372.6, "quote_volume": 94326.98502, "trades": 428, "taker_buy_quote": 44220.70896}, {"ts": 1775446260000, "open": 1.3402, "high": 1.3407, "low": 1.3402, "close": 1.3406, "volume": 54681.5, "quote_volume": 73300.17221, "trades": 180, "taker_buy_quote": 54110.50609}, {"ts": 1775446320000, "open": 1.3406, "high": 1.3415, "low": 1.3392, "close": 1.3397, "volume": 178148.3, "quote_volume": 238849.41113, "trades": 866, "taker_buy_quote": 103458.1212}, {"ts": 1775446380000, "open": 1.3397, "high": 1.3398, "low": 1.339, "close": 1.3391, "volume": 19297.7, "quote_volume": 25848.85035, "trades": 205, "taker_buy_quote": 7209.90587}, {"ts": 1775446440000, "open": 1.3392, "high": 1.3396, "low": 1.3392, "close": 1.3394, "volume": 68475.8, "quote_volume": 91719.36249, "trades": 209, "taker_buy_quote": 26302.44669}, {"ts": 1775446500000, "open": 1.3393, "high": 1.3393, "low": 1.3389, "close": 1.3392, "volume": 27757.4, "quote_volume": 37169.32992, "trades": 256, "taker_buy_quote": 31251.77712}, {"ts": 1775446560000, "open": 1.3393, "high": 1.34, "low": 1.3393, "close": 1.34, "volume": 41551.2, "quote_volume": 55664.64879, "trades": 236, "taker_buy_quote": 48281.62763}, {"ts": 1775446620000, "open": 1.34, "high": 1.3402, "low": 1.3391, "close": 1.3391, "volume": 84238.8, "quote_volume": 112873.5063, "trades": 419, "taker_buy_quote": 15498.27204}, {"ts": 1775446680000, "open": 1.3391, "high": 1.3391, "low": 1.3381, "close": 1.3381, "volume": 65081.1, "quote_volume": 87108.60091, "trades": 388, "taker_buy_quote": 6929.43335}, {"ts": 1775446740000, "open": 1.3381, "high": 1.3383, "low": 1.3375, "close": 1.3375, "volume": 119961.5, "quote_volume": 160496.20164, "trades": 468, "taker_buy_quote": 27304.42057}, {"ts": 1775446800000, "open": 1.3375, "high": 1.3376, "low": 1.3368, "close": 1.337, "volume": 151721.9, "quote_volume": 202884.38593, "trades": 843, "taker_buy_quote": 13811.00936}, {"ts": 1775446860000, "open": 1.3369, "high": 1.337, "low": 1.3361, "close": 1.3368, "volume": 81290.9, "quote_volume": 108650.60478, "trades": 580, "taker_buy_quote": 34316.38841}, {"ts": 1775446920000, "open": 1.3368, "high": 1.3381, "low": 1.3368, "close": 1.338, "volume": 51258.1, "quote_volume": 68550.7993, "trades": 415, "taker_buy_quote": 63222.48529}, {"ts": 1775446980000, "open": 1.3381, "high": 1.3385, "low": 1.338, "close": 1.3385, "volume": 20535.0, "quote_volume": 27483.49739, "trades": 180, "taker_buy_quote": 11655.72711}, {"ts": 1775447040000, "open": 1.3385, "high": 1.3393, "low": 1.3385, "close": 1.3387, "volume": 69423.7, "quote_volume": 92952.78818, "trades": 454, "taker_buy_quote": 46944.09364}, {"ts": 1775447100000, "open": 1.3387, "high": 1.3388, "low": 1.3386, "close": 1.3388, "volume": 12718.4, "quote_volume": 17026.18449, "trades": 149, "taker_buy_quote": 2772.6592}, {"ts": 1775447160000, "open": 1.3387, "high": 1.3404, "low": 1.3387, "close": 1.3404, "volume": 66802.9, "quote_volume": 89495.31464, "trades": 608, "taker_buy_quote": 33511.18586}, {"ts": 1775447220000, "open": 1.3404, "high": 1.3406, "low": 1.3397, "close": 1.3405, "volume": 95455.5, "quote_volume": 127912.71677, "trades": 439, "taker_buy_quote": 107632.38373}, {"ts": 1775447280000, "open": 1.3405, "high": 1.3408, "low": 1.3403, "close": 1.3404, "volume": 74072.5, "quote_volume": 99295.14615, "trades": 357, "taker_buy_quote": 61589.0837}, {"ts": 1775447340000, "open": 1.3404, "high": 1.3405, "low": 1.339, "close": 1.339, "volume": 120037.1, "quote_volume": 160830.71461, "trades": 578, "taker_buy_quote": 72911.97821}, {"ts": 1775447400000, "open": 1.339, "high": 1.3393, "low": 1.3389, "close": 1.3393, "volume": 130993.8, "quote_volume": 175403.53234, "trades": 348, "taker_buy_quote": 70542.75965}, {"ts": 1775447460000, "open": 1.3392, "high": 1.3393, "low": 1.3373, "close": 1.3373, "volume": 102573.5, "quote_volume": 137246.83038, "trades": 746, "taker_buy_quote": 24731.79106}, {"ts": 1775447520000, "open": 1.3374, "high": 1.3378, "low": 1.3373, "close": 1.3374, "volume": 77436.7, "quote_volume": 103575.64099, "trades": 294, "taker_buy_quote": 81446.41256}, {"ts": 1775447580000, "open": 1.3374, "high": 1.3377, "low": 1.3373, "close": 1.3377, "volume": 59894.5, "quote_volume": 80106.12843, "trades": 298, "taker_buy_quote": 53150.75587}, {"ts": 1775447640000, "open": 1.3376, "high": 1.3381, "low": 1.3375, "close": 1.3376, "volume": 96842.9, "quote_volume": 129556.37708, "trades": 449, "taker_buy_quote": 41541.83421}, {"ts": 1775447700000, "open": 1.3377, "high": 1.3379, "low": 1.3373, "close": 1.3373, "volume": 92012.1, "quote_volume": 123083.24951, "trades": 379, "taker_buy_quote": 55410.21853}, {"ts": 1775447760000, "open": 1.3374, "high": 1.3385, "low": 1.3372, "close": 1.3384, "volume": 54341.6, "quote_volume": 72685.8262, "trades": 435, "taker_buy_quote": 55779.18829}, {"ts": 1775447820000, "open": 1.3384, "high": 1.3384, "low": 1.3376, "close": 1.3376, "volume": 76472.2, "quote_volume": 102320.84665, "trades": 552, "taker_buy_quote": 30827.67177}, {"ts": 1775447880000, "open": 1.3376, "high": 1.3377, "low": 1.3375, "close": 1.3377, "volume": 44783.6, "quote_volume": 59901.09028, "trades": 184, "taker_buy_quote": 26567.04181}, {"ts": 1775447940000, "open": 1.3377, "high": 1.3382, "low": 1.3376, "close": 1.3381, "volume": 82825.2, "quote_volume": 110818.1386, "trades": 407, "taker_buy_quote": 78639.28225}, {"ts": 1775448000000, "open": 1.3382, "high": 1.3408, "low": 1.3382, "close": 1.3408, "volume": 114637.5, "quote_volume": 153559.9436, "trades": 904, "taker_buy_quote": 61829.39485}, {"ts": 1775448060000, "open": 1.3408, "high": 1.3408, "low": 1.3404, "close": 1.3404, "volume": 82125.8, "quote_volume": 110099.04091, "trades": 636, "taker_buy_quote": 41866.18393}, {"ts": 1775448120000, "open": 1.3405, "high": 1.341, "low": 1.3403, "close": 1.3404, "volume": 55187.7, "quote_volume": 73986.41988, "trades": 351, "taker_buy_quote": 39133.93719}, {"ts": 1775448180000, "open": 1.3403, "high": 1.3413, "low": 1.3403, "close": 1.3405, "volume": 88486.8, "quote_volume": 118630.62303, "trades": 567, "taker_buy_quote": 80596.73446}, {"ts": 1775448240000, "open": 1.3405, "high": 1.3405, "low": 1.3403, "close": 1.3405, "volume": 40372.5, "quote_volume": 54114.33148, "trades": 189, "taker_buy_quote": 9595.71076}, {"ts": 1775448300000, "open": 1.3404, "high": 1.3405, "low": 1.3393, "close": 1.3393, "volume": 27859.8, "quote_volume": 37327.99118, "trades": 294, "taker_buy_quote": 3313.88863}, {"ts": 1775448360000, "open": 1.3393, "high": 1.3394, "low": 1.3385, "close": 1.3392, "volume": 21542.6, "quote_volume": 28844.19156, "trades": 390, "taker_buy_quote": 6872.04334}, {"ts": 1775448420000, "open": 1.3391, "high": 1.3391, "low": 1.3374, "close": 1.3376, "volume": 80170.6, "quote_volume": 107292.8442, "trades": 489, "taker_buy_quote": 13308.73458}, {"ts": 1775448480000, "open": 1.3376, "high": 1.3379, "low": 1.337, "close": 1.3379, "volume": 31655.5, "quote_volume": 42334.71951, "trades": 376, "taker_buy_quote": 19923.11731}, {"ts": 1775448540000, "open": 1.3379, "high": 1.3379, "low": 1.3374, "close": 1.3375, "volume": 6158.1, "quote_volume": 8238.03595, "trades": 123, "taker_buy_quote": 1471.73625}, {"ts": 1775448600000, "open": 1.3375, "high": 1.3375, "low": 1.3363, "close": 1.3366, "volume": 11518.4, "quote_volume": 15398.63611, "trades": 311, "taker_buy_quote": 1660.3451}, {"ts": 1775448660000, "open": 1.3366, "high": 1.3373, "low": 1.3366, "close": 1.3372, "volume": 64170.5, "quote_volume": 85782.56844, "trades": 310, "taker_buy_quote": 55856.92077}, {"ts": 1775448720000, "open": 1.3373, "high": 1.3376, "low": 1.3371, "close": 1.3373, "volume": 60650.5, "quote_volume": 81112.7703, "trades": 330, "taker_buy_quote": 8399.51998}, {"ts": 1775448780000, "open": 1.3373, "high": 1.3375, "low": 1.3369, "close": 1.337, "volume": 24114.9, "quote_volume": 32245.82285, "trades": 219, "taker_buy_quote": 1328.70021}, {"ts": 1775448840000, "open": 1.3369, "high": 1.3373, "low": 1.3368, "close": 1.3373, "volume": 79447.5, "quote_volume": 106218.94918, "trades": 422, "taker_buy_quote": 61133.62254}, {"ts": 1775448900000, "open": 1.3374, "high": 1.3375, "low": 1.337, "close": 1.337, "volume": 37513.5, "quote_volume": 50162.99955, "trades": 383, "taker_buy_quote": 3259.02736}, {"ts": 1775448960000, "open": 1.3371, "high": 1.3372, "low": 1.3367, "close": 1.3371, "volume": 77372.0, "quote_volume": 103445.27222, "trades": 304, "taker_buy_quote": 83372.48299}, {"ts": 1775449020000, "open": 1.3371, "high": 1.3374, "low": 1.3371, "close": 1.3372, "volume": 29255.4, "quote_volume": 39122.73394, "trades": 210, "taker_buy_quote": 4277.95325}, {"ts": 1775449080000, "open": 1.3372, "high": 1.3376, "low": 1.3372, "close": 1.3375, "volume": 55072.4, "quote_volume": 73654.40121, "trades": 410, "taker_buy_quote": 26452.19566}, {"ts": 1775449140000, "open": 1.3375, "high": 1.3377, "low": 1.3368, "close": 1.3368, "volume": 50830.6, "quote_volume": 67982.82471, "trades": 452, "taker_buy_quote": 30158.43714}, {"ts": 1775449200000, "open": 1.3368, "high": 1.3369, "low": 1.3362, "close": 1.3369, "volume": 41426.6, "quote_volume": 55368.96751, "trades": 453, "taker_buy_quote": 12004.97365}, {"ts": 1775449260000, "open": 1.3369, "high": 1.3375, "low": 1.3368, "close": 1.3374, "volume": 16672.7, "quote_volume": 22292.92284, "trades": 230, "taker_buy_quote": 17629.11568}, {"ts": 1775449320000, "open": 1.3374, "high": 1.3374, "low": 1.337, "close": 1.3373, "volume": 31218.6, "quote_volume": 41743.14577, "trades": 182, "taker_buy_quote": 4715.99937}, {"ts": 1775449380000, "open": 1.3373, "high": 1.3381, "low": 1.3373, "close": 1.3377, "volume": 147812.3, "quote_volume": 197763.71091, "trades": 300, "taker_buy_quote": 40631.85281}, {"ts": 1775449440000, "open": 1.3376, "high": 1.3376, "low": 1.3375, "close": 1.3376, "volume": 6549.3, "quote_volume": 8759.86313, "trades": 80, "taker_buy_quote": 1049.3472}, {"ts": 1775449500000, "open": 1.3376, "high": 1.3377, "low": 1.3375, "close": 1.3377, "volume": 36915.0, "quote_volume": 49377.69925, "trades": 142, "taker_buy_quote": 45220.67206}, {"ts": 1775449560000, "open": 1.3376, "high": 1.3387, "low": 1.3376, "close": 1.3383, "volume": 57765.1, "quote_volume": 77293.60851, "trades": 299, "taker_buy_quote": 65492.90567}, {"ts": 1775449620000, "open": 1.3384, "high": 1.3384, "low": 1.3371, "close": 1.3376, "volume": 141717.6, "quote_volume": 189577.48374, "trades": 525, "taker_buy_quote": 85473.1713}, {"ts": 1775449680000, "open": 1.3377, "high": 1.3378, "low": 1.337, "close": 1.3377, "volume": 77952.3, "quote_volume": 104264.22156, "trades": 487, "taker_buy_quote": 56806.5255}, {"ts": 1775449740000, "open": 1.3377, "high": 1.3383, "low": 1.3376, "close": 1.3379, "volume": 123595.7, "quote_volume": 165366.60524, "trades": 510, "taker_buy_quote": 101989.36926}, {"ts": 1775449800000, "open": 1.3378, "high": 1.3383, "low": 1.3376, "close": 1.3381, "volume": 100707.0, "quote_volume": 134734.26905, "trades": 289, "taker_buy_quote": 90366.87093}, {"ts": 1775449860000, "open": 1.3381, "high": 1.3389, "low": 1.338, "close": 1.3388, "volume": 111659.5, "quote_volume": 149453.63317, "trades": 397, "taker_buy_quote": 141668.02295}, {"ts": 1775449920000, "open": 1.3389, "high": 1.3394, "low": 1.3388, "close": 1.3394, "volume": 158539.9, "quote_volume": 212303.0853, "trades": 423, "taker_buy_quote": 136252.3279}, {"ts": 1775449980000, "open": 1.3394, "high": 1.3394, "low": 1.3389, "close": 1.339, "volume": 74272.8, "quote_volume": 99458.69957, "trades": 315, "taker_buy_quote": 42723.56982}, {"ts": 1775450040000, "open": 1.339, "high": 1.3396, "low": 1.339, "close": 1.3396, "volume": 134970.2, "quote_volume": 180762.34747, "trades": 362, "taker_buy_quote": 142828.64773}, {"ts": 1775450100000, "open": 1.3395, "high": 1.3413, "low": 1.3395, "close": 1.3405, "volume": 444925.0, "quote_volume": 596514.61638, "trades": 1352, "taker_buy_quote": 362303.24416}, {"ts": 1775450160000, "open": 1.3406, "high": 1.341, "low": 1.3405, "close": 1.3407, "volume": 94330.7, "quote_volume": 126475.42539, "trades": 271, "taker_buy_quote": 60937.33612}, {"ts": 1775450220000, "open": 1.3406, "high": 1.342, "low": 1.3405, "close": 1.3415, "volume": 180488.0, "quote_volume": 242049.79312, "trades": 651, "taker_buy_quote": 140709.19963}, {"ts": 1775450280000, "open": 1.3415, "high": 1.3421, "low": 1.3415, "close": 1.342, "volume": 57266.3, "quote_volume": 76834.42013, "trades": 243, "taker_buy_quote": 66154.46203}, {"ts": 1775450340000, "open": 1.3421, "high": 1.3423, "low": 1.3415, "close": 1.3421, "volume": 110140.3, "quote_volume": 147783.68576, "trades": 554, "taker_buy_quote": 68093.5755}, {"ts": 1775450400000, "open": 1.3421, "high": 1.3421, "low": 1.3415, "close": 1.3416, "volume": 47271.2, "quote_volume": 63430.25384, "trades": 246, "taker_buy_quote": 15982.51458}, {"ts": 1775450460000, "open": 1.3415, "high": 1.3419, "low": 1.3415, "close": 1.3415, "volume": 55466.2, "quote_volume": 74419.39722, "trades": 188, "taker_buy_quote": 39914.1039}, {"ts": 1775450520000, "open": 1.3415, "high": 1.3416, "low": 1.3413, "close": 1.3414, "volume": 118210.6, "quote_volume": 158573.77884, "trades": 233, "taker_buy_quote": 105895.6993}, {"ts": 1775450580000, "open": 1.3414, "high": 1.3414, "low": 1.3412, "close": 1.3412, "volume": 58441.3, "quote_volume": 78385.856, "trades": 211, "taker_buy_quote": 71676.83595}, {"ts": 1775450640000, "open": 1.3412, "high": 1.3412, "low": 1.3407, "close": 1.3409, "volume": 53571.1, "quote_volume": 71832.74597, "trades": 220, "taker_buy_quote": 47660.64047}, {"ts": 1775450700000, "open": 1.3409, "high": 1.3415, "low": 1.3408, "close": 1.3409, "volume": 56762.6, "quote_volume": 76125.39989, "trades": 332, "taker_buy_quote": 40879.30173}, {"ts": 1775450760000, "open": 1.3409, "high": 1.3417, "low": 1.3409, "close": 1.3415, "volume": 48534.6, "quote_volume": 65099.57566, "trades": 311, "taker_buy_quote": 42658.33329}, {"ts": 1775450820000, "open": 1.3414, "high": 1.3414, "low": 1.3407, "close": 1.341, "volume": 66441.2, "quote_volume": 89095.42706, "trades": 244, "taker_buy_quote": 53169.78975}, {"ts": 1775450880000, "open": 1.3411, "high": 1.3416, "low": 1.341, "close": 1.3415, "volume": 38953.6, "quote_volume": 52247.77647, "trades": 269, "taker_buy_quote": 45785.522}, {"ts": 1775450940000, "open": 1.3415, "high": 1.3416, "low": 1.3406, "close": 1.3407, "volume": 65418.1, "quote_volume": 87729.19655, "trades": 272, "taker_buy_quote": 7711.76468}, {"ts": 1775451000000, "open": 1.3407, "high": 1.341, "low": 1.3403, "close": 1.3409, "volume": 110397.2, "quote_volume": 148002.13236, "trades": 351, "taker_buy_quote": 108572.95728}, {"ts": 1775451060000, "open": 1.341, "high": 1.3412, "low": 1.3408, "close": 1.341, "volume": 31535.6, "quote_volume": 42290.2503, "trades": 128, "taker_buy_quote": 36664.41715}, {"ts": 1775451120000, "open": 1.341, "high": 1.3413, "low": 1.3409, "close": 1.3409, "volume": 68181.6, "quote_volume": 91437.75871, "trades": 197, "taker_buy_quote": 34871.62856}, {"ts": 1775451180000, "open": 1.3409, "high": 1.341, "low": 1.3408, "close": 1.3409, "volume": 18225.8, "quote_volume": 24437.86266, "trades": 79, "taker_buy_quote": 5213.56517}, {"ts": 1775451240000, "open": 1.3408, "high": 1.3409, "low": 1.3403, "close": 1.3403, "volume": 36240.4, "quote_volume": 48587.67586, "trades": 165, "taker_buy_quote": 1437.42984}, {"ts": 1775451300000, "open": 1.3403, "high": 1.3404, "low": 1.3401, "close": 1.3401, "volume": 12416.1, "quote_volume": 16640.79364, "trades": 81, "taker_buy_quote": 6774.13602}, {"ts": 1775451360000, "open": 1.3401, "high": 1.3402, "low": 1.3401, "close": 1.3402, "volume": 4394.0, "quote_volume": 5888.47068, "trades": 33, "taker_buy_quote": 955.29456}, {"ts": 1775451420000, "open": 1.3402, "high": 1.3403, "low": 1.3401, "close": 1.3403, "volume": 17106.1, "quote_volume": 22925.37993, "trades": 54, "taker_buy_quote": 19775.60889}, {"ts": 1775451480000, "open": 1.3402, "high": 1.3402, "low": 1.3396, "close": 1.3397, "volume": 52271.3, "quote_volume": 70041.14681, "trades": 202, "taker_buy_quote": 2838.43511}, {"ts": 1775451540000, "open": 1.3397, "high": 1.3398, "low": 1.3397, "close": 1.3397, "volume": 20998.5, "quote_volume": 28132.27932, "trades": 58, "taker_buy_quote": 21495.27155}, {"ts": 1775451600000, "open": 1.3398, "high": 1.3401, "low": 1.3395, "close": 1.3395, "volume": 103953.6, "quote_volume": 139277.0628, "trades": 256, "taker_buy_quote": 44568.51617}, {"ts": 1775451660000, "open": 1.3396, "high": 1.3396, "low": 1.3395, "close": 1.3395, "volume": 12881.0, "quote_volume": 17255.21979, "trades": 79, "taker_buy_quote": 15007.40484}, {"ts": 1775451720000, "open": 1.3396, "high": 1.34, "low": 1.3382, "close": 1.3383, "volume": 115310.4, "quote_volume": 154450.35135, "trades": 524, "taker_buy_quote": 64912.29619}, {"ts": 1775451780000, "open": 1.3383, "high": 1.3383, "low": 1.3379, "close": 1.3381, "volume": 42650.7, "quote_volume": 57070.64634, "trades": 186, "taker_buy_quote": 14098.76996}, {"ts": 1775451840000, "open": 1.3381, "high": 1.3393, "low": 1.3379, "close": 1.3392, "volume": 101273.1, "quote_volume": 135551.3518, "trades": 470, "taker_buy_quote": 122968.60791}, {"ts": 1775451900000, "open": 1.3392, "high": 1.3394, "low": 1.3387, "close": 1.3387, "volume": 37040.0, "quote_volume": 49601.64534, "trades": 358, "taker_buy_quote": 22419.071}, {"ts": 1775451960000, "open": 1.3388, "high": 1.3388, "low": 1.3383, "close": 1.3383, "volume": 15958.6, "quote_volume": 21361.50791, "trades": 122, "taker_buy_quote": 3909.08314}, {"ts": 1775452020000, "open": 1.3384, "high": 1.3387, "low": 1.3383, "close": 1.3386, "volume": 32419.9, "quote_volume": 43396.7562, "trades": 272, "taker_buy_quote": 41858.47298}, {"ts": 1775452080000, "open": 1.3387, "high": 1.3387, "low": 1.3383, "close": 1.3386, "volume": 30921.1, "quote_volume": 41387.79652, "trades": 170, "taker_buy_quote": 37956.41029}, {"ts": 1775452140000, "open": 1.3386, "high": 1.3391, "low": 1.3385, "close": 1.339, "volume": 25615.2, "quote_volume": 34291.95794, "trades": 260, "taker_buy_quote": 30117.0899}, {"ts": 1775452200000, "open": 1.3389, "high": 1.3389, "low": 1.3386, "close": 1.3386, "volume": 27426.4, "quote_volume": 36716.06261, "trades": 124, "taker_buy_quote": 1158.24324}, {"ts": 1775452260000, "open": 1.3386, "high": 1.3388, "low": 1.3383, "close": 1.3388, "volume": 99306.8, "quote_volume": 132934.27308, "trades": 241, "taker_buy_quote": 54862.88199}, {"ts": 1775452320000, "open": 1.3388, "high": 1.339, "low": 1.3387, "close": 1.339, "volume": 15182.3, "quote_volume": 20326.80489, "trades": 203, "taker_buy_quote": 12274.62948}, {"ts": 1775452380000, "open": 1.339, "high": 1.3398, "low": 1.339, "close": 1.3395, "volume": 42205.2, "quote_volume": 56531.62682, "trades": 294, "taker_buy_quote": 43006.05181}, {"ts": 1775452440000, "open": 1.3395, "high": 1.3395, "low": 1.3393, "close": 1.3394, "volume": 69434.6, "quote_volume": 93001.89555, "trades": 215, "taker_buy_quote": 58936.59982}, {"ts": 1775452500000, "open": 1.3394, "high": 1.34, "low": 1.3394, "close": 1.3399, "volume": 45439.5, "quote_volume": 60871.20549, "trades": 248, "taker_buy_quote": 57170.83289}, {"ts": 1775452560000, "open": 1.34, "high": 1.3408, "low": 1.34, "close": 1.3408, "volume": 77105.5, "quote_volume": 103368.74034, "trades": 456, "taker_buy_quote": 61777.50754}, {"ts": 1775452620000, "open": 1.3408, "high": 1.3408, "low": 1.3396, "close": 1.34, "volume": 61759.1, "quote_volume": 82774.25498, "trades": 384, "taker_buy_quote": 7271.2438}, {"ts": 1775452680000, "open": 1.3399, "high": 1.34, "low": 1.3396, "close": 1.3399, "volume": 49846.2, "quote_volume": 66781.20577, "trades": 202, "taker_buy_quote": 32633.99484}, {"ts": 1775452740000, "open": 1.3399, "high": 1.3399, "low": 1.3396, "close": 1.3396, "volume": 3635.8, "quote_volume": 4870.62613, "trades": 56, "taker_buy_quote": 730.00353}, {"ts": 1775452800000, "open": 1.3397, "high": 1.3401, "low": 1.3396, "close": 1.34, "volume": 36316.0, "quote_volume": 48658.89856, "trades": 155, "taker_buy_quote": 27157.36179}, {"ts": 1775452860000, "open": 1.3399, "high": 1.3399, "low": 1.3393, "close": 1.3399, "volume": 41847.7, "quote_volume": 56059.2163, "trades": 292, "taker_buy_quote": 37456.08209}, {"ts": 1775452920000, "open": 1.3399, "high": 1.3402, "low": 1.3399, "close": 1.3399, "volume": 13748.6, "quote_volume": 18423.17945, "trades": 165, "taker_buy_quote": 6030.69527}, {"ts": 1775452980000, "open": 1.3399, "high": 1.34, "low": 1.3396, "close": 1.34, "volume": 22793.3, "quote_volume": 30537.77464, "trades": 186, "taker_buy_quote": 15112.87118}, {"ts": 1775453040000, "open": 1.3401, "high": 1.3402, "low": 1.339, "close": 1.339, "volume": 76063.0, "quote_volume": 101902.82042, "trades": 332, "taker_buy_quote": 15895.93885}, {"ts": 1775453100000, "open": 1.3389, "high": 1.3389, "low": 1.3375, "close": 1.3376, "volume": 208420.0, "quote_volume": 278825.95646, "trades": 474, "taker_buy_quote": 206447.26964}, {"ts": 1775453160000, "open": 1.3375, "high": 1.3377, "low": 1.3367, "close": 1.3376, "volume": 82165.0, "quote_volume": 109872.12432, "trades": 467, "taker_buy_quote": 56941.75501}, {"ts": 1775453220000, "open": 1.3377, "high": 1.3377, "low": 1.3373, "close": 1.3376, "volume": 43670.4, "quote_volume": 58412.58332, "trades": 228, "taker_buy_quote": 22885.64188}, {"ts": 1775453280000, "open": 1.3376, "high": 1.3377, "low": 1.337, "close": 1.3371, "volume": 44435.5, "quote_volume": 59426.65285, "trades": 256, "taker_buy_quote": 14279.23349}, {"ts": 1775453340000, "open": 1.3371, "high": 1.3381, "low": 1.3367, "close": 1.3381, "volume": 72696.1, "quote_volume": 97212.54261, "trades": 417, "taker_buy_quote": 77728.2868}, {"ts": 1775453400000, "open": 1.3381, "high": 1.3384, "low": 1.3378, "close": 1.3379, "volume": 41256.7, "quote_volume": 55204.75616, "trades": 309, "taker_buy_quote": 2939.94659}, {"ts": 1775453460000, "open": 1.3379, "high": 1.3381, "low": 1.3375, "close": 1.3381, "volume": 44492.6, "quote_volume": 59518.77801, "trades": 221, "taker_buy_quote": 52921.24026}, {"ts": 1775453520000, "open": 1.338, "high": 1.338, "low": 1.3375, "close": 1.3376, "volume": 51528.9, "quote_volume": 68937.54431, "trades": 222, "taker_buy_quote": 545.96911}, {"ts": 1775453580000, "open": 1.3376, "high": 1.3389, "low": 1.3375, "close": 1.3382, "volume": 101102.8, "quote_volume": 135298.67024, "trades": 478, "taker_buy_quote": 105437.98028}, {"ts": 1775453640000, "open": 1.3382, "high": 1.3385, "low": 1.3381, "close": 1.3385, "volume": 22993.5, "quote_volume": 30772.77944, "trades": 117, "taker_buy_quote": 30695.16166}, {"ts": 1775453700000, "open": 1.3384, "high": 1.3385, "low": 1.3378, "close": 1.3379, "volume": 15951.7, "quote_volume": 21343.93238, "trades": 186, "taker_buy_quote": 10223.64301}, {"ts": 1775453760000, "open": 1.338, "high": 1.3382, "low": 1.3379, "close": 1.3382, "volume": 5537.4, "quote_volume": 7409.64616, "trades": 107, "taker_buy_quote": 6343.91185}, {"ts": 1775453820000, "open": 1.3382, "high": 1.3383, "low": 1.3377, "close": 1.3382, "volume": 32920.9, "quote_volume": 44047.05081, "trades": 305, "taker_buy_quote": 13219.23786}, {"ts": 1775453880000, "open": 1.3382, "high": 1.3387, "low": 1.3381, "close": 1.3383, "volume": 58396.1, "quote_volume": 78160.72984, "trades": 260, "taker_buy_quote": 33300.04338}, {"ts": 1775453940000, "open": 1.3382, "high": 1.3383, "low": 1.3381, "close": 1.3382, "volume": 22723.8, "quote_volume": 30408.81582, "trades": 122, "taker_buy_quote": 2777.30526}, {"ts": 1775454000000, "open": 1.3381, "high": 1.3382, "low": 1.3377, "close": 1.3377, "volume": 35293.3, "quote_volume": 47222.50927, "trades": 127, "taker_buy_quote": 21911.57224}, {"ts": 1775454060000, "open": 1.3377, "high": 1.3377, "low": 1.3373, "close": 1.3374, "volume": 18593.7, "quote_volume": 24871.57359, "trades": 116, "taker_buy_quote": 1195.6444}, {"ts": 1775454120000, "open": 1.3373, "high": 1.3374, "low": 1.337, "close": 1.3373, "volume": 131951.2, "quote_volume": 176449.78543, "trades": 290, "taker_buy_quote": 92185.98055}, {"ts": 1775454180000, "open": 1.3373, "high": 1.3384, "low": 1.3373, "close": 1.3383, "volume": 34839.7, "quote_volume": 46611.96654, "trades": 245, "taker_buy_quote": 43802.51532}, {"ts": 1775454240000, "open": 1.3384, "high": 1.3387, "low": 1.3383, "close": 1.3383, "volume": 35001.1, "quote_volume": 46844.65504, "trades": 197, "taker_buy_quote": 745.80722}, {"ts": 1775454300000, "open": 1.3383, "high": 1.3392, "low": 1.3383, "close": 1.3388, "volume": 28532.1, "quote_volume": 38191.55373, "trades": 336, "taker_buy_quote": 31827.26176}, {"ts": 1775454360000, "open": 1.3388, "high": 1.3391, "low": 1.3384, "close": 1.3385, "volume": 19628.6, "quote_volume": 26276.60268, "trades": 227, "taker_buy_quote": 23418.57943}, {"ts": 1775454420000, "open": 1.3385, "high": 1.3397, "low": 1.3385, "close": 1.3397, "volume": 79187.4, "quote_volume": 106029.11791, "trades": 344, "taker_buy_quote": 102263.5071}, {"ts": 1775454480000, "open": 1.3396, "high": 1.3396, "low": 1.3389, "close": 1.3392, "volume": 11621.5, "quote_volume": 15564.87939, "trades": 273, "taker_buy_quote": 2115.49435}, {"ts": 1775454540000, "open": 1.3391, "high": 1.3392, "low": 1.3389, "close": 1.3389, "volume": 6872.7, "quote_volume": 9203.34188, "trades": 141, "taker_buy_quote": 2942.86078}, {"ts": 1775454600000, "open": 1.3389, "high": 1.3396, "low": 1.3389, "close": 1.3396, "volume": 28930.0, "quote_volume": 38741.87394, "trades": 164, "taker_buy_quote": 15587.18824}, {"ts": 1775454660000, "open": 1.3396, "high": 1.34, "low": 1.3396, "close": 1.3396, "volume": 30785.4, "quote_volume": 41246.36448, "trades": 199, "taker_buy_quote": 18740.52732}, {"ts": 1775454720000, "open": 1.3397, "high": 1.3397, "low": 1.3393, "close": 1.3393, "volume": 50425.5, "quote_volume": 67547.09491, "trades": 182, "taker_buy_quote": 22564.85647}, {"ts": 1775454780000, "open": 1.3393, "high": 1.3399, "low": 1.3393, "close": 1.3398, "volume": 44937.2, "quote_volume": 60203.64018, "trades": 204, "taker_buy_quote": 34999.64383}, {"ts": 1775454840000, "open": 1.3397, "high": 1.3402, "low": 1.3396, "close": 1.3398, "volume": 92186.6, "quote_volume": 123518.35928, "trades": 207, "taker_buy_quote": 89408.1094}, {"ts": 1775454900000, "open": 1.3399, "high": 1.3403, "low": 1.3396, "close": 1.34, "volume": 67536.3, "quote_volume": 90497.95222, "trades": 272, "taker_buy_quote": 54936.4956}, {"ts": 1775454960000, "open": 1.34, "high": 1.34, "low": 1.3393, "close": 1.3394, "volume": 10025.5, "quote_volume": 13428.37794, "trades": 169, "taker_buy_quote": 1777.53862}, {"ts": 1775455020000, "open": 1.3394, "high": 1.3395, "low": 1.3394, "close": 1.3395, "volume": 11144.9, "quote_volume": 14927.62988, "trades": 72, "taker_buy_quote": 12133.3736}, {"ts": 1775455080000, "open": 1.3395, "high": 1.3401, "low": 1.3394, "close": 1.34, "volume": 32167.4, "quote_volume": 43094.84768, "trades": 206, "taker_buy_quote": 35119.21569}, {"ts": 1775455140000, "open": 1.3401, "high": 1.3403, "low": 1.3398, "close": 1.3402, "volume": 76176.6, "quote_volume": 102075.22424, "trades": 209, "taker_buy_quote": 72899.2516}, {"ts": 1775455200000, "open": 1.3403, "high": 1.341, "low": 1.3402, "close": 1.341, "volume": 95678.6, "quote_volume": 128264.66226, "trades": 445, "taker_buy_quote": 58339.32256}, {"ts": 1775455260000, "open": 1.341, "high": 1.341, "low": 1.3401, "close": 1.3401, "volume": 24289.3, "quote_volume": 32565.96777, "trades": 253, "taker_buy_quote": 7339.77425}, {"ts": 1775455320000, "open": 1.3401, "high": 1.3401, "low": 1.3392, "close": 1.3396, "volume": 70072.3, "quote_volume": 93864.66319, "trades": 471, "taker_buy_quote": 41544.11756}, {"ts": 1775455380000, "open": 1.3396, "high": 1.3399, "low": 1.3392, "close": 1.3393, "volume": 35437.0, "quote_volume": 47471.36596, "trades": 269, "taker_buy_quote": 1869.40273}, {"ts": 1775455440000, "open": 1.3393, "high": 1.3404, "low": 1.3392, "close": 1.3403, "volume": 85651.4, "quote_volume": 114763.88765, "trades": 399, "taker_buy_quote": 51281.10306}, {"ts": 1775455500000, "open": 1.3403, "high": 1.3417, "low": 1.3403, "close": 1.3416, "volume": 92825.5, "quote_volume": 124482.90726, "trades": 418, "taker_buy_quote": 109769.02749}, {"ts": 1775455560000, "open": 1.3416, "high": 1.3436, "low": 1.3416, "close": 1.3433, "volume": 181851.0, "quote_volume": 244188.36123, "trades": 769, "taker_buy_quote": 36160.77842}, {"ts": 1775455620000, "open": 1.3432, "high": 1.3436, "low": 1.3428, "close": 1.3436, "volume": 107103.8, "quote_volume": 143844.58283, "trades": 469, "taker_buy_quote": 110660.35846}, {"ts": 1775455680000, "open": 1.3436, "high": 1.3442, "low": 1.3425, "close": 1.3425, "volume": 161659.8, "quote_volume": 217227.89311, "trades": 606, "taker_buy_quote": 47467.40939}, {"ts": 1775455740000, "open": 1.3426, "high": 1.3434, "low": 1.3426, "close": 1.343, "volume": 144773.1, "quote_volume": 194397.58368, "trades": 387, "taker_buy_quote": 160477.01454}, {"ts": 1775455800000, "open": 1.3429, "high": 1.3436, "low": 1.3429, "close": 1.3436, "volume": 38878.3, "quote_volume": 52231.41193, "trades": 289, "taker_buy_quote": 47049.23452}, {"ts": 1775455860000, "open": 1.3436, "high": 1.3455, "low": 1.3435, "close": 1.3453, "volume": 363530.9, "quote_volume": 488834.04564, "trades": 1055, "taker_buy_quote": 333110.02522}, {"ts": 1775455920000, "open": 1.3453, "high": 1.3459, "low": 1.3448, "close": 1.3453, "volume": 67983.4, "quote_volume": 91458.4803, "trades": 479, "taker_buy_quote": 69199.60771}, {"ts": 1775455980000, "open": 1.3453, "high": 1.3454, "low": 1.3447, "close": 1.3448, "volume": 37081.2, "quote_volume": 49871.82043, "trades": 222, "taker_buy_quote": 12104.78531}, {"ts": 1775456040000, "open": 1.3449, "high": 1.3474, "low": 1.3449, "close": 1.3461, "volume": 350630.9, "quote_volume": 471981.70475, "trades": 1091, "taker_buy_quote": 367186.99554}, {"ts": 1775456100000, "open": 1.346, "high": 1.346, "low": 1.3442, "close": 1.3442, "volume": 60603.5, "quote_volume": 81523.29369, "trades": 410, "taker_buy_quote": 2990.46131}, {"ts": 1775456160000, "open": 1.3442, "high": 1.3443, "low": 1.3436, "close": 1.3437, "volume": 158376.0, "quote_volume": 212822.77211, "trades": 398, "taker_buy_quote": 88051.81004}, {"ts": 1775456220000, "open": 1.3436, "high": 1.3445, "low": 1.3436, "close": 1.3444, "volume": 68919.0, "quote_volume": 92612.05145, "trades": 212, "taker_buy_quote": 71139.84872}, {"ts": 1775456280000, "open": 1.3444, "high": 1.3444, "low": 1.3433, "close": 1.3434, "volume": 61709.2, "quote_volume": 82936.93741, "trades": 250, "taker_buy_quote": 6637.07344}, {"ts": 1775456340000, "open": 1.3434, "high": 1.3434, "low": 1.3433, "close": 1.3433, "volume": 9231.9, "quote_volume": 12401.9295, "trades": 63, "taker_buy_quote": 9648.70182}, {"ts": 1775456400000, "open": 1.3433, "high": 1.3438, "low": 1.3419, "close": 1.3419, "volume": 121501.8, "quote_volume": 163219.3885, "trades": 576, "taker_buy_quote": 64530.77645}, {"ts": 1775456460000, "open": 1.3419, "high": 1.3424, "low": 1.341, "close": 1.3424, "volume": 148005.5, "quote_volume": 198548.97852, "trades": 852, "taker_buy_quote": 81127.67991}, {"ts": 1775456520000, "open": 1.3424, "high": 1.3424, "low": 1.3408, "close": 1.3411, "volume": 138411.9, "quote_volume": 185662.52439, "trades": 655, "taker_buy_quote": 71464.29743}, {"ts": 1775456580000, "open": 1.3411, "high": 1.3421, "low": 1.3403, "close": 1.3418, "volume": 107132.4, "quote_volume": 143671.30124, "trades": 770, "taker_buy_quote": 50906.18489}, {"ts": 1775456640000, "open": 1.3418, "high": 1.3431, "low": 1.3416, "close": 1.3431, "volume": 235683.7, "quote_volume": 316375.23751, "trades": 666, "taker_buy_quote": 199515.39232}, {"ts": 1775456700000, "open": 1.3431, "high": 1.3435, "low": 1.3413, "close": 1.3414, "volume": 50617.9, "quote_volume": 67956.21462, "trades": 605, "taker_buy_quote": 4868.70589}, {"ts": 1775456760000, "open": 1.3414, "high": 1.3419, "low": 1.3412, "close": 1.3413, "volume": 20319.5, "quote_volume": 27256.35138, "trades": 288, "taker_buy_quote": 2770.05102}, {"ts": 1775456820000, "open": 1.3413, "high": 1.3414, "low": 1.3407, "close": 1.3407, "volume": 14843.0, "quote_volume": 19901.79341, "trades": 183, "taker_buy_quote": 1927.1613}, {"ts": 1775456880000, "open": 1.3407, "high": 1.3408, "low": 1.3396, "close": 1.3396, "volume": 99199.7, "quote_volume": 132925.4345, "trades": 774, "taker_buy_quote": 21039.62498}, {"ts": 1775456940000, "open": 1.3396, "high": 1.3402, "low": 1.3392, "close": 1.3399, "volume": 173163.6, "quote_volume": 231993.19523, "trades": 727, "taker_buy_quote": 82063.08697}, {"ts": 1775457000000, "open": 1.3399, "high": 1.3399, "low": 1.3387, "close": 1.3395, "volume": 51818.2, "quote_volume": 69401.70558, "trades": 503, "taker_buy_quote": 5516.8571}, {"ts": 1775457060000, "open": 1.3395, "high": 1.34, "low": 1.3393, "close": 1.3399, "volume": 40586.8, "quote_volume": 54369.52757, "trades": 278, "taker_buy_quote": 23203.45594}, {"ts": 1775457120000, "open": 1.34, "high": 1.341, "low": 1.34, "close": 1.3406, "volume": 66963.2, "quote_volume": 89760.69428, "trades": 472, "taker_buy_quote": 64943.15551}, {"ts": 1775457180000, "open": 1.3406, "high": 1.3407, "low": 1.3398, "close": 1.3398, "volume": 31151.5, "quote_volume": 41747.03824, "trades": 177, "taker_buy_quote": 246.1048}, {"ts": 1775457240000, "open": 1.3398, "high": 1.3406, "low": 1.3398, "close": 1.3402, "volume": 176804.6, "quote_volume": 237010.02231, "trades": 251, "taker_buy_quote": 216315.77037}, {"ts": 1775457300000, "open": 1.3403, "high": 1.3409, "low": 1.3403, "close": 1.3408, "volume": 32047.7, "quote_volume": 42964.50075, "trades": 252, "taker_buy_quote": 34295.0023}, {"ts": 1775457360000, "open": 1.3409, "high": 1.3415, "low": 1.3406, "close": 1.3414, "volume": 63846.9, "quote_volume": 85616.56421, "trades": 343, "taker_buy_quote": 47589.9493}, {"ts": 1775457420000, "open": 1.3413, "high": 1.3415, "low": 1.341, "close": 1.3412, "volume": 58659.6, "quote_volume": 78677.64448, "trades": 225, "taker_buy_quote": 15549.54748}, {"ts": 1775457480000, "open": 1.3413, "high": 1.3419, "low": 1.3413, "close": 1.3418, "volume": 30008.5, "quote_volume": 40259.84821, "trades": 236, "taker_buy_quote": 30623.04415}, {"ts": 1775457540000, "open": 1.3419, "high": 1.342, "low": 1.3417, "close": 1.3417, "volume": 41193.1, "quote_volume": 55277.08633, "trades": 152, "taker_buy_quote": 1614.84874}, {"ts": 1775457600000, "open": 1.3417, "high": 1.3418, "low": 1.3405, "close": 1.3417, "volume": 112278.3, "quote_volume": 150585.95755, "trades": 532, "taker_buy_quote": 86052.3542}, {"ts": 1775457660000, "open": 1.3416, "high": 1.3437, "low": 1.3416, "close": 1.3435, "volume": 324898.5, "quote_volume": 436316.70007, "trades": 1060, "taker_buy_quote": 357669.95251}, {"ts": 1775457720000, "open": 1.3435, "high": 1.3446, "low": 1.3404, "close": 1.3412, "volume": 606608.3, "quote_volume": 814201.40341, "trades": 1571, "taker_buy_quote": 209775.47927}, {"ts": 1775457780000, "open": 1.3411, "high": 1.3415, "low": 1.3409, "close": 1.3411, "volume": 162388.8, "quote_volume": 217798.70833, "trades": 403, "taker_buy_quote": 128029.3194}, {"ts": 1775457840000, "open": 1.3411, "high": 1.3411, "low": 1.3404, "close": 1.3405, "volume": 14265.4, "quote_volume": 19127.37435, "trades": 199, "taker_buy_quote": 4876.64159}, {"ts": 1775457900000, "open": 1.3405, "high": 1.3405, "low": 1.3399, "close": 1.34, "volume": 31103.0, "quote_volume": 41688.19658, "trades": 245, "taker_buy_quote": 2523.7127}, {"ts": 1775457960000, "open": 1.3401, "high": 1.3401, "low": 1.3399, "close": 1.34, "volume": 11617.5, "quote_volume": 15567.76928, "trades": 116, "taker_buy_quote": 11915.40625}, {"ts": 1775458020000, "open": 1.34, "high": 1.3402, "low": 1.3399, "close": 1.3401, "volume": 14272.5, "quote_volume": 19125.52496, "trades": 68, "taker_buy_quote": 16442.19048}, {"ts": 1775458080000, "open": 1.3401, "high": 1.3402, "low": 1.3398, "close": 1.3399, "volume": 11794.2, "quote_volume": 15803.46611, "trades": 137, "taker_buy_quote": 3784.03108}, {"ts": 1775458140000, "open": 1.3398, "high": 1.34, "low": 1.3398, "close": 1.34, "volume": 12881.6, "quote_volume": 17260.1129, "trades": 60, "taker_buy_quote": 4330.53398}, {"ts": 1775458200000, "open": 1.3399, "high": 1.3433, "low": 1.3399, "close": 1.3424, "volume": 668928.7, "quote_volume": 897893.79968, "trades": 2164, "taker_buy_quote": 623938.1355}, {"ts": 1775458260000, "open": 1.3424, "high": 1.3432, "low": 1.3423, "close": 1.3426, "volume": 28751.8, "quote_volume": 38606.70512, "trades": 613, "taker_buy_quote": 23899.09611}, {"ts": 1775458320000, "open": 1.3427, "high": 1.343, "low": 1.342, "close": 1.342, "volume": 39841.1, "quote_volume": 53487.95979, "trades": 411, "taker_buy_quote": 9324.56704}, {"ts": 1775458380000, "open": 1.342, "high": 1.342, "low": 1.3411, "close": 1.3414, "volume": 88542.8, "quote_volume": 118770.72956, "trades": 502, "taker_buy_quote": 44986.83345}, {"ts": 1775458440000, "open": 1.3413, "high": 1.3417, "low": 1.3412, "close": 1.3417, "volume": 14725.7, "quote_volume": 19752.76998, "trades": 200, "taker_buy_quote": 9683.7631}, {"ts": 1775458500000, "open": 1.3417, "high": 1.3418, "low": 1.3416, "close": 1.3417, "volume": 9976.0, "quote_volume": 13384.74126, "trades": 118, "taker_buy_quote": 1403.31835}, {"ts": 1775458560000, "open": 1.3417, "high": 1.3422, "low": 1.3417, "close": 1.3421, "volume": 45236.6, "quote_volume": 60704.51121, "trades": 179, "taker_buy_quote": 7208.02784}, {"ts": 1775458620000, "open": 1.3421, "high": 1.3422, "low": 1.3419, "close": 1.342, "volume": 4161.6, "quote_volume": 5585.14864, "trades": 80, "taker_buy_quote": 699.37777}, {"ts": 1775458680000, "open": 1.342, "high": 1.342, "low": 1.3411, "close": 1.3413, "volume": 26652.3, "quote_volume": 35758.70171, "trades": 221, "taker_buy_quote": 15900.786}, {"ts": 1775458740000, "open": 1.3414, "high": 1.3417, "low": 1.3413, "close": 1.3414, "volume": 9335.1, "quote_volume": 12523.62058, "trades": 147, "taker_buy_quote": 2338.68922}, {"ts": 1775458800000, "open": 1.3415, "high": 1.3418, "low": 1.3411, "close": 1.3416, "volume": 11721.4, "quote_volume": 15723.514, "trades": 239, "taker_buy_quote": 5958.64265}, {"ts": 1775458860000, "open": 1.3416, "high": 1.3417, "low": 1.3414, "close": 1.3414, "volume": 15180.0, "quote_volume": 20364.20948, "trades": 163, "taker_buy_quote": 1421.37918}, {"ts": 1775458920000, "open": 1.3414, "high": 1.3416, "low": 1.3409, "close": 1.3416, "volume": 26694.0, "quote_volume": 35803.72111, "trades": 245, "taker_buy_quote": 9409.19489}, {"ts": 1775458980000, "open": 1.3415, "high": 1.3416, "low": 1.3409, "close": 1.3409, "volume": 173622.8, "quote_volume": 232875.11427, "trades": 374, "taker_buy_quote": 38077.44209}, {"ts": 1775459040000, "open": 1.341, "high": 1.341, "low": 1.3396, "close": 1.3396, "volume": 72531.3, "quote_volume": 97218.63992, "trades": 421, "taker_buy_quote": 11634.8144}, {"ts": 1775459100000, "open": 1.3397, "high": 1.3397, "low": 1.3391, "close": 1.3395, "volume": 49476.7, "quote_volume": 66270.40436, "trades": 234, "taker_buy_quote": 29178.30777}, {"ts": 1775459160000, "open": 1.3395, "high": 1.3396, "low": 1.3388, "close": 1.3388, "volume": 30817.6, "quote_volume": 41273.59038, "trades": 202, "taker_buy_quote": 9107.43945}, {"ts": 1775459220000, "open": 1.3389, "high": 1.339, "low": 1.3387, "close": 1.3387, "volume": 41284.0, "quote_volume": 55275.562, "trades": 163, "taker_buy_quote": 7454.74502}, {"ts": 1775459280000, "open": 1.3388, "high": 1.3388, "low": 1.3383, "close": 1.3383, "volume": 16509.5, "quote_volume": 22097.02727, "trades": 228, "taker_buy_quote": 15239.83536}, {"ts": 1775459340000, "open": 1.3383, "high": 1.3384, "low": 1.3377, "close": 1.3377, "volume": 10049.5, "quote_volume": 13446.81808, "trades": 236, "taker_buy_quote": 1353.76777}, {"ts": 1775459400000, "open": 1.3377, "high": 1.3383, "low": 1.3376, "close": 1.3382, "volume": 47113.2, "quote_volume": 63034.74077, "trades": 239, "taker_buy_quote": 51461.92982}, {"ts": 1775459460000, "open": 1.3383, "high": 1.3386, "low": 1.3377, "close": 1.3378, "volume": 95245.0, "quote_volume": 127450.08076, "trades": 499, "taker_buy_quote": 35425.11408}, {"ts": 1775459520000, "open": 1.3378, "high": 1.338, "low": 1.3378, "close": 1.3378, "volume": 18847.3, "quote_volume": 25214.66573, "trades": 103, "taker_buy_quote": 505.87622}, {"ts": 1775459580000, "open": 1.3379, "high": 1.3381, "low": 1.3378, "close": 1.3381, "volume": 16343.8, "quote_volume": 21866.59434, "trades": 137, "taker_buy_quote": 5481.06368}, {"ts": 1775459640000, "open": 1.338, "high": 1.3381, "low": 1.3377, "close": 1.3378, "volume": 44554.1, "quote_volume": 59608.01038, "trades": 168, "taker_buy_quote": 2385.11296}, {"ts": 1775459700000, "open": 1.3379, "high": 1.3384, "low": 1.3376, "close": 1.3383, "volume": 19286.1, "quote_volume": 25802.06586, "trades": 314, "taker_buy_quote": 4015.87184}, {"ts": 1775459760000, "open": 1.3383, "high": 1.3393, "low": 1.338, "close": 1.338, "volume": 30302.9, "quote_volume": 40562.97833, "trades": 418, "taker_buy_quote": 11175.61934}, {"ts": 1775459820000, "open": 1.3381, "high": 1.344, "low": 1.3381, "close": 1.344, "volume": 1215528.7, "quote_volume": 1630276.38418, "trades": 1670, "taker_buy_quote": 1269597.59082}, {"ts": 1775459880000, "open": 1.344, "high": 1.344, "low": 1.3428, "close": 1.3432, "volume": 126799.8, "quote_volume": 170347.01863, "trades": 376, "taker_buy_quote": 14548.36685}, {"ts": 1775459940000, "open": 1.3433, "high": 1.344, "low": 1.3431, "close": 1.3439, "volume": 75316.2, "quote_volume": 101171.13821, "trades": 364, "taker_buy_quote": 22120.11627}, {"ts": 1775460000000, "open": 1.3439, "high": 1.3439, "low": 1.3432, "close": 1.3432, "volume": 46016.7, "quote_volume": 61822.09754, "trades": 300, "taker_buy_quote": 10043.16239}, {"ts": 1775460060000, "open": 1.3432, "high": 1.3439, "low": 1.3432, "close": 1.3439, "volume": 55407.1, "quote_volume": 74446.70216, "trades": 329, "taker_buy_quote": 43599.77056}, {"ts": 1775460120000, "open": 1.3439, "high": 1.3443, "low": 1.3438, "close": 1.3439, "volume": 43142.5, "quote_volume": 57988.51768, "trades": 240, "taker_buy_quote": 17193.38715}, {"ts": 1775460180000, "open": 1.3438, "high": 1.345, "low": 1.3433, "close": 1.345, "volume": 174628.0, "quote_volume": 234736.27778, "trades": 518, "taker_buy_quote": 122557.95337}, {"ts": 1775460240000, "open": 1.345, "high": 1.3455, "low": 1.3443, "close": 1.3449, "volume": 88041.7, "quote_volume": 118401.21831, "trades": 477, "taker_buy_quote": 70749.65537}, {"ts": 1775460300000, "open": 1.3448, "high": 1.345, "low": 1.3447, "close": 1.3448, "volume": 41304.3, "quote_volume": 55547.15, "trades": 170, "taker_buy_quote": 38268.91422}, {"ts": 1775460360000, "open": 1.3449, "high": 1.3456, "low": 1.3449, "close": 1.3453, "volume": 118851.3, "quote_volume": 159896.3437, "trades": 354, "taker_buy_quote": 128163.23403}, {"ts": 1775460420000, "open": 1.3453, "high": 1.3454, "low": 1.345, "close": 1.3454, "volume": 56400.2, "quote_volume": 75870.04681, "trades": 277, "taker_buy_quote": 39662.7337}, {"ts": 1775460480000, "open": 1.3453, "high": 1.3453, "low": 1.3444, "close": 1.3444, "volume": 45150.0, "quote_volume": 60717.16918, "trades": 221, "taker_buy_quote": 21638.15372}, {"ts": 1775460540000, "open": 1.3444, "high": 1.3445, "low": 1.344, "close": 1.344, "volume": 51473.4, "quote_volume": 69195.35738, "trades": 176, "taker_buy_quote": 40998.03253}, {"ts": 1775460600000, "open": 1.344, "high": 1.344, "low": 1.3425, "close": 1.3425, "volume": 25371.4, "quote_volume": 34086.14033, "trades": 351, "taker_buy_quote": 2606.31535}, {"ts": 1775460660000, "open": 1.3425, "high": 1.3428, "low": 1.3425, "close": 1.3426, "volume": 79461.3, "quote_volume": 106684.92347, "trades": 114, "taker_buy_quote": 93214.89428}, {"ts": 1775460720000, "open": 1.3426, "high": 1.343, "low": 1.3421, "close": 1.3421, "volume": 143488.9, "quote_volume": 192647.994, "trades": 298, "taker_buy_quote": 67228.51738}, {"ts": 1775460780000, "open": 1.3422, "high": 1.3426, "low": 1.3421, "close": 1.3422, "volume": 95723.4, "quote_volume": 128488.62559, "trades": 245, "taker_buy_quote": 60268.2257}, {"ts": 1775460840000, "open": 1.3421, "high": 1.3422, "low": 1.3411, "close": 1.3416, "volume": 74756.9, "quote_volume": 100290.18552, "trades": 418, "taker_buy_quote": 58704.56769}, {"ts": 1775460900000, "open": 1.3416, "high": 1.3423, "low": 1.3413, "close": 1.3417, "volume": 95971.3, "quote_volume": 128749.15335, "trades": 440, "taker_buy_quote": 64195.36187}, {"ts": 1775460960000, "open": 1.3417, "high": 1.3426, "low": 1.3417, "close": 1.3419, "volume": 37113.7, "quote_volume": 49812.33795, "trades": 399, "taker_buy_quote": 34743.70365}, {"ts": 1775461020000, "open": 1.3419, "high": 1.3419, "low": 1.3416, "close": 1.3417, "volume": 9213.2, "quote_volume": 12361.37611, "trades": 54, "taker_buy_quote": 1189.30907}, {"ts": 1775461080000, "open": 1.3416, "high": 1.3416, "low": 1.3408, "close": 1.3409, "volume": 64388.8, "quote_volume": 86351.74587, "trades": 161, "taker_buy_quote": 13395.74423}, {"ts": 1775461140000, "open": 1.3409, "high": 1.3413, "low": 1.3408, "close": 1.3412, "volume": 85714.6, "quote_volume": 114936.88232, "trades": 188, "taker_buy_quote": 109902.64909}, {"ts": 1775461200000, "open": 1.3412, "high": 1.3413, "low": 1.3408, "close": 1.3408, "volume": 14792.8, "quote_volume": 19834.62572, "trades": 77, "taker_buy_quote": 1260.06014}, {"ts": 1775461260000, "open": 1.3409, "high": 1.3409, "low": 1.3398, "close": 1.3398, "volume": 91005.2, "quote_volume": 121977.46669, "trades": 245, "taker_buy_quote": 497.27381}, {"ts": 1775461320000, "open": 1.3398, "high": 1.3439, "low": 1.3395, "close": 1.3428, "volume": 462494.9, "quote_volume": 620824.40751, "trades": 1223, "taker_buy_quote": 374379.44369}, {"ts": 1775461380000, "open": 1.3428, "high": 1.3429, "low": 1.3386, "close": 1.3393, "volume": 1347180.1, "quote_volume": 1805804.56466, "trades": 1373, "taker_buy_quote": 416854.70961}, {"ts": 1775461440000, "open": 1.3393, "high": 1.3396, "low": 1.3391, "close": 1.3395, "volume": 81839.0, "quote_volume": 109612.51757, "trades": 243, "taker_buy_quote": 81205.63905}, {"ts": 1775461500000, "open": 1.3395, "high": 1.3401, "low": 1.3395, "close": 1.3398, "volume": 100332.2, "quote_volume": 134428.16065, "trades": 303, "taker_buy_quote": 77647.67614}, {"ts": 1775461560000, "open": 1.3399, "high": 1.3399, "low": 1.3394, "close": 1.3394, "volume": 29679.9, "quote_volume": 39756.60412, "trades": 148, "taker_buy_quote": 25770.49485}, {"ts": 1775461620000, "open": 1.3395, "high": 1.3398, "low": 1.3393, "close": 1.3398, "volume": 112931.9, "quote_volume": 151286.1511, "trades": 441, "taker_buy_quote": 103696.9249}, {"ts": 1775461680000, "open": 1.3398, "high": 1.3398, "low": 1.3391, "close": 1.3397, "volume": 140407.5, "quote_volume": 188062.05237, "trades": 369, "taker_buy_quote": 122304.45788}, {"ts": 1775461740000, "open": 1.3397, "high": 1.341, "low": 1.3396, "close": 1.341, "volume": 68474.4, "quote_volume": 91764.51345, "trades": 352, "taker_buy_quote": 79719.97357}, {"ts": 1775461800000, "open": 1.3409, "high": 1.3422, "low": 1.3408, "close": 1.3419, "volume": 159046.9, "quote_volume": 213351.35416, "trades": 513, "taker_buy_quote": 74712.00222}, {"ts": 1775461860000, "open": 1.3419, "high": 1.3428, "low": 1.3419, "close": 1.3428, "volume": 25583.1, "quote_volume": 34338.80572, "trades": 271, "taker_buy_quote": 18232.62287}, {"ts": 1775461920000, "open": 1.3427, "high": 1.3452, "low": 1.3425, "close": 1.3451, "volume": 278209.2, "quote_volume": 374000.51622, "trades": 1257, "taker_buy_quote": 174839.06821}, {"ts": 1775461980000, "open": 1.3451, "high": 1.3461, "low": 1.3451, "close": 1.3458, "volume": 140163.0, "quote_volume": 188600.45489, "trades": 601, "taker_buy_quote": 120921.5261}, {"ts": 1775462040000, "open": 1.3458, "high": 1.3461, "low": 1.3452, "close": 1.3456, "volume": 58333.0, "quote_volume": 78492.31777, "trades": 445, "taker_buy_quote": 52196.18485}, {"ts": 1775462100000, "open": 1.3456, "high": 1.3459, "low": 1.3454, "close": 1.3454, "volume": 51141.6, "quote_volume": 68817.45223, "trades": 289, "taker_buy_quote": 33547.72292}, {"ts": 1775462160000, "open": 1.3454, "high": 1.3454, "low": 1.3448, "close": 1.3452, "volume": 48308.6, "quote_volume": 64979.6324, "trades": 248, "taker_buy_quote": 59471.792}, {"ts": 1775462220000, "open": 1.3452, "high": 1.3452, "low": 1.3446, "close": 1.3446, "volume": 21379.4, "quote_volume": 28753.51416, "trades": 175, "taker_buy_quote": 1734.00416}, {"ts": 1775462280000, "open": 1.3446, "high": 1.3447, "low": 1.3443, "close": 1.3443, "volume": 22614.5, "quote_volume": 30403.91304, "trades": 151, "taker_buy_quote": 1356.89862}, {"ts": 1775462340000, "open": 1.3443, "high": 1.3444, "low": 1.344, "close": 1.3443, "volume": 15664.0, "quote_volume": 21054.64623, "trades": 157, "taker_buy_quote": 5228.91874}, {"ts": 1775462400000, "open": 1.3444, "high": 1.345, "low": 1.3444, "close": 1.345, "volume": 45413.2, "quote_volume": 61070.44013, "trades": 250, "taker_buy_quote": 39529.36596}, {"ts": 1775462460000, "open": 1.3449, "high": 1.3456, "low": 1.3447, "close": 1.3455, "volume": 64061.9, "quote_volume": 86175.04224, "trades": 314, "taker_buy_quote": 33159.24841}, {"ts": 1775462520000, "open": 1.3455, "high": 1.3456, "low": 1.3451, "close": 1.3456, "volume": 20488.4, "quote_volume": 27564.32258, "trades": 244, "taker_buy_quote": 12092.21485}, {"ts": 1775462580000, "open": 1.3456, "high": 1.3459, "low": 1.3452, "close": 1.3453, "volume": 46273.0, "quote_volume": 62267.34684, "trades": 318, "taker_buy_quote": 34094.22251}, {"ts": 1775462640000, "open": 1.3452, "high": 1.3452, "low": 1.3444, "close": 1.3444, "volume": 10208.0, "quote_volume": 13728.06736, "trades": 168, "taker_buy_quote": 4439.46268}, {"ts": 1775462700000, "open": 1.3444, "high": 1.3444, "low": 1.3435, "close": 1.344, "volume": 79093.3, "quote_volume": 106303.50657, "trades": 628, "taker_buy_quote": 85090.23611}, {"ts": 1775462760000, "open": 1.3441, "high": 1.3444, "low": 1.344, "close": 1.344, "volume": 27594.7, "quote_volume": 37089.64469, "trades": 158, "taker_buy_quote": 11740.20923}, {"ts": 1775462820000, "open": 1.344, "high": 1.3453, "low": 1.3439, "close": 1.3448, "volume": 254078.0, "quote_volume": 341605.44841, "trades": 688, "taker_buy_quote": 273447.69313}, {"ts": 1775462880000, "open": 1.3448, "high": 1.3462, "low": 1.3448, "close": 1.3461, "volume": 84216.2, "quote_volume": 113311.99747, "trades": 350, "taker_buy_quote": 41416.318}, {"ts": 1775462940000, "open": 1.3461, "high": 1.3463, "low": 1.3458, "close": 1.3459, "volume": 41320.1, "quote_volume": 55620.31161, "trades": 204, "taker_buy_quote": 9175.68851}, {"ts": 1775463000000, "open": 1.3458, "high": 1.3459, "low": 1.3453, "close": 1.3458, "volume": 84788.4, "quote_volume": 114087.61412, "trades": 280, "taker_buy_quote": 68177.32665}, {"ts": 1775463060000, "open": 1.3457, "high": 1.3458, "low": 1.3457, "close": 1.3458, "volume": 31432.3, "quote_volume": 42300.4554, "trades": 67, "taker_buy_quote": 27399.78844}, {"ts": 1775463120000, "open": 1.3457, "high": 1.3457, "low": 1.345, "close": 1.3457, "volume": 50155.2, "quote_volume": 67483.31126, "trades": 359, "taker_buy_quote": 8300.43207}, {"ts": 1775463180000, "open": 1.3457, "high": 1.3457, "low": 1.3453, "close": 1.3453, "volume": 10290.3, "quote_volume": 13845.41721, "trades": 108, "taker_buy_quote": 1984.1916}, {"ts": 1775463240000, "open": 1.3454, "high": 1.3458, "low": 1.3454, "close": 1.3456, "volume": 32001.0, "quote_volume": 43058.45894, "trades": 217, "taker_buy_quote": 25690.672}, {"ts": 1775463300000, "open": 1.3457, "high": 1.3458, "low": 1.345, "close": 1.3452, "volume": 42486.3, "quote_volume": 57171.01281, "trades": 263, "taker_buy_quote": 12144.66463}, {"ts": 1775463360000, "open": 1.3452, "high": 1.3454, "low": 1.345, "close": 1.3453, "volume": 7049.9, "quote_volume": 9483.20913, "trades": 127, "taker_buy_quote": 5406.60981}, {"ts": 1775463420000, "open": 1.3452, "high": 1.3462, "low": 1.3448, "close": 1.3459, "volume": 286648.6, "quote_volume": 385717.71562, "trades": 516, "taker_buy_quote": 291981.82406}, {"ts": 1775463480000, "open": 1.3459, "high": 1.3465, "low": 1.3458, "close": 1.3464, "volume": 121882.7, "quote_volume": 164083.61733, "trades": 331, "taker_buy_quote": 124123.96981}, {"ts": 1775463540000, "open": 1.3464, "high": 1.3465, "low": 1.3459, "close": 1.3463, "volume": 41990.3, "quote_volume": 56529.65155, "trades": 271, "taker_buy_quote": 25338.03496}, {"ts": 1775463600000, "open": 1.3464, "high": 1.3465, "low": 1.3422, "close": 1.3436, "volume": 941102.4, "quote_volume": 1265319.73606, "trades": 1323, "taker_buy_quote": 215975.73753}, {"ts": 1775463660000, "open": 1.3437, "high": 1.3439, "low": 1.3435, "close": 1.3435, "volume": 64137.9, "quote_volume": 86189.7935, "trades": 252, "taker_buy_quote": 78704.55707}, {"ts": 1775463720000, "open": 1.3436, "high": 1.3439, "low": 1.3435, "close": 1.3437, "volume": 102236.0, "quote_volume": 137374.10588, "trades": 242, "taker_buy_quote": 107172.97386}, {"ts": 1775463780000, "open": 1.3437, "high": 1.3444, "low": 1.3437, "close": 1.3443, "volume": 33642.2, "quote_volume": 45215.83712, "trades": 224, "taker_buy_quote": 36170.33075}, {"ts": 1775463840000, "open": 1.3443, "high": 1.3453, "low": 1.3443, "close": 1.3451, "volume": 131250.0, "quote_volume": 176493.54489, "trades": 591, "taker_buy_quote": 128937.0849}, {"ts": 1775463900000, "open": 1.3451, "high": 1.3457, "low": 1.3449, "close": 1.3455, "volume": 61792.3, "quote_volume": 83123.45692, "trades": 294, "taker_buy_quote": 65801.41425}, {"ts": 1775463960000, "open": 1.3454, "high": 1.3455, "low": 1.3447, "close": 1.345, "volume": 36221.0, "quote_volume": 48721.85732, "trades": 297, "taker_buy_quote": 12685.73984}, {"ts": 1775464020000, "open": 1.345, "high": 1.345, "low": 1.3445, "close": 1.3445, "volume": 6367.2, "quote_volume": 8562.51186, "trades": 117, "taker_buy_quote": 2014.0546}, {"ts": 1775464080000, "open": 1.3446, "high": 1.3446, "low": 1.3433, "close": 1.3434, "volume": 20768.9, "quote_volume": 27910.53784, "trades": 254, "taker_buy_quote": 9945.21646}, {"ts": 1775464140000, "open": 1.3434, "high": 1.3438, "low": 1.3434, "close": 1.3438, "volume": 57097.8, "quote_volume": 76721.55451, "trades": 303, "taker_buy_quote": 38598.85188}, {"ts": 1775464200000, "open": 1.3438, "high": 1.3439, "low": 1.3435, "close": 1.3435, "volume": 98782.5, "quote_volume": 132727.02842, "trades": 188, "taker_buy_quote": 79670.53674}, {"ts": 1775464260000, "open": 1.3436, "high": 1.3437, "low": 1.3433, "close": 1.3437, "volume": 19064.6, "quote_volume": 25612.42491, "trades": 151, "taker_buy_quote": 15947.03744}, {"ts": 1775464320000, "open": 1.3437, "high": 1.3438, "low": 1.3436, "close": 1.3437, "volume": 2883.6, "quote_volume": 3874.6067, "trades": 57, "taker_buy_quote": 470.29811}, {"ts": 1775464380000, "open": 1.3437, "high": 1.3439, "low": 1.3436, "close": 1.3439, "volume": 4103.8, "quote_volume": 5514.55813, "trades": 71, "taker_buy_quote": 2538.14205}, {"ts": 1775464440000, "open": 1.3438, "high": 1.3443, "low": 1.3438, "close": 1.3439, "volume": 32045.9, "quote_volume": 43071.79133, "trades": 309, "taker_buy_quote": 14030.23263}, {"ts": 1775464500000, "open": 1.3439, "high": 1.3439, "low": 1.3429, "close": 1.3434, "volume": 19671.0, "quote_volume": 26425.50117, "trades": 292, "taker_buy_quote": 6278.36833}, {"ts": 1775464560000, "open": 1.3433, "high": 1.3463, "low": 1.3433, "close": 1.3442, "volume": 265241.1, "quote_volume": 356782.45612, "trades": 1266, "taker_buy_quote": 287815.77072}, {"ts": 1775464620000, "open": 1.3441, "high": 1.3448, "low": 1.3432, "close": 1.3439, "volume": 88957.6, "quote_volume": 119538.19023, "trades": 830, "taker_buy_quote": 88886.18956}, {"ts": 1775464680000, "open": 1.3438, "high": 1.344, "low": 1.3431, "close": 1.3431, "volume": 120022.1, "quote_volume": 161267.80378, "trades": 318, "taker_buy_quote": 67657.53672}, {"ts": 1775464740000, "open": 1.3431, "high": 1.3433, "low": 1.3425, "close": 1.3426, "volume": 68248.9, "quote_volume": 91665.13419, "trades": 227, "taker_buy_quote": 25200.49829}, {"ts": 1775464800000, "open": 1.3426, "high": 1.3428, "low": 1.3422, "close": 1.3422, "volume": 23233.2, "quote_volume": 31192.45311, "trades": 191, "taker_buy_quote": 17843.08873}, {"ts": 1775464860000, "open": 1.3423, "high": 1.3423, "low": 1.3421, "close": 1.3423, "volume": 7573.8, "quote_volume": 10165.40204, "trades": 83, "taker_buy_quote": 1881.83809}, {"ts": 1775464920000, "open": 1.3424, "high": 1.3426, "low": 1.3423, "close": 1.3426, "volume": 3272.1, "quote_volume": 4392.66881, "trades": 94, "taker_buy_quote": 2169.01855}, {"ts": 1775464980000, "open": 1.3426, "high": 1.3426, "low": 1.3425, "close": 1.3426, "volume": 1955.6, "quote_volume": 2625.48489, "trades": 23, "taker_buy_quote": 1233.71514}, {"ts": 1775465040000, "open": 1.3425, "high": 1.3428, "low": 1.3423, "close": 1.3423, "volume": 20893.3, "quote_volume": 28048.98656, "trades": 120, "taker_buy_quote": 3523.4199}, {"ts": 1775465100000, "open": 1.3423, "high": 1.3423, "low": 1.3415, "close": 1.3416, "volume": 11573.6, "quote_volume": 15529.77006, "trades": 170, "taker_buy_quote": 2257.94421}, {"ts": 1775465160000, "open": 1.3415, "high": 1.3417, "low": 1.3412, "close": 1.3415, "volume": 20103.9, "quote_volume": 26966.07766, "trades": 162, "taker_buy_quote": 19220.70459}, {"ts": 1775465220000, "open": 1.3415, "high": 1.3417, "low": 1.3404, "close": 1.3406, "volume": 32989.3, "quote_volume": 44229.71722, "trades": 275, "taker_buy_quote": 4801.50079}, {"ts": 1775465280000, "open": 1.3405, "high": 1.3407, "low": 1.3397, "close": 1.34, "volume": 31690.0, "quote_volume": 42468.11773, "trades": 360, "taker_buy_quote": 11298.65176}, {"ts": 1775465340000, "open": 1.34, "high": 1.3403, "low": 1.3399, "close": 1.3402, "volume": 13636.2, "quote_volume": 18274.69826, "trades": 141, "taker_buy_quote": 17570.87729}, {"ts": 1775465400000, "open": 1.3402, "high": 1.3404, "low": 1.3396, "close": 1.3397, "volume": 34632.4, "quote_volume": 46411.70077, "trades": 285, "taker_buy_quote": 16286.07696}, {"ts": 1775465460000, "open": 1.3397, "high": 1.3398, "low": 1.3394, "close": 1.3397, "volume": 14981.7, "quote_volume": 20068.86364, "trades": 156, "taker_buy_quote": 10520.10795}, {"ts": 1775465520000, "open": 1.3397, "high": 1.3397, "low": 1.3386, "close": 1.3389, "volume": 331463.9, "quote_volume": 443828.03251, "trades": 693, "taker_buy_quote": 26624.49047}, {"ts": 1775465580000, "open": 1.3389, "high": 1.34, "low": 1.3389, "close": 1.34, "volume": 85096.1, "quote_volume": 113997.64948, "trades": 362, "taker_buy_quote": 107786.683}, {"ts": 1775465640000, "open": 1.34, "high": 1.3401, "low": 1.3397, "close": 1.3397, "volume": 53815.4, "quote_volume": 72111.47554, "trades": 250, "taker_buy_quote": 56182.89122}, {"ts": 1775465700000, "open": 1.3397, "high": 1.3399, "low": 1.3393, "close": 1.3395, "volume": 43643.4, "quote_volume": 58465.38398, "trades": 327, "taker_buy_quote": 34211.18363}, {"ts": 1775465760000, "open": 1.3395, "high": 1.3398, "low": 1.3394, "close": 1.3394, "volume": 7873.7, "quote_volume": 10547.89954, "trades": 140, "taker_buy_quote": 5009.90335}, {"ts": 1775465820000, "open": 1.3393, "high": 1.3395, "low": 1.3393, "close": 1.3394, "volume": 6545.1, "quote_volume": 8766.41201, "trades": 86, "taker_buy_quote": 6660.17228}, {"ts": 1775465880000, "open": 1.3394, "high": 1.3394, "low": 1.3393, "close": 1.3394, "volume": 8889.8, "quote_volume": 11906.80081, "trades": 80, "taker_buy_quote": 9264.22798}, {"ts": 1775465940000, "open": 1.3393, "high": 1.3394, "low": 1.3389, "close": 1.3389, "volume": 24173.3, "quote_volume": 32374.22546, "trades": 130, "taker_buy_quote": 16568.91893}, {"ts": 1775466000000, "open": 1.339, "high": 1.3393, "low": 1.3377, "close": 1.3381, "volume": 148171.1, "quote_volume": 198288.98632, "trades": 462, "taker_buy_quote": 60779.62334}, {"ts": 1775466060000, "open": 1.3381, "high": 1.3421, "low": 1.338, "close": 1.3409, "volume": 432194.0, "quote_volume": 579338.41444, "trades": 1050, "taker_buy_quote": 419119.81347}, {"ts": 1775466120000, "open": 1.3408, "high": 1.3413, "low": 1.3404, "close": 1.3408, "volume": 117129.4, "quote_volume": 157046.86589, "trades": 414, "taker_buy_quote": 30447.69517}, {"ts": 1775466180000, "open": 1.3408, "high": 1.3419, "low": 1.3407, "close": 1.341, "volume": 49010.5, "quote_volume": 65740.80479, "trades": 402, "taker_buy_quote": 42073.21017}, {"ts": 1775466240000, "open": 1.341, "high": 1.3416, "low": 1.341, "close": 1.3416, "volume": 17064.8, "quote_volume": 22890.85688, "trades": 203, "taker_buy_quote": 8637.16455}, {"ts": 1775466300000, "open": 1.3415, "high": 1.3418, "low": 1.3415, "close": 1.3417, "volume": 15116.5, "quote_volume": 20280.57494, "trades": 155, "taker_buy_quote": 16773.54056}, {"ts": 1775466360000, "open": 1.3417, "high": 1.342, "low": 1.3416, "close": 1.3419, "volume": 14725.6, "quote_volume": 19757.78555, "trades": 133, "taker_buy_quote": 10387.53308}, {"ts": 1775466420000, "open": 1.3419, "high": 1.342, "low": 1.3415, "close": 1.3417, "volume": 17054.9, "quote_volume": 22881.51559, "trades": 181, "taker_buy_quote": 4562.17404}, {"ts": 1775466480000, "open": 1.3418, "high": 1.3422, "low": 1.3418, "close": 1.3421, "volume": 9934.7, "quote_volume": 13332.3318, "trades": 163, "taker_buy_quote": 11842.47281}, {"ts": 1775466540000, "open": 1.342, "high": 1.3426, "low": 1.3419, "close": 1.3425, "volume": 11853.5, "quote_volume": 15908.28019, "trades": 190, "taker_buy_quote": 6560.49086}, {"ts": 1775466600000, "open": 1.3425, "high": 1.3445, "low": 1.3425, "close": 1.3442, "volume": 55011.6, "quote_volume": 73926.83858, "trades": 886, "taker_buy_quote": 53418.38594}, {"ts": 1775466660000, "open": 1.3442, "high": 1.345, "low": 1.3441, "close": 1.3443, "volume": 60437.4, "quote_volume": 81267.57134, "trades": 603, "taker_buy_quote": 53380.55678}, {"ts": 1775466720000, "open": 1.3443, "high": 1.3459, "low": 1.3442, "close": 1.3458, "volume": 50786.9, "quote_volume": 68318.11396, "trades": 711, "taker_buy_quote": 42086.14429}, {"ts": 1775466780000, "open": 1.3459, "high": 1.3466, "low": 1.3456, "close": 1.3464, "volume": 92496.1, "quote_volume": 124513.05106, "trades": 636, "taker_buy_quote": 71847.72165}, {"ts": 1775466840000, "open": 1.3463, "high": 1.3485, "low": 1.3458, "close": 1.3458, "volume": 301794.7, "quote_volume": 406746.47388, "trades": 1526, "taker_buy_quote": 257478.96002}, {"ts": 1775466900000, "open": 1.3459, "high": 1.3475, "low": 1.3458, "close": 1.3471, "volume": 86594.0, "quote_volume": 116599.9177, "trades": 807, "taker_buy_quote": 66237.6676}, {"ts": 1775466960000, "open": 1.3472, "high": 1.3495, "low": 1.3472, "close": 1.349, "volume": 224997.5, "quote_volume": 303473.61523, "trades": 1518, "taker_buy_quote": 176699.48471}, {"ts": 1775467020000, "open": 1.349, "high": 1.3496, "low": 1.3489, "close": 1.3496, "volume": 69846.6, "quote_volume": 94233.55346, "trades": 537, "taker_buy_quote": 67033.87437}, {"ts": 1775467080000, "open": 1.3496, "high": 1.3515, "low": 1.3493, "close": 1.3509, "volume": 602026.4, "quote_volume": 813052.25632, "trades": 1859, "taker_buy_quote": 616354.95654}, {"ts": 1775467140000, "open": 1.3508, "high": 1.3533, "low": 1.3505, "close": 1.3524, "volume": 388710.6, "quote_volume": 525572.89228, "trades": 1567, "taker_buy_quote": 365363.41641}, {"ts": 1775467200000, "open": 1.3524, "high": 1.353, "low": 1.3514, "close": 1.3523, "volume": 122426.4, "quote_volume": 165551.00058, "trades": 800, "taker_buy_quote": 46451.39451}, {"ts": 1775467260000, "open": 1.3522, "high": 1.355, "low": 1.3522, "close": 1.3548, "volume": 642210.4, "quote_volume": 869310.28824, "trades": 2357, "taker_buy_quote": 549901.8621}, {"ts": 1775467320000, "open": 1.3547, "high": 1.3577, "low": 1.3546, "close": 1.3552, "volume": 594319.7, "quote_volume": 805876.06964, "trades": 3125, "taker_buy_quote": 394249.19505}, {"ts": 1775467380000, "open": 1.3552, "high": 1.3553, "low": 1.3543, "close": 1.355, "volume": 68409.7, "quote_volume": 92685.74234, "trades": 729, "taker_buy_quote": 26556.57537}, {"ts": 1775467440000, "open": 1.3551, "high": 1.3551, "low": 1.3542, "close": 1.3544, "volume": 88594.6, "quote_volume": 120010.36361, "trades": 578, "taker_buy_quote": 30315.06817}, {"ts": 1775467500000, "open": 1.3544, "high": 1.3544, "low": 1.3519, "close": 1.3519, "volume": 183625.3, "quote_volume": 248547.31082, "trades": 851, "taker_buy_quote": 14526.03799}, {"ts": 1775467560000, "open": 1.3519, "high": 1.3519, "low": 1.3513, "close": 1.3515, "volume": 36731.0, "quote_volume": 49641.0067, "trades": 318, "taker_buy_quote": 5215.30829}, {"ts": 1775467620000, "open": 1.3515, "high": 1.3526, "low": 1.3508, "close": 1.3525, "volume": 251713.6, "quote_volume": 340199.98227, "trades": 742, "taker_buy_quote": 94157.01511}, {"ts": 1775467680000, "open": 1.3526, "high": 1.3534, "low": 1.3525, "close": 1.3534, "volume": 156836.5, "quote_volume": 212166.25745, "trades": 631, "taker_buy_quote": 101755.52091}, {"ts": 1775467740000, "open": 1.3533, "high": 1.3538, "low": 1.3524, "close": 1.3526, "volume": 41758.1, "quote_volume": 56507.27049, "trades": 415, "taker_buy_quote": 6368.11803}, {"ts": 1775467800000, "open": 1.3526, "high": 1.354, "low": 1.3526, "close": 1.3537, "volume": 155579.5, "quote_volume": 210579.52595, "trades": 540, "taker_buy_quote": 161452.87653}, {"ts": 1775467860000, "open": 1.3537, "high": 1.3555, "low": 1.3537, "close": 1.3552, "volume": 58539.3, "quote_volume": 79315.22757, "trades": 553, "taker_buy_quote": 41767.57125}, {"ts": 1775467920000, "open": 1.3552, "high": 1.3554, "low": 1.3544, "close": 1.3547, "volume": 114417.2, "quote_volume": 155038.12662, "trades": 655, "taker_buy_quote": 74456.37394}, {"ts": 1775467980000, "open": 1.3547, "high": 1.3547, "low": 1.3539, "close": 1.3539, "volume": 33857.6, "quote_volume": 45850.79756, "trades": 376, "taker_buy_quote": 5128.92353}, {"ts": 1775468040000, "open": 1.3539, "high": 1.3544, "low": 1.3536, "close": 1.3543, "volume": 134829.4, "quote_volume": 182566.92769, "trades": 397, "taker_buy_quote": 127525.57611}, {"ts": 1775468100000, "open": 1.3543, "high": 1.3551, "low": 1.3543, "close": 1.355, "volume": 62677.0, "quote_volume": 84922.95343, "trades": 181, "taker_buy_quote": 77031.54433}, {"ts": 1775468160000, "open": 1.3551, "high": 1.3553, "low": 1.3543, "close": 1.3544, "volume": 68095.1, "quote_volume": 92258.42888, "trades": 435, "taker_buy_quote": 8482.93193}, {"ts": 1775468220000, "open": 1.3544, "high": 1.3544, "low": 1.3527, "close": 1.3531, "volume": 142513.6, "quote_volume": 192860.25753, "trades": 560, "taker_buy_quote": 22023.28207}, {"ts": 1775468280000, "open": 1.3532, "high": 1.3537, "low": 1.353, "close": 1.3535, "volume": 84198.5, "quote_volume": 113947.09934, "trades": 567, "taker_buy_quote": 50186.39105}, {"ts": 1775468340000, "open": 1.3536, "high": 1.3538, "low": 1.353, "close": 1.3534, "volume": 21196.1, "quote_volume": 28688.23946, "trades": 299, "taker_buy_quote": 8768.45103}, {"ts": 1775468400000, "open": 1.3534, "high": 1.3535, "low": 1.3519, "close": 1.3535, "volume": 194529.6, "quote_volume": 263126.29603, "trades": 1056, "taker_buy_quote": 29987.82077}, {"ts": 1775468460000, "open": 1.3534, "high": 1.3549, "low": 1.3534, "close": 1.3549, "volume": 116876.9, "quote_volume": 158246.3187, "trades": 456, "taker_buy_quote": 108902.5431}, {"ts": 1775468520000, "open": 1.3549, "high": 1.3556, "low": 1.3549, "close": 1.355, "volume": 89356.7, "quote_volume": 121096.51139, "trades": 370, "taker_buy_quote": 88432.26608}, {"ts": 1775468580000, "open": 1.355, "high": 1.3551, "low": 1.3541, "close": 1.3551, "volume": 94221.4, "quote_volume": 127642.95007, "trades": 627, "taker_buy_quote": 51346.34958}, {"ts": 1775468640000, "open": 1.3551, "high": 1.3552, "low": 1.3546, "close": 1.3546, "volume": 31565.6, "quote_volume": 42771.16655, "trades": 247, "taker_buy_quote": 24019.44676}, {"ts": 1775468700000, "open": 1.3547, "high": 1.355, "low": 1.3546, "close": 1.3548, "volume": 40812.8, "quote_volume": 55293.50257, "trades": 315, "taker_buy_quote": 31424.19946}, {"ts": 1775468760000, "open": 1.3548, "high": 1.3552, "low": 1.3548, "close": 1.3548, "volume": 16038.1, "quote_volume": 21730.52253, "trades": 288, "taker_buy_quote": 8269.17881}, {"ts": 1775468820000, "open": 1.3548, "high": 1.3548, "low": 1.3543, "close": 1.3543, "volume": 5780.0, "quote_volume": 7830.01462, "trades": 149, "taker_buy_quote": 550.18428}, {"ts": 1775468880000, "open": 1.3542, "high": 1.3547, "low": 1.3538, "close": 1.3546, "volume": 34004.0, "quote_volume": 46047.2406, "trades": 323, "taker_buy_quote": 8460.32064}, {"ts": 1775468940000, "open": 1.3547, "high": 1.3547, "low": 1.3545, "close": 1.3545, "volume": 10832.7, "quote_volume": 14673.69971, "trades": 104, "taker_buy_quote": 2399.67814}, {"ts": 1775469000000, "open": 1.3545, "high": 1.3546, "low": 1.3538, "close": 1.3542, "volume": 47929.2, "quote_volume": 64896.15983, "trades": 299, "taker_buy_quote": 26698.11793}, {"ts": 1775469060000, "open": 1.3542, "high": 1.3547, "low": 1.3533, "close": 1.3539, "volume": 77852.2, "quote_volume": 105401.33216, "trades": 563, "taker_buy_quote": 48933.37259}, {"ts": 1775469120000, "open": 1.3539, "high": 1.3539, "low": 1.3536, "close": 1.3536, "volume": 19861.1, "quote_volume": 26886.74022, "trades": 161, "taker_buy_quote": 2543.25352}, {"ts": 1775469180000, "open": 1.3536, "high": 1.3536, "low": 1.353, "close": 1.353, "volume": 39107.6, "quote_volume": 52928.09971, "trades": 268, "taker_buy_quote": 25283.81595}, {"ts": 1775469240000, "open": 1.353, "high": 1.353, "low": 1.3516, "close": 1.3524, "volume": 130998.8, "quote_volume": 177162.62767, "trades": 1074, "taker_buy_quote": 21761.4877}, {"ts": 1775469300000, "open": 1.3525, "high": 1.3528, "low": 1.3524, "close": 1.3528, "volume": 46770.7, "quote_volume": 63261.06352, "trades": 219, "taker_buy_quote": 29321.98219}, {"ts": 1775469360000, "open": 1.3528, "high": 1.3528, "low": 1.3525, "close": 1.3528, "volume": 36664.9, "quote_volume": 49593.63056, "trades": 168, "taker_buy_quote": 27401.01508}, {"ts": 1775469420000, "open": 1.3528, "high": 1.3528, "low": 1.3521, "close": 1.3522, "volume": 46273.3, "quote_volume": 62579.95547, "trades": 285, "taker_buy_quote": 1935.29818}, {"ts": 1775469480000, "open": 1.3521, "high": 1.3527, "low": 1.3519, "close": 1.3526, "volume": 74894.0, "quote_volume": 101264.89337, "trades": 240, "taker_buy_quote": 23601.80589}, {"ts": 1775469540000, "open": 1.3525, "high": 1.3526, "low": 1.3524, "close": 1.3525, "volume": 26399.6, "quote_volume": 35705.26331, "trades": 230, "taker_buy_quote": 2160.71871}, {"ts": 1775469600000, "open": 1.3526, "high": 1.354, "low": 1.3526, "close": 1.3538, "volume": 42184.9, "quote_volume": 57101.79906, "trades": 430, "taker_buy_quote": 46563.5926}, {"ts": 1775469660000, "open": 1.3538, "high": 1.3547, "low": 1.3538, "close": 1.3542, "volume": 28072.7, "quote_volume": 38020.04487, "trades": 285, "taker_buy_quote": 10263.96331}, {"ts": 1775469720000, "open": 1.3542, "high": 1.3547, "low": 1.3542, "close": 1.3545, "volume": 37906.3, "quote_volume": 51340.74988, "trades": 213, "taker_buy_quote": 37210.05586}, {"ts": 1775469780000, "open": 1.3545, "high": 1.3547, "low": 1.3544, "close": 1.3547, "volume": 68531.2, "quote_volume": 92826.59576, "trades": 124, "taker_buy_quote": 53210.18483}, {"ts": 1775469840000, "open": 1.3546, "high": 1.3554, "low": 1.3546, "close": 1.3551, "volume": 138575.1, "quote_volume": 187777.71952, "trades": 362, "taker_buy_quote": 134693.37877}, {"ts": 1775469900000, "open": 1.3551, "high": 1.3552, "low": 1.3546, "close": 1.3549, "volume": 55383.1, "quote_volume": 75044.68445, "trades": 345, "taker_buy_quote": 29880.70473}, {"ts": 1775469960000, "open": 1.3548, "high": 1.3552, "low": 1.3548, "close": 1.3552, "volume": 37743.8, "quote_volume": 51143.32695, "trades": 227, "taker_buy_quote": 30942.55597}, {"ts": 1775470020000, "open": 1.3551, "high": 1.3553, "low": 1.3551, "close": 1.3553, "volume": 23516.8, "quote_volume": 31870.81122, "trades": 194, "taker_buy_quote": 19149.71704}, {"ts": 1775470080000, "open": 1.3552, "high": 1.3553, "low": 1.3552, "close": 1.3553, "volume": 16060.8, "quote_volume": 21766.04777, "trades": 112, "taker_buy_quote": 6120.67033}, {"ts": 1775470140000, "open": 1.3553, "high": 1.3556, "low": 1.3552, "close": 1.3554, "volume": 132984.4, "quote_volume": 180253.59173, "trades": 331, "taker_buy_quote": 73090.7808}, {"ts": 1775470200000, "open": 1.3553, "high": 1.3555, "low": 1.3553, "close": 1.3554, "volume": 32374.4, "quote_volume": 43880.22702, "trades": 140, "taker_buy_quote": 22266.75337}, {"ts": 1775470260000, "open": 1.3555, "high": 1.3562, "low": 1.3554, "close": 1.3561, "volume": 105870.6, "quote_volume": 143520.48913, "trades": 331, "taker_buy_quote": 127828.91201}, {"ts": 1775470320000, "open": 1.3561, "high": 1.3562, "low": 1.3553, "close": 1.356, "volume": 78252.1, "quote_volume": 106094.99069, "trades": 418, "taker_buy_quote": 33637.28426}, {"ts": 1775470380000, "open": 1.3561, "high": 1.3562, "low": 1.3559, "close": 1.356, "volume": 36652.4, "quote_volume": 49702.13023, "trades": 150, "taker_buy_quote": 5441.24678}, {"ts": 1775470440000, "open": 1.356, "high": 1.356, "low": 1.3553, "close": 1.3553, "volume": 50757.8, "quote_volume": 68816.03726, "trades": 258, "taker_buy_quote": 1999.41078}, {"ts": 1775470500000, "open": 1.3553, "high": 1.356, "low": 1.3553, "close": 1.356, "volume": 20580.4, "quote_volume": 27899.15, "trades": 218, "taker_buy_quote": 18609.08457}, {"ts": 1775470560000, "open": 1.3559, "high": 1.3559, "low": 1.3555, "close": 1.3556, "volume": 37727.4, "quote_volume": 51145.44968, "trades": 249, "taker_buy_quote": 32419.64215}, {"ts": 1775470620000, "open": 1.3556, "high": 1.3556, "low": 1.3554, "close": 1.3555, "volume": 32767.8, "quote_volume": 44417.44336, "trades": 151, "taker_buy_quote": 23229.38267}, {"ts": 1775470680000, "open": 1.3555, "high": 1.3556, "low": 1.3554, "close": 1.3554, "volume": 15625.2, "quote_volume": 21178.62711, "trades": 100, "taker_buy_quote": 740.78572}, {"ts": 1775470740000, "open": 1.3554, "high": 1.3562, "low": 1.3554, "close": 1.3556, "volume": 127921.9, "quote_volume": 173444.40959, "trades": 364, "taker_buy_quote": 96521.83201}, {"ts": 1775470800000, "open": 1.3557, "high": 1.3557, "low": 1.3552, "close": 1.3555, "volume": 44322.1, "quote_volume": 60076.62473, "trades": 282, "taker_buy_quote": 16302.47434}, {"ts": 1775470860000, "open": 1.3555, "high": 1.356, "low": 1.3555, "close": 1.3558, "volume": 20978.7, "quote_volume": 28441.88912, "trades": 197, "taker_buy_quote": 15993.56772}, {"ts": 1775470920000, "open": 1.3559, "high": 1.3567, "low": 1.3558, "close": 1.3567, "volume": 29055.0, "quote_volume": 39407.69845, "trades": 255, "taker_buy_quote": 24403.04539}, {"ts": 1775470980000, "open": 1.3567, "high": 1.3567, "low": 1.3562, "close": 1.3562, "volume": 37575.9, "quote_volume": 50973.60199, "trades": 210, "taker_buy_quote": 18686.38737}, {"ts": 1775471040000, "open": 1.3561, "high": 1.3562, "low": 1.3561, "close": 1.3561, "volume": 12418.7, "quote_volume": 16841.31398, "trades": 87, "taker_buy_quote": 4270.80942}, {"ts": 1775471100000, "open": 1.3561, "high": 1.3561, "low": 1.3546, "close": 1.3546, "volume": 82099.5, "quote_volume": 111262.71219, "trades": 549, "taker_buy_quote": 18384.50137}, {"ts": 1775471160000, "open": 1.3546, "high": 1.3546, "low": 1.3532, "close": 1.3535, "volume": 64537.3, "quote_volume": 87368.33497, "trades": 441, "taker_buy_quote": 11920.72938}, {"ts": 1775471220000, "open": 1.3536, "high": 1.3542, "low": 1.3535, "close": 1.3541, "volume": 17463.3, "quote_volume": 23640.09698, "trades": 163, "taker_buy_quote": 18082.07006}, {"ts": 1775471280000, "open": 1.3541, "high": 1.3545, "low": 1.3536, "close": 1.3536, "volume": 28938.0, "quote_volume": 39186.68924, "trades": 336, "taker_buy_quote": 14493.93919}, {"ts": 1775471340000, "open": 1.3535, "high": 1.3541, "low": 1.3535, "close": 1.3539, "volume": 27545.0, "quote_volume": 37289.17829, "trades": 209, "taker_buy_quote": 27408.893}, {"ts": 1775471400000, "open": 1.354, "high": 1.3544, "low": 1.3538, "close": 1.3544, "volume": 17295.0, "quote_volume": 23417.69039, "trades": 175, "taker_buy_quote": 6709.71235}, {"ts": 1775471460000, "open": 1.3545, "high": 1.3548, "low": 1.3544, "close": 1.3548, "volume": 7259.9, "quote_volume": 9834.97827, "trades": 97, "taker_buy_quote": 2390.49168}, {"ts": 1775471520000, "open": 1.3548, "high": 1.3552, "low": 1.3547, "close": 1.3551, "volume": 23948.9, "quote_volume": 32451.08007, "trades": 260, "taker_buy_quote": 11142.82465}, {"ts": 1775471580000, "open": 1.3551, "high": 1.3552, "low": 1.354, "close": 1.3544, "volume": 53180.0, "quote_volume": 72026.6252, "trades": 396, "taker_buy_quote": 26610.16942}, {"ts": 1775471640000, "open": 1.3544, "high": 1.3545, "low": 1.3542, "close": 1.3545, "volume": 70055.7, "quote_volume": 94874.36256, "trades": 174, "taker_buy_quote": 7339.95957}, {"ts": 1775471700000, "open": 1.3545, "high": 1.3545, "low": 1.3535, "close": 1.354, "volume": 76505.9, "quote_volume": 103572.64962, "trades": 370, "taker_buy_quote": 56677.59026}, {"ts": 1775471760000, "open": 1.354, "high": 1.3563, "low": 1.3536, "close": 1.3561, "volume": 300934.4, "quote_volume": 407725.75864, "trades": 826, "taker_buy_quote": 338494.68174}, {"ts": 1775471820000, "open": 1.3561, "high": 1.3561, "low": 1.3553, "close": 1.3557, "volume": 82248.6, "quote_volume": 111499.14486, "trades": 361, "taker_buy_quote": 40846.7691}, {"ts": 1775471880000, "open": 1.3556, "high": 1.356, "low": 1.355, "close": 1.355, "volume": 81472.7, "quote_volume": 110431.65833, "trades": 409, "taker_buy_quote": 7323.52639}, {"ts": 1775471940000, "open": 1.3551, "high": 1.3555, "low": 1.355, "close": 1.3554, "volume": 14834.4, "quote_volume": 20103.82365, "trades": 135, "taker_buy_quote": 11968.69103}, {"ts": 1775472000000, "open": 1.3554, "high": 1.3559, "low": 1.3552, "close": 1.3557, "volume": 37968.6, "quote_volume": 51465.13238, "trades": 283, "taker_buy_quote": 19106.21126}, {"ts": 1775472060000, "open": 1.3557, "high": 1.3563, "low": 1.3557, "close": 1.356, "volume": 33476.1, "quote_volume": 45393.63337, "trades": 272, "taker_buy_quote": 31208.20475}, {"ts": 1775472120000, "open": 1.356, "high": 1.356, "low": 1.3553, "close": 1.3553, "volume": 23426.5, "quote_volume": 31762.45145, "trades": 203, "taker_buy_quote": 6348.23814}, {"ts": 1775472180000, "open": 1.3553, "high": 1.3557, "low": 1.3553, "close": 1.3557, "volume": 21907.1, "quote_volume": 29695.76576, "trades": 116, "taker_buy_quote": 24413.17807}, {"ts": 1775472240000, "open": 1.3557, "high": 1.3559, "low": 1.3556, "close": 1.3558, "volume": 17034.8, "quote_volume": 23093.04928, "trades": 123, "taker_buy_quote": 8029.20756}, {"ts": 1775472300000, "open": 1.3558, "high": 1.3559, "low": 1.3554, "close": 1.3559, "volume": 85118.2, "quote_volume": 115393.45052, "trades": 326, "taker_buy_quote": 47149.09459}, {"ts": 1775472360000, "open": 1.3558, "high": 1.356, "low": 1.3522, "close": 1.3548, "volume": 694084.1, "quote_volume": 940003.53036, "trades": 2745, "taker_buy_quote": 428743.69664}, {"ts": 1775472420000, "open": 1.3548, "high": 1.3552, "low": 1.3542, "close": 1.3546, "volume": 63129.2, "quote_volume": 85525.31107, "trades": 501, "taker_buy_quote": 36718.77658}, {"ts": 1775472480000, "open": 1.3546, "high": 1.3549, "low": 1.3541, "close": 1.3545, "volume": 152997.8, "quote_volume": 207254.52926, "trades": 392, "taker_buy_quote": 8467.76292}, {"ts": 1775472540000, "open": 1.3546, "high": 1.3548, "low": 1.3544, "close": 1.3544, "volume": 48623.4, "quote_volume": 65867.65709, "trades": 151, "taker_buy_quote": 23853.37085}, {"ts": 1775472600000, "open": 1.3544, "high": 1.3548, "low": 1.3537, "close": 1.3541, "volume": 116814.8, "quote_volume": 158217.45252, "trades": 358, "taker_buy_quote": 134296.27845}, {"ts": 1775472660000, "open": 1.3541, "high": 1.3541, "low": 1.353, "close": 1.353, "volume": 27958.7, "quote_volume": 37838.3364, "trades": 318, "taker_buy_quote": 3291.58608}, {"ts": 1775472720000, "open": 1.3529, "high": 1.3529, "low": 1.3523, "close": 1.3527, "volume": 100786.7, "quote_volume": 136330.76148, "trades": 378, "taker_buy_quote": 17608.2508}, {"ts": 1775472780000, "open": 1.3527, "high": 1.3535, "low": 1.3526, "close": 1.3533, "volume": 104525.0, "quote_volume": 141423.36576, "trades": 312, "taker_buy_quote": 117112.68291}, {"ts": 1775472840000, "open": 1.3533, "high": 1.3534, "low": 1.3528, "close": 1.3531, "volume": 21158.3, "quote_volume": 28628.05045, "trades": 340, "taker_buy_quote": 5500.80153}, {"ts": 1775472900000, "open": 1.3531, "high": 1.3535, "low": 1.3531, "close": 1.3534, "volume": 30259.6, "quote_volume": 40951.30674, "trades": 157, "taker_buy_quote": 31591.56004}, {"ts": 1775472960000, "open": 1.3535, "high": 1.3541, "low": 1.3533, "close": 1.3534, "volume": 30090.9, "quote_volume": 40736.19354, "trades": 308, "taker_buy_quote": 3428.53355}, {"ts": 1775473020000, "open": 1.3533, "high": 1.3533, "low": 1.3521, "close": 1.3524, "volume": 84161.5, "quote_volume": 113848.57793, "trades": 377, "taker_buy_quote": 43756.73269}, {"ts": 1775473080000, "open": 1.3525, "high": 1.3529, "low": 1.3516, "close": 1.3529, "volume": 78107.1, "quote_volume": 105628.93306, "trades": 408, "taker_buy_quote": 52970.33368}, {"ts": 1775473140000, "open": 1.3529, "high": 1.3532, "low": 1.3529, "close": 1.3531, "volume": 23888.4, "quote_volume": 32322.5943, "trades": 145, "taker_buy_quote": 5856.35816}, {"ts": 1775473200000, "open": 1.353, "high": 1.3532, "low": 1.3522, "close": 1.3523, "volume": 55286.3, "quote_volume": 74789.38443, "trades": 405, "taker_buy_quote": 16595.52568}, {"ts": 1775473260000, "open": 1.3524, "high": 1.3525, "low": 1.3521, "close": 1.3523, "volume": 19107.7, "quote_volume": 25838.19665, "trades": 204, "taker_buy_quote": 9558.29266}, {"ts": 1775473320000, "open": 1.3522, "high": 1.3522, "low": 1.3504, "close": 1.3504, "volume": 255824.5, "quote_volume": 345736.44401, "trades": 680, "taker_buy_quote": 131342.27797}, {"ts": 1775473380000, "open": 1.3503, "high": 1.3504, "low": 1.3493, "close": 1.3493, "volume": 117892.9, "quote_volume": 159124.88698, "trades": 507, "taker_buy_quote": 80003.71018}, {"ts": 1775473440000, "open": 1.3492, "high": 1.3493, "low": 1.3488, "close": 1.3488, "volume": 94051.1, "quote_volume": 126891.02212, "trades": 364, "taker_buy_quote": 48233.19696}, {"ts": 1775473500000, "open": 1.3488, "high": 1.3491, "low": 1.3486, "close": 1.3486, "volume": 80149.1, "quote_volume": 108104.41182, "trades": 334, "taker_buy_quote": 72482.39671}, {"ts": 1775473560000, "open": 1.3487, "high": 1.3488, "low": 1.3484, "close": 1.3484, "volume": 41900.8, "quote_volume": 56510.01191, "trades": 176, "taker_buy_quote": 25434.75885}, {"ts": 1775473620000, "open": 1.3484, "high": 1.3484, "low": 1.3481, "close": 1.3481, "volume": 25922.2, "quote_volume": 34950.3285, "trades": 140, "taker_buy_quote": 13384.20334}, {"ts": 1775473680000, "open": 1.3482, "high": 1.352, "low": 1.3479, "close": 1.3518, "volume": 1013464.1, "quote_volume": 1368479.08301, "trades": 1546, "taker_buy_quote": 1078271.55525}, {"ts": 1775473740000, "open": 1.3518, "high": 1.3521, "low": 1.3515, "close": 1.3519, "volume": 215533.5, "quote_volume": 291366.71763, "trades": 463, "taker_buy_quote": 131613.50212}, {"ts": 1775473800000, "open": 1.3519, "high": 1.3519, "low": 1.3507, "close": 1.3507, "volume": 31915.2, "quote_volume": 43132.60405, "trades": 280, "taker_buy_quote": 7490.14708}, {"ts": 1775473860000, "open": 1.3508, "high": 1.3508, "low": 1.35, "close": 1.3503, "volume": 151300.7, "quote_volume": 204279.97451, "trades": 277, "taker_buy_quote": 80081.40592}, {"ts": 1775473920000, "open": 1.3503, "high": 1.3511, "low": 1.3503, "close": 1.3509, "volume": 37683.1, "quote_volume": 50896.97417, "trades": 280, "taker_buy_quote": 33155.76765}, {"ts": 1775473980000, "open": 1.3508, "high": 1.351, "low": 1.3504, "close": 1.3508, "volume": 48439.5, "quote_volume": 65435.17213, "trades": 270, "taker_buy_quote": 12960.95479}, {"ts": 1775474040000, "open": 1.3508, "high": 1.3509, "low": 1.3504, "close": 1.3504, "volume": 23189.2, "quote_volume": 31319.46902, "trades": 140, "taker_buy_quote": 5448.2004}, {"ts": 1775474100000, "open": 1.3504, "high": 1.3506, "low": 1.3504, "close": 1.3506, "volume": 8952.8, "quote_volume": 12090.49314, "trades": 110, "taker_buy_quote": 6951.13172}, {"ts": 1775474160000, "open": 1.3506, "high": 1.3511, "low": 1.3505, "close": 1.3507, "volume": 24962.9, "quote_volume": 33723.03893, "trades": 195, "taker_buy_quote": 20393.25435}, {"ts": 1775474220000, "open": 1.3507, "high": 1.3511, "low": 1.3507, "close": 1.3511, "volume": 7088.5, "quote_volume": 9576.05107, "trades": 80, "taker_buy_quote": 7244.49623}, {"ts": 1775474280000, "open": 1.3511, "high": 1.3514, "low": 1.351, "close": 1.3512, "volume": 26803.6, "quote_volume": 36215.64804, "trades": 214, "taker_buy_quote": 24968.94578}, {"ts": 1775474340000, "open": 1.3511, "high": 1.3512, "low": 1.3509, "close": 1.3511, "volume": 18130.6, "quote_volume": 24495.75225, "trades": 196, "taker_buy_quote": 8818.34436}, {"ts": 1775474400000, "open": 1.3512, "high": 1.3512, "low": 1.3505, "close": 1.3505, "volume": 31352.0, "quote_volume": 42353.13291, "trades": 216, "taker_buy_quote": 2097.16587}, {"ts": 1775474460000, "open": 1.3505, "high": 1.3507, "low": 1.3505, "close": 1.3506, "volume": 13857.0, "quote_volume": 18714.61105, "trades": 79, "taker_buy_quote": 6930.91612}, {"ts": 1775474520000, "open": 1.3507, "high": 1.3509, "low": 1.3502, "close": 1.3507, "volume": 85383.7, "quote_volume": 115316.76084, "trades": 396, "taker_buy_quote": 54782.74307}, {"ts": 1775474580000, "open": 1.3507, "high": 1.3513, "low": 1.3505, "close": 1.3509, "volume": 130107.3, "quote_volume": 175738.98014, "trades": 464, "taker_buy_quote": 36874.51534}, {"ts": 1775474640000, "open": 1.3509, "high": 1.3509, "low": 1.3499, "close": 1.3501, "volume": 57137.1, "quote_volume": 77144.9293, "trades": 303, "taker_buy_quote": 36038.27588}, {"ts": 1775474700000, "open": 1.3502, "high": 1.3503, "low": 1.3495, "close": 1.3495, "volume": 31271.9, "quote_volume": 42219.12627, "trades": 233, "taker_buy_quote": 23652.48582}, {"ts": 1775474760000, "open": 1.3494, "high": 1.3499, "low": 1.3493, "close": 1.3498, "volume": 79603.6, "quote_volume": 107429.45607, "trades": 227, "taker_buy_quote": 98278.4961}, {"ts": 1775474820000, "open": 1.3499, "high": 1.3499, "low": 1.3494, "close": 1.3495, "volume": 24256.5, "quote_volume": 32739.88549, "trades": 160, "taker_buy_quote": 4757.45187}, {"ts": 1775474880000, "open": 1.3494, "high": 1.3497, "low": 1.3494, "close": 1.3495, "volume": 34941.7, "quote_volume": 47154.2593, "trades": 136, "taker_buy_quote": 34762.58328}, {"ts": 1775474940000, "open": 1.3495, "high": 1.3496, "low": 1.3494, "close": 1.3495, "volume": 56879.4, "quote_volume": 76757.42088, "trades": 150, "taker_buy_quote": 44718.89747}, {"ts": 1775475000000, "open": 1.3496, "high": 1.3498, "low": 1.3494, "close": 1.3497, "volume": 56398.7, "quote_volume": 76110.82815, "trades": 175, "taker_buy_quote": 52562.47273}, {"ts": 1775475060000, "open": 1.3498, "high": 1.3504, "low": 1.3497, "close": 1.3503, "volume": 33656.0, "quote_volume": 45441.27349, "trades": 189, "taker_buy_quote": 28209.41678}, {"ts": 1775475120000, "open": 1.3504, "high": 1.3513, "low": 1.3504, "close": 1.3513, "volume": 127182.2, "quote_volume": 171796.97003, "trades": 979, "taker_buy_quote": 104797.31003}, {"ts": 1775475180000, "open": 1.3512, "high": 1.3515, "low": 1.3509, "close": 1.3513, "volume": 77817.6, "quote_volume": 105136.14875, "trades": 228, "taker_buy_quote": 77877.21906}, {"ts": 1775475240000, "open": 1.3513, "high": 1.3514, "low": 1.3511, "close": 1.3512, "volume": 15375.4, "quote_volume": 20775.34247, "trades": 89, "taker_buy_quote": 1764.00345}, {"ts": 1775475300000, "open": 1.3511, "high": 1.3511, "low": 1.3506, "close": 1.3511, "volume": 36373.7, "quote_volume": 49134.83758, "trades": 200, "taker_buy_quote": 22728.96576}, {"ts": 1775475360000, "open": 1.351, "high": 1.3511, "low": 1.3507, "close": 1.3509, "volume": 20972.5, "quote_volume": 28332.63415, "trades": 183, "taker_buy_quote": 10960.36836}, {"ts": 1775475420000, "open": 1.3509, "high": 1.3512, "low": 1.3507, "close": 1.3511, "volume": 140412.5, "quote_volume": 189680.75325, "trades": 296, "taker_buy_quote": 9521.43694}, {"ts": 1775475480000, "open": 1.351, "high": 1.351, "low": 1.3505, "close": 1.3505, "volume": 25364.8, "quote_volume": 34258.41843, "trades": 162, "taker_buy_quote": 21969.48332}, {"ts": 1775475540000, "open": 1.3504, "high": 1.3507, "low": 1.3504, "close": 1.3505, "volume": 13659.1, "quote_volume": 18447.22544, "trades": 137, "taker_buy_quote": 5003.49933}, {"ts": 1775475600000, "open": 1.3505, "high": 1.3508, "low": 1.3504, "close": 1.3504, "volume": 15420.5, "quote_volume": 20827.65962, "trades": 137, "taker_buy_quote": 12199.39784}, {"ts": 1775475660000, "open": 1.3504, "high": 1.3505, "low": 1.3502, "close": 1.3502, "volume": 9971.5, "quote_volume": 13464.71324, "trades": 76, "taker_buy_quote": 2398.59917}, {"ts": 1775475720000, "open": 1.3502, "high": 1.3508, "low": 1.3502, "close": 1.3507, "volume": 21128.0, "quote_volume": 28534.71355, "trades": 162, "taker_buy_quote": 9266.09047}, {"ts": 1775475780000, "open": 1.3507, "high": 1.3508, "low": 1.3505, "close": 1.3508, "volume": 17415.9, "quote_volume": 23522.70824, "trades": 146, "taker_buy_quote": 10432.57343}, {"ts": 1775475840000, "open": 1.3508, "high": 1.3509, "low": 1.3504, "close": 1.3505, "volume": 9186.6, "quote_volume": 12407.03914, "trades": 121, "taker_buy_quote": 500.09867}, {"ts": 1775475900000, "open": 1.3505, "high": 1.3511, "low": 1.3505, "close": 1.351, "volume": 66794.2, "quote_volume": 90227.58404, "trades": 270, "taker_buy_quote": 19578.78281}, {"ts": 1775475960000, "open": 1.3511, "high": 1.3511, "low": 1.3507, "close": 1.3508, "volume": 6000.9, "quote_volume": 8106.28027, "trades": 113, "taker_buy_quote": 1167.07873}, {"ts": 1775476020000, "open": 1.3507, "high": 1.3512, "low": 1.3503, "close": 1.3503, "volume": 172956.9, "quote_volume": 233591.39578, "trades": 463, "taker_buy_quote": 53737.83534}, {"ts": 1775476080000, "open": 1.3502, "high": 1.3506, "low": 1.3501, "close": 1.3505, "volume": 396589.0, "quote_volume": 535484.70357, "trades": 659, "taker_buy_quote": 39731.09116}, {"ts": 1775476140000, "open": 1.3504, "high": 1.3505, "low": 1.3495, "close": 1.3502, "volume": 82787.4, "quote_volume": 111759.46932, "trades": 389, "taker_buy_quote": 20688.36455}, {"ts": 1775476200000, "open": 1.3501, "high": 1.3508, "low": 1.3501, "close": 1.3507, "volume": 20247.6, "quote_volume": 27341.01348, "trades": 248, "taker_buy_quote": 16233.91526}, {"ts": 1775476260000, "open": 1.3508, "high": 1.351, "low": 1.3506, "close": 1.3506, "volume": 7306.0, "quote_volume": 9868.74808, "trades": 166, "taker_buy_quote": 1614.17886}, {"ts": 1775476320000, "open": 1.3507, "high": 1.3507, "low": 1.3506, "close": 1.3506, "volume": 5055.5, "quote_volume": 6828.00703, "trades": 54, "taker_buy_quote": 658.19611}, {"ts": 1775476380000, "open": 1.3507, "high": 1.3507, "low": 1.3506, "close": 1.3506, "volume": 8961.6, "quote_volume": 12103.87795, "trades": 86, "taker_buy_quote": 4605.75193}, {"ts": 1775476440000, "open": 1.3506, "high": 1.3507, "low": 1.3505, "close": 1.3505, "volume": 16159.5, "quote_volume": 21824.5794, "trades": 91, "taker_buy_quote": 1061.84288}, {"ts": 1775476500000, "open": 1.3505, "high": 1.3505, "low": 1.3497, "close": 1.3498, "volume": 65716.6, "quote_volume": 88710.61518, "trades": 272, "taker_buy_quote": 65540.18301}, {"ts": 1775476560000, "open": 1.3497, "high": 1.3497, "low": 1.3492, "close": 1.3492, "volume": 24396.8, "quote_volume": 32926.37968, "trades": 186, "taker_buy_quote": 277.19742}, {"ts": 1775476620000, "open": 1.3492, "high": 1.3493, "low": 1.3492, "close": 1.3493, "volume": 6848.0, "quote_volume": 9239.3805, "trades": 58, "taker_buy_quote": 794.7377}, {"ts": 1775476680000, "open": 1.3493, "high": 1.3494, "low": 1.3492, "close": 1.3492, "volume": 20106.9, "quote_volume": 27129.51802, "trades": 121, "taker_buy_quote": 7558.52623}, {"ts": 1775476740000, "open": 1.3492, "high": 1.3499, "low": 1.3491, "close": 1.3499, "volume": 38501.1, "quote_volume": 51955.54064, "trades": 203, "taker_buy_quote": 25686.76194}, {"ts": 1775476800000, "open": 1.3498, "high": 1.3504, "low": 1.3498, "close": 1.3503, "volume": 42207.9, "quote_volume": 56987.53395, "trades": 309, "taker_buy_quote": 9124.2212}, {"ts": 1775476860000, "open": 1.3503, "high": 1.3504, "low": 1.35, "close": 1.35, "volume": 7229.2, "quote_volume": 9760.56484, "trades": 97, "taker_buy_quote": 214.95681}, {"ts": 1775476920000, "open": 1.3501, "high": 1.3504, "low": 1.3501, "close": 1.3502, "volume": 20174.8, "quote_volume": 27239.42529, "trades": 153, "taker_buy_quote": 16904.87556}, {"ts": 1775476980000, "open": 1.3502, "high": 1.3508, "low": 1.3501, "close": 1.3507, "volume": 43697.9, "quote_volume": 59008.34489, "trades": 186, "taker_buy_quote": 31750.87029}, {"ts": 1775477040000, "open": 1.3507, "high": 1.3507, "low": 1.3485, "close": 1.3497, "volume": 432434.8, "quote_volume": 583676.95295, "trades": 916, "taker_buy_quote": 158743.28177}, {"ts": 1775477100000, "open": 1.3497, "high": 1.3507, "low": 1.3496, "close": 1.3506, "volume": 73771.0, "quote_volume": 99594.44266, "trades": 352, "taker_buy_quote": 69220.57645}, {"ts": 1775477160000, "open": 1.3506, "high": 1.3507, "low": 1.3501, "close": 1.3501, "volume": 12002.8, "quote_volume": 16209.24136, "trades": 167, "taker_buy_quote": 3580.11203}, {"ts": 1775477220000, "open": 1.3501, "high": 1.3501, "low": 1.3495, "close": 1.3497, "volume": 22825.0, "quote_volume": 30808.95445, "trades": 213, "taker_buy_quote": 4548.48729}, {"ts": 1775477280000, "open": 1.3496, "high": 1.35, "low": 1.3496, "close": 1.3497, "volume": 23631.8, "quote_volume": 31898.51408, "trades": 134, "taker_buy_quote": 9640.75429}, {"ts": 1775477340000, "open": 1.3498, "high": 1.3498, "low": 1.3493, "close": 1.3498, "volume": 31591.4, "quote_volume": 42630.75191, "trades": 204, "taker_buy_quote": 16129.31784}, {"ts": 1775477400000, "open": 1.3497, "high": 1.3501, "low": 1.3497, "close": 1.3499, "volume": 67006.9, "quote_volume": 90454.11898, "trades": 258, "taker_buy_quote": 9998.63509}, {"ts": 1775477460000, "open": 1.3498, "high": 1.3499, "low": 1.3493, "close": 1.3493, "volume": 17977.2, "quote_volume": 24259.6147, "trades": 127, "taker_buy_quote": 500.68155}, {"ts": 1775477520000, "open": 1.3493, "high": 1.3496, "low": 1.3493, "close": 1.3495, "volume": 20301.3, "quote_volume": 27394.77175, "trades": 67, "taker_buy_quote": 23283.79598}, {"ts": 1775477580000, "open": 1.3496, "high": 1.3499, "low": 1.3495, "close": 1.3497, "volume": 45639.5, "quote_volume": 61600.28117, "trades": 157, "taker_buy_quote": 31264.8723}, {"ts": 1775477640000, "open": 1.3497, "high": 1.3497, "low": 1.3489, "close": 1.3489, "volume": 37925.8, "quote_volume": 51181.66813, "trades": 264, "taker_buy_quote": 12612.7618}, {"ts": 1775477700000, "open": 1.3489, "high": 1.3489, "low": 1.348, "close": 1.348, "volume": 44097.9, "quote_volume": 59460.59865, "trades": 291, "taker_buy_quote": 6541.10157}, {"ts": 1775477760000, "open": 1.3481, "high": 1.3481, "low": 1.3477, "close": 1.3479, "volume": 54084.3, "quote_volume": 72894.63404, "trades": 168, "taker_buy_quote": 39656.34291}, {"ts": 1775477820000, "open": 1.3479, "high": 1.348, "low": 1.3474, "close": 1.3475, "volume": 80823.5, "quote_volume": 108930.18031, "trades": 284, "taker_buy_quote": 32870.94654}, {"ts": 1775477880000, "open": 1.3474, "high": 1.3475, "low": 1.3465, "close": 1.3467, "volume": 59213.7, "quote_volume": 79755.89333, "trades": 341, "taker_buy_quote": 16033.74201}, {"ts": 1775477940000, "open": 1.3466, "high": 1.3478, "low": 1.3466, "close": 1.3477, "volume": 190504.7, "quote_volume": 256645.37839, "trades": 489, "taker_buy_quote": 205247.55654}, {"ts": 1775478000000, "open": 1.3478, "high": 1.3478, "low": 1.3471, "close": 1.3472, "volume": 43616.0, "quote_volume": 58763.21703, "trades": 220, "taker_buy_quote": 32064.88637}, {"ts": 1775478060000, "open": 1.3472, "high": 1.3476, "low": 1.3472, "close": 1.3475, "volume": 49253.2, "quote_volume": 66363.19043, "trades": 178, "taker_buy_quote": 40977.64386}, {"ts": 1775478120000, "open": 1.3476, "high": 1.3477, "low": 1.3474, "close": 1.3477, "volume": 38015.3, "quote_volume": 51227.13673, "trades": 121, "taker_buy_quote": 43290.65442}, {"ts": 1775478180000, "open": 1.3477, "high": 1.3478, "low": 1.3476, "close": 1.3477, "volume": 37410.0, "quote_volume": 50417.33353, "trades": 98, "taker_buy_quote": 44915.52417}, {"ts": 1775478240000, "open": 1.3478, "high": 1.3478, "low": 1.3473, "close": 1.3473, "volume": 20160.9, "quote_volume": 27169.02121, "trades": 118, "taker_buy_quote": 5164.35876}, {"ts": 1775478300000, "open": 1.3473, "high": 1.3476, "low": 1.3473, "close": 1.3475, "volume": 25890.1, "quote_volume": 34885.13645, "trades": 86, "taker_buy_quote": 30538.87813}, {"ts": 1775478360000, "open": 1.3475, "high": 1.3477, "low": 1.3475, "close": 1.3475, "volume": 25400.1, "quote_volume": 34228.33602, "trades": 111, "taker_buy_quote": 15386.47403}, {"ts": 1775478420000, "open": 1.3475, "high": 1.348, "low": 1.3472, "close": 1.3479, "volume": 101028.2, "quote_volume": 136138.68873, "trades": 272, "taker_buy_quote": 121515.91993}, {"ts": 1775478480000, "open": 1.3479, "high": 1.348, "low": 1.3471, "close": 1.3471, "volume": 52240.4, "quote_volume": 70398.08184, "trades": 254, "taker_buy_quote": 11574.28215}, {"ts": 1775478540000, "open": 1.3471, "high": 1.3472, "low": 1.3464, "close": 1.3465, "volume": 83815.8, "quote_volume": 112884.65753, "trades": 255, "taker_buy_quote": 9662.07667}, {"ts": 1775478600000, "open": 1.3465, "high": 1.3465, "low": 1.3457, "close": 1.3461, "volume": 214754.3, "quote_volume": 289079.47039, "trades": 449, "taker_buy_quote": 92371.20372}, {"ts": 1775478660000, "open": 1.3462, "high": 1.3462, "low": 1.3454, "close": 1.3457, "volume": 78979.0, "quote_volume": 106283.80668, "trades": 388, "taker_buy_quote": 36938.34711}, {"ts": 1775478720000, "open": 1.3456, "high": 1.3457, "low": 1.3454, "close": 1.3456, "volume": 347490.4, "quote_volume": 467550.84081, "trades": 230, "taker_buy_quote": 416453.2084}, {"ts": 1775478780000, "open": 1.3456, "high": 1.346, "low": 1.3456, "close": 1.346, "volume": 43271.7, "quote_volume": 58233.7324, "trades": 211, "taker_buy_quote": 45636.41577}, {"ts": 1775478840000, "open": 1.346, "high": 1.3465, "low": 1.3459, "close": 1.3464, "volume": 47353.3, "quote_volume": 63745.48071, "trades": 189, "taker_buy_quote": 50539.87549}, {"ts": 1775478900000, "open": 1.3464, "high": 1.3464, "low": 1.3458, "close": 1.3458, "volume": 120370.9, "quote_volume": 162031.01577, "trades": 326, "taker_buy_quote": 30590.93064}, {"ts": 1775478960000, "open": 1.3458, "high": 1.3458, "low": 1.3455, "close": 1.3457, "volume": 65592.4, "quote_volume": 88260.85711, "trades": 181, "taker_buy_quote": 60054.45568}, {"ts": 1775479020000, "open": 1.3457, "high": 1.3458, "low": 1.3456, "close": 1.3457, "volume": 25276.4, "quote_volume": 34013.48797, "trades": 137, "taker_buy_quote": 6350.12358}, {"ts": 1775479080000, "open": 1.3457, "high": 1.3458, "low": 1.3454, "close": 1.3454, "volume": 13488.2, "quote_volume": 18151.03258, "trades": 123, "taker_buy_quote": 3841.43903}, {"ts": 1775479140000, "open": 1.3455, "high": 1.3455, "low": 1.3453, "close": 1.3453, "volume": 19030.8, "quote_volume": 25602.69842, "trades": 76, "taker_buy_quote": 5270.61942}, {"ts": 1775479200000, "open": 1.3454, "high": 1.3454, "low": 1.3444, "close": 1.3444, "volume": 90417.5, "quote_volume": 121614.19448, "trades": 357, "taker_buy_quote": 2589.93136}, {"ts": 1775479260000, "open": 1.3444, "high": 1.3446, "low": 1.3442, "close": 1.3443, "volume": 61264.3, "quote_volume": 82365.03868, "trades": 230, "taker_buy_quote": 39033.05195}, {"ts": 1775479320000, "open": 1.3443, "high": 1.3443, "low": 1.3439, "close": 1.3439, "volume": 48465.7, "quote_volume": 65140.70138, "trades": 332, "taker_buy_quote": 2506.74501}, {"ts": 1775479380000, "open": 1.3439, "high": 1.3443, "low": 1.3439, "close": 1.3443, "volume": 64838.5, "quote_volume": 87153.78626, "trades": 163, "taker_buy_quote": 47518.90026}, {"ts": 1775479440000, "open": 1.3443, "high": 1.3443, "low": 1.344, "close": 1.344, "volume": 31646.1, "quote_volume": 42537.88582, "trades": 159, "taker_buy_quote": 3053.26411}, {"ts": 1775479500000, "open": 1.344, "high": 1.3443, "low": 1.3439, "close": 1.3442, "volume": 72605.6, "quote_volume": 97589.27508, "trades": 208, "taker_buy_quote": 81228.41844}, {"ts": 1775479560000, "open": 1.3442, "high": 1.3448, "low": 1.3442, "close": 1.3446, "volume": 115893.0, "quote_volume": 155822.57356, "trades": 314, "taker_buy_quote": 123085.37086}, {"ts": 1775479620000, "open": 1.3445, "high": 1.3445, "low": 1.3442, "close": 1.3443, "volume": 55210.4, "quote_volume": 74221.84214, "trades": 193, "taker_buy_quote": 17759.48372}, {"ts": 1775479680000, "open": 1.3442, "high": 1.3442, "low": 1.3439, "close": 1.344, "volume": 31372.4, "quote_volume": 42165.898, "trades": 131, "taker_buy_quote": 9080.63492}, {"ts": 1775479740000, "open": 1.344, "high": 1.3442, "low": 1.3434, "close": 1.3435, "volume": 77710.9, "quote_volume": 104428.95883, "trades": 360, "taker_buy_quote": 33132.14992}, {"ts": 1775479800000, "open": 1.3434, "high": 1.3435, "low": 1.3429, "close": 1.3435, "volume": 131233.6, "quote_volume": 176284.3145, "trades": 535, "taker_buy_quote": 82436.7986}, {"ts": 1775479860000, "open": 1.3435, "high": 1.3441, "low": 1.3434, "close": 1.344, "volume": 119635.6, "quote_volume": 160733.42299, "trades": 327, "taker_buy_quote": 86265.25329}, {"ts": 1775479920000, "open": 1.344, "high": 1.3442, "low": 1.3435, "close": 1.3436, "volume": 53426.7, "quote_volume": 71797.27833, "trades": 244, "taker_buy_quote": 17180.39864}, {"ts": 1775479980000, "open": 1.3435, "high": 1.3436, "low": 1.3429, "close": 1.3431, "volume": 64644.5, "quote_volume": 86827.39288, "trades": 281, "taker_buy_quote": 37756.74015}, {"ts": 1775480040000, "open": 1.3431, "high": 1.3436, "low": 1.3431, "close": 1.3431, "volume": 82431.3, "quote_volume": 110726.67001, "trades": 295, "taker_buy_quote": 59343.28296}, {"ts": 1775480100000, "open": 1.3432, "high": 1.3437, "low": 1.3431, "close": 1.3433, "volume": 133678.2, "quote_volume": 179587.16476, "trades": 324, "taker_buy_quote": 87439.54453}, {"ts": 1775480160000, "open": 1.3432, "high": 1.3435, "low": 1.3425, "close": 1.3425, "volume": 80346.4, "quote_volume": 107906.5592, "trades": 348, "taker_buy_quote": 3772.51376}, {"ts": 1775480220000, "open": 1.3425, "high": 1.3432, "low": 1.3424, "close": 1.3427, "volume": 76196.6, "quote_volume": 102316.6503, "trades": 429, "taker_buy_quote": 25634.74652}, {"ts": 1775480280000, "open": 1.3427, "high": 1.3434, "low": 1.3426, "close": 1.3426, "volume": 129602.5, "quote_volume": 174069.66872, "trades": 394, "taker_buy_quote": 50153.88377}, {"ts": 1775480340000, "open": 1.3427, "high": 1.3433, "low": 1.3425, "close": 1.3433, "volume": 71819.4, "quote_volume": 96432.89308, "trades": 319, "taker_buy_quote": 61894.66496}, {"ts": 1775480400000, "open": 1.3434, "high": 1.3438, "low": 1.3429, "close": 1.3432, "volume": 71369.8, "quote_volume": 95865.24824, "trades": 318, "taker_buy_quote": 53801.54619}, {"ts": 1775480460000, "open": 1.3431, "high": 1.3432, "low": 1.3426, "close": 1.3431, "volume": 54727.0, "quote_volume": 73490.37349, "trades": 237, "taker_buy_quote": 26307.58293}, {"ts": 1775480520000, "open": 1.3432, "high": 1.3437, "low": 1.3432, "close": 1.3436, "volume": 45420.3, "quote_volume": 61024.47941, "trades": 179, "taker_buy_quote": 16224.01941}, {"ts": 1775480580000, "open": 1.3436, "high": 1.3442, "low": 1.3436, "close": 1.3439, "volume": 53121.5, "quote_volume": 71389.82924, "trades": 236, "taker_buy_quote": 28898.71121}, {"ts": 1775480640000, "open": 1.3439, "high": 1.3447, "low": 1.3438, "close": 1.3439, "volume": 109525.8, "quote_volume": 147239.88102, "trades": 392, "taker_buy_quote": 88151.1003}, {"ts": 1775480700000, "open": 1.3439, "high": 1.3443, "low": 1.3439, "close": 1.3442, "volume": 21993.1, "quote_volume": 29560.20113, "trades": 138, "taker_buy_quote": 20994.70737}, {"ts": 1775480760000, "open": 1.3442, "high": 1.3446, "low": 1.3441, "close": 1.3446, "volume": 11124.5, "quote_volume": 14953.65031, "trades": 176, "taker_buy_quote": 7536.96993}, {"ts": 1775480820000, "open": 1.3445, "high": 1.3451, "low": 1.3445, "close": 1.3447, "volume": 52206.2, "quote_volume": 70210.55751, "trades": 239, "taker_buy_quote": 35404.66546}, {"ts": 1775480880000, "open": 1.3446, "high": 1.3447, "low": 1.344, "close": 1.3441, "volume": 21997.6, "quote_volume": 29571.8622, "trades": 224, "taker_buy_quote": 5759.50597}, {"ts": 1775480940000, "open": 1.3442, "high": 1.3444, "low": 1.3439, "close": 1.3444, "volume": 16282.2, "quote_volume": 21884.79758, "trades": 154, "taker_buy_quote": 5589.95797}, {"ts": 1775481000000, "open": 1.3443, "high": 1.3448, "low": 1.3443, "close": 1.3448, "volume": 17226.6, "quote_volume": 23162.95695, "trades": 100, "taker_buy_quote": 22660.13875}, {"ts": 1775481060000, "open": 1.3447, "high": 1.3448, "low": 1.3446, "close": 1.3447, "volume": 11193.1, "quote_volume": 15051.25765, "trades": 67, "taker_buy_quote": 12795.10336}, {"ts": 1775481120000, "open": 1.3447, "high": 1.3448, "low": 1.3446, "close": 1.3447, "volume": 9433.2, "quote_volume": 12685.21859, "trades": 81, "taker_buy_quote": 9104.53615}, {"ts": 1775481180000, "open": 1.3447, "high": 1.3451, "low": 1.3447, "close": 1.345, "volume": 21896.3, "quote_volume": 29449.18733, "trades": 129, "taker_buy_quote": 22213.33937}, {"ts": 1775481240000, "open": 1.3451, "high": 1.3451, "low": 1.3448, "close": 1.3449, "volume": 31119.2, "quote_volume": 41855.48431, "trades": 82, "taker_buy_quote": 8800.17862}, {"ts": 1775481300000, "open": 1.3448, "high": 1.3449, "low": 1.3448, "close": 1.3449, "volume": 9143.3, "quote_volume": 12296.53895, "trades": 48, "taker_buy_quote": 8460.90039}, {"ts": 1775481360000, "open": 1.3448, "high": 1.3451, "low": 1.3448, "close": 1.345, "volume": 8797.8, "quote_volume": 11832.87805, "trades": 107, "taker_buy_quote": 9916.81777}, {"ts": 1775481420000, "open": 1.345, "high": 1.3451, "low": 1.3447, "close": 1.345, "volume": 26406.7, "quote_volume": 35511.55413, "trades": 190, "taker_buy_quote": 3661.42761}, {"ts": 1775481480000, "open": 1.3449, "high": 1.3449, "low": 1.344, "close": 1.344, "volume": 69170.0, "quote_volume": 92988.15241, "trades": 343, "taker_buy_quote": 5179.52927}, {"ts": 1775481540000, "open": 1.3441, "high": 1.3441, "low": 1.3439, "close": 1.3439, "volume": 5394.6, "quote_volume": 7250.13949, "trades": 52, "taker_buy_quote": 911.69525}, {"ts": 1775481600000, "open": 1.344, "high": 1.3447, "low": 1.3439, "close": 1.3446, "volume": 12061.1, "quote_volume": 16215.00305, "trades": 145, "taker_buy_quote": 8375.54955}, {"ts": 1775481660000, "open": 1.3446, "high": 1.3447, "low": 1.3441, "close": 1.3441, "volume": 26632.8, "quote_volume": 35806.91066, "trades": 155, "taker_buy_quote": 6972.49922}, {"ts": 1775481720000, "open": 1.3441, "high": 1.3445, "low": 1.3441, "close": 1.3445, "volume": 10451.6, "quote_volume": 14050.51656, "trades": 137, "taker_buy_quote": 6823.10925}, {"ts": 1775481780000, "open": 1.3445, "high": 1.3455, "low": 1.3445, "close": 1.3451, "volume": 45541.2, "quote_volume": 61256.31064, "trades": 244, "taker_buy_quote": 10529.86033}, {"ts": 1775481840000, "open": 1.3451, "high": 1.3451, "low": 1.345, "close": 1.345, "volume": 6863.5, "quote_volume": 9231.81995, "trades": 31, "taker_buy_quote": 5547.86495}, {"ts": 1775481900000, "open": 1.345, "high": 1.3461, "low": 1.345, "close": 1.346, "volume": 20188.0, "quote_volume": 27165.57354, "trades": 254, "taker_buy_quote": 19315.65241}, {"ts": 1775481960000, "open": 1.3461, "high": 1.3461, "low": 1.3454, "close": 1.3454, "volume": 18879.3, "quote_volume": 25406.67791, "trades": 158, "taker_buy_quote": 11483.22787}, {"ts": 1775482020000, "open": 1.3454, "high": 1.3455, "low": 1.3452, "close": 1.3452, "volume": 20389.9, "quote_volume": 27432.04638, "trades": 155, "taker_buy_quote": 5630.7481}, {"ts": 1775482080000, "open": 1.3452, "high": 1.3455, "low": 1.3452, "close": 1.3454, "volume": 63023.4, "quote_volume": 84788.33918, "trades": 157, "taker_buy_quote": 73883.80842}, {"ts": 1775482140000, "open": 1.3455, "high": 1.3455, "low": 1.3451, "close": 1.3452, "volume": 88274.2, "quote_volume": 118752.06527, "trades": 143, "taker_buy_quote": 2796.31587}, {"ts": 1775482200000, "open": 1.3453, "high": 1.3475, "low": 1.3443, "close": 1.3451, "volume": 140147.3, "quote_volume": 188642.66955, "trades": 1390, "taker_buy_quote": 112773.39087}, {"ts": 1775482260000, "open": 1.345, "high": 1.3462, "low": 1.3444, "close": 1.3446, "volume": 23830.5, "quote_volume": 32056.51236, "trades": 567, "taker_buy_quote": 18381.5152}, {"ts": 1775482320000, "open": 1.3445, "high": 1.3452, "low": 1.3438, "close": 1.3439, "volume": 22786.1, "quote_volume": 30633.28889, "trades": 410, "taker_buy_quote": 10203.90318}, {"ts": 1775482380000, "open": 1.344, "high": 1.3459, "low": 1.344, "close": 1.3456, "volume": 22695.4, "quote_volume": 30532.72055, "trades": 413, "taker_buy_quote": 20016.08066}, {"ts": 1775482440000, "open": 1.3456, "high": 1.347, "low": 1.3455, "close": 1.3469, "volume": 80781.8, "quote_volume": 108737.2024, "trades": 416, "taker_buy_quote": 86906.96954}, {"ts": 1775482500000, "open": 1.347, "high": 1.348, "low": 1.3469, "close": 1.3469, "volume": 143263.5, "quote_volume": 193051.36207, "trades": 671, "taker_buy_quote": 129260.09406}, {"ts": 1775482560000, "open": 1.3468, "high": 1.3468, "low": 1.3427, "close": 1.3431, "volume": 88175.0, "quote_volume": 118532.26716, "trades": 1179, "taker_buy_quote": 12984.06805}, {"ts": 1775482620000, "open": 1.343, "high": 1.3436, "low": 1.3422, "close": 1.3434, "volume": 107281.8, "quote_volume": 144051.63653, "trades": 1002, "taker_buy_quote": 41001.90271}, {"ts": 1775482680000, "open": 1.3434, "high": 1.3443, "low": 1.3429, "close": 1.3438, "volume": 70629.5, "quote_volume": 94913.6249, "trades": 710, "taker_buy_quote": 59647.59961}, {"ts": 1775482740000, "open": 1.3438, "high": 1.3449, "low": 1.3438, "close": 1.3442, "volume": 48254.5, "quote_volume": 64880.57332, "trades": 619, "taker_buy_quote": 34135.49348}, {"ts": 1775482800000, "open": 1.3441, "high": 1.3449, "low": 1.3435, "close": 1.3448, "volume": 67300.1, "quote_volume": 90466.78858, "trades": 646, "taker_buy_quote": 34877.61532}, {"ts": 1775482860000, "open": 1.3447, "high": 1.3448, "low": 1.3444, "close": 1.3446, "volume": 18094.3, "quote_volume": 24331.29069, "trades": 331, "taker_buy_quote": 8870.46182}, {"ts": 1775482920000, "open": 1.3446, "high": 1.3449, "low": 1.3442, "close": 1.3448, "volume": 9399.7, "quote_volume": 12637.05764, "trades": 282, "taker_buy_quote": 3362.35607}, {"ts": 1775482980000, "open": 1.3448, "high": 1.3463, "low": 1.3446, "close": 1.345, "volume": 61567.4, "quote_volume": 82853.10042, "trades": 658, "taker_buy_quote": 42052.9324}, {"ts": 1775483040000, "open": 1.345, "high": 1.345, "low": 1.344, "close": 1.3446, "volume": 20925.6, "quote_volume": 28133.53606, "trades": 335, "taker_buy_quote": 6364.68357}, {"ts": 1775483100000, "open": 1.3445, "high": 1.3454, "low": 1.3439, "close": 1.3449, "volume": 50481.4, "quote_volume": 67877.63125, "trades": 716, "taker_buy_quote": 14947.39625}, {"ts": 1775483160000, "open": 1.3448, "high": 1.3461, "low": 1.3445, "close": 1.3451, "volume": 33821.7, "quote_volume": 45506.08916, "trades": 694, "taker_buy_quote": 22249.36089}, {"ts": 1775483220000, "open": 1.3452, "high": 1.3464, "low": 1.3448, "close": 1.346, "volume": 41423.0, "quote_volume": 55733.2417, "trades": 483, "taker_buy_quote": 21522.75001}, {"ts": 1775483280000, "open": 1.346, "high": 1.346, "low": 1.3449, "close": 1.3454, "volume": 39869.3, "quote_volume": 53639.39089, "trades": 523, "taker_buy_quote": 20457.9383}, {"ts": 1775483340000, "open": 1.3454, "high": 1.3459, "low": 1.3453, "close": 1.3454, "volume": 37825.2, "quote_volume": 50902.46798, "trades": 410, "taker_buy_quote": 14645.54637}, {"ts": 1775483400000, "open": 1.3455, "high": 1.3466, "low": 1.345, "close": 1.3465, "volume": 51329.9, "quote_volume": 69089.48398, "trades": 621, "taker_buy_quote": 45790.17965}, {"ts": 1775483460000, "open": 1.3465, "high": 1.3477, "low": 1.3462, "close": 1.3465, "volume": 68333.7, "quote_volume": 92017.81229, "trades": 746, "taker_buy_quote": 35262.32971}, {"ts": 1775483520000, "open": 1.3465, "high": 1.3477, "low": 1.3462, "close": 1.3462, "volume": 65935.5, "quote_volume": 88820.0323, "trades": 739, "taker_buy_quote": 61099.85853}, {"ts": 1775483580000, "open": 1.3462, "high": 1.3471, "low": 1.3456, "close": 1.3471, "volume": 36282.5, "quote_volume": 48832.38267, "trades": 405, "taker_buy_quote": 32050.87274}, {"ts": 1775483640000, "open": 1.347, "high": 1.3474, "low": 1.3463, "close": 1.3463, "volume": 20500.6, "quote_volume": 27611.61881, "trades": 326, "taker_buy_quote": 3484.13954}, {"ts": 1775483700000, "open": 1.3464, "high": 1.3464, "low": 1.3459, "close": 1.346, "volume": 24703.9, "quote_volume": 33253.88812, "trades": 212, "taker_buy_quote": 20610.18742}, {"ts": 1775483760000, "open": 1.3459, "high": 1.3465, "low": 1.3456, "close": 1.3465, "volume": 6242.1, "quote_volume": 8403.01213, "trades": 207, "taker_buy_quote": 4021.99771}, {"ts": 1775483820000, "open": 1.3464, "high": 1.3473, "low": 1.3464, "close": 1.3467, "volume": 18690.2, "quote_volume": 25175.93542, "trades": 249, "taker_buy_quote": 16413.03643}, {"ts": 1775483880000, "open": 1.3467, "high": 1.347, "low": 1.346, "close": 1.3462, "volume": 72646.5, "quote_volume": 97806.33312, "trades": 298, "taker_buy_quote": 23050.03256}, {"ts": 1775483940000, "open": 1.3463, "high": 1.3473, "low": 1.3463, "close": 1.3469, "volume": 48555.7, "quote_volume": 65387.90938, "trades": 286, "taker_buy_quote": 26107.04743}, {"ts": 1775484000000, "open": 1.3469, "high": 1.3518, "low": 1.3461, "close": 1.3477, "volume": 592414.9, "quote_volume": 799291.28456, "trades": 3177, "taker_buy_quote": 372650.68236}, {"ts": 1775484060000, "open": 1.3477, "high": 1.3478, "low": 1.3456, "close": 1.3457, "volume": 109738.4, "quote_volume": 147793.31126, "trades": 798, "taker_buy_quote": 21939.30058}, {"ts": 1775484120000, "open": 1.3457, "high": 1.3469, "low": 1.3457, "close": 1.3465, "volume": 69227.2, "quote_volume": 93224.30463, "trades": 513, "taker_buy_quote": 6558.38722}, {"ts": 1775484180000, "open": 1.3464, "high": 1.3465, "low": 1.3457, "close": 1.3461, "volume": 54329.5, "quote_volume": 73135.60944, "trades": 612, "taker_buy_quote": 8432.30445}, {"ts": 1775484240000, "open": 1.3462, "high": 1.3464, "low": 1.3443, "close": 1.3449, "volume": 138721.1, "quote_volume": 186594.02037, "trades": 896, "taker_buy_quote": 24540.31742}, {"ts": 1775484300000, "open": 1.3449, "high": 1.3467, "low": 1.3449, "close": 1.3458, "volume": 17984.6, "quote_volume": 24206.14427, "trades": 619, "taker_buy_quote": 18004.90677}, {"ts": 1775484360000, "open": 1.3458, "high": 1.3467, "low": 1.3458, "close": 1.3466, "volume": 119088.3, "quote_volume": 160331.13881, "trades": 561, "taker_buy_quote": 116180.14789}, {"ts": 1775484420000, "open": 1.3467, "high": 1.3474, "low": 1.3467, "close": 1.347, "volume": 119658.4, "quote_volume": 161205.15394, "trades": 678, "taker_buy_quote": 37948.47902}, {"ts": 1775484480000, "open": 1.3471, "high": 1.3475, "low": 1.3469, "close": 1.3475, "volume": 38286.9, "quote_volume": 51580.32272, "trades": 410, "taker_buy_quote": 37259.26528}, {"ts": 1775484540000, "open": 1.3475, "high": 1.348, "low": 1.3473, "close": 1.3474, "volume": 47414.8, "quote_volume": 63895.89458, "trades": 510, "taker_buy_quote": 19580.1059}, {"ts": 1775484600000, "open": 1.3473, "high": 1.3476, "low": 1.3457, "close": 1.3457, "volume": 53087.6, "quote_volume": 71481.50459, "trades": 498, "taker_buy_quote": 29266.31022}, {"ts": 1775484660000, "open": 1.3456, "high": 1.3477, "low": 1.3456, "close": 1.3471, "volume": 106681.3, "quote_volume": 143701.09267, "trades": 704, "taker_buy_quote": 35461.80768}, {"ts": 1775484720000, "open": 1.3471, "high": 1.3478, "low": 1.3471, "close": 1.3471, "volume": 53310.8, "quote_volume": 71832.92009, "trades": 312, "taker_buy_quote": 13255.50142}, {"ts": 1775484780000, "open": 1.3471, "high": 1.3476, "low": 1.3465, "close": 1.3471, "volume": 44919.1, "quote_volume": 60500.39845, "trades": 572, "taker_buy_quote": 31009.13531}, {"ts": 1775484840000, "open": 1.3472, "high": 1.3482, "low": 1.347, "close": 1.3482, "volume": 22850.6, "quote_volume": 30797.19993, "trades": 318, "taker_buy_quote": 21857.63315}, {"ts": 1775484900000, "open": 1.3482, "high": 1.3499, "low": 1.3482, "close": 1.3496, "volume": 55075.3, "quote_volume": 74299.00555, "trades": 654, "taker_buy_quote": 50102.19318}, {"ts": 1775484960000, "open": 1.3496, "high": 1.3496, "low": 1.3489, "close": 1.3492, "volume": 10198.7, "quote_volume": 13760.18328, "trades": 242, "taker_buy_quote": 2717.19589}, {"ts": 1775485020000, "open": 1.3492, "high": 1.3494, "low": 1.3488, "close": 1.3488, "volume": 45340.2, "quote_volume": 61166.58584, "trades": 243, "taker_buy_quote": 14519.63283}, {"ts": 1775485080000, "open": 1.3488, "high": 1.3489, "low": 1.3481, "close": 1.3483, "volume": 13871.4, "quote_volume": 18703.99442, "trades": 312, "taker_buy_quote": 2284.73844}, {"ts": 1775485140000, "open": 1.3483, "high": 1.35, "low": 1.3483, "close": 1.3496, "volume": 28411.8, "quote_volume": 38335.21042, "trades": 552, "taker_buy_quote": 24891.07885}, {"ts": 1775485200000, "open": 1.3496, "high": 1.3512, "low": 1.3496, "close": 1.3504, "volume": 91554.7, "quote_volume": 123654.89386, "trades": 838, "taker_buy_quote": 68333.07307}, {"ts": 1775485260000, "open": 1.3504, "high": 1.352, "low": 1.3499, "close": 1.3518, "volume": 311892.5, "quote_volume": 421390.1821, "trades": 1347, "taker_buy_quote": 287316.81573}, {"ts": 1775485320000, "open": 1.3518, "high": 1.3534, "low": 1.3514, "close": 1.3526, "volume": 364993.6, "quote_volume": 493668.38517, "trades": 1501, "taker_buy_quote": 319096.20049}, {"ts": 1775485380000, "open": 1.3525, "high": 1.3526, "low": 1.3513, "close": 1.3514, "volume": 81762.8, "quote_volume": 110541.78595, "trades": 685, "taker_buy_quote": 13738.03511}, {"ts": 1775485440000, "open": 1.3513, "high": 1.3514, "low": 1.3509, "close": 1.3514, "volume": 18912.6, "quote_volume": 25555.31109, "trades": 287, "taker_buy_quote": 15812.40618}, {"ts": 1775485500000, "open": 1.3513, "high": 1.3519, "low": 1.3512, "close": 1.3513, "volume": 58986.0, "quote_volume": 79719.50586, "trades": 313, "taker_buy_quote": 52294.3174}, {"ts": 1775485560000, "open": 1.3513, "high": 1.3517, "low": 1.351, "close": 1.3517, "volume": 5249.4, "quote_volume": 7093.44481, "trades": 282, "taker_buy_quote": 3601.84017}, {"ts": 1775485620000, "open": 1.3517, "high": 1.3523, "low": 1.3515, "close": 1.3522, "volume": 32723.9, "quote_volume": 44241.6486, "trades": 407, "taker_buy_quote": 17785.66303}, {"ts": 1775485680000, "open": 1.3522, "high": 1.3522, "low": 1.3512, "close": 1.3513, "volume": 114548.8, "quote_volume": 154852.83129, "trades": 628, "taker_buy_quote": 98040.37261}, {"ts": 1775485740000, "open": 1.3512, "high": 1.3512, "low": 1.3495, "close": 1.3495, "volume": 177541.8, "quote_volume": 239712.59678, "trades": 562, "taker_buy_quote": 130137.96994}, {"ts": 1775485800000, "open": 1.3495, "high": 1.3499, "low": 1.3491, "close": 1.3499, "volume": 40063.8, "quote_volume": 54063.51828, "trades": 293, "taker_buy_quote": 34893.17776}, {"ts": 1775485860000, "open": 1.3499, "high": 1.3506, "low": 1.3496, "close": 1.3505, "volume": 99877.1, "quote_volume": 134865.38953, "trades": 425, "taker_buy_quote": 117883.23257}, {"ts": 1775485920000, "open": 1.3506, "high": 1.3513, "low": 1.3483, "close": 1.3484, "volume": 114249.8, "quote_volume": 154147.00321, "trades": 873, "taker_buy_quote": 90116.78917}, {"ts": 1775485980000, "open": 1.3483, "high": 1.3484, "low": 1.3474, "close": 1.3476, "volume": 38524.8, "quote_volume": 51933.57385, "trades": 403, "taker_buy_quote": 11884.88615}, {"ts": 1775486040000, "open": 1.3476, "high": 1.3486, "low": 1.3476, "close": 1.3484, "volume": 30109.8, "quote_volume": 40593.38191, "trades": 461, "taker_buy_quote": 17913.79279}, {"ts": 1775486100000, "open": 1.3485, "high": 1.3497, "low": 1.3482, "close": 1.3482, "volume": 41601.9, "quote_volume": 56114.40004, "trades": 886, "taker_buy_quote": 18702.80602}, {"ts": 1775486160000, "open": 1.3482, "high": 1.3497, "low": 1.3479, "close": 1.3495, "volume": 101997.3, "quote_volume": 137568.99163, "trades": 1166, "taker_buy_quote": 96453.10649}, {"ts": 1775486220000, "open": 1.3494, "high": 1.3497, "low": 1.349, "close": 1.3496, "volume": 75177.7, "quote_volume": 101431.74364, "trades": 558, "taker_buy_quote": 73462.01588}, {"ts": 1775486280000, "open": 1.3495, "high": 1.3498, "low": 1.3431, "close": 1.3435, "volume": 369139.0, "quote_volume": 497078.37092, "trades": 2916, "taker_buy_quote": 82023.04757}, {"ts": 1775486340000, "open": 1.3435, "high": 1.3437, "low": 1.3407, "close": 1.3415, "volume": 257681.3, "quote_volume": 345868.60926, "trades": 1449, "taker_buy_quote": 146170.75846}, {"ts": 1775486400000, "open": 1.3416, "high": 1.3448, "low": 1.3415, "close": 1.3448, "volume": 17732.6, "quote_volume": 23820.12206, "trades": 857, "taker_buy_quote": 20405.91454}, {"ts": 1775486460000, "open": 1.3448, "high": 1.3454, "low": 1.3438, "close": 1.3439, "volume": 32717.0, "quote_volume": 44002.22375, "trades": 633, "taker_buy_quote": 25949.46865}, {"ts": 1775486520000, "open": 1.3439, "high": 1.3442, "low": 1.3431, "close": 1.3436, "volume": 31591.1, "quote_volume": 42451.21493, "trades": 619, "taker_buy_quote": 23942.54198}, {"ts": 1775486580000, "open": 1.3436, "high": 1.3444, "low": 1.3428, "close": 1.3444, "volume": 74106.4, "quote_volume": 99559.51465, "trades": 866, "taker_buy_quote": 33810.70754}, {"ts": 1775486640000, "open": 1.3445, "high": 1.3453, "low": 1.3443, "close": 1.3446, "volume": 44254.7, "quote_volume": 59517.8223, "trades": 488, "taker_buy_quote": 7973.27536}, {"ts": 1775486700000, "open": 1.3445, "high": 1.3445, "low": 1.3426, "close": 1.343, "volume": 63076.7, "quote_volume": 84710.66194, "trades": 678, "taker_buy_quote": 19859.18034}, {"ts": 1775486760000, "open": 1.3429, "high": 1.3441, "low": 1.3428, "close": 1.3433, "volume": 29330.8, "quote_volume": 39407.57613, "trades": 441, "taker_buy_quote": 22205.23148}, {"ts": 1775486820000, "open": 1.3434, "high": 1.3437, "low": 1.3424, "close": 1.3426, "volume": 41825.3, "quote_volume": 56176.495, "trades": 445, "taker_buy_quote": 11979.88881}, {"ts": 1775486880000, "open": 1.3427, "high": 1.3431, "low": 1.3419, "close": 1.342, "volume": 23477.0, "quote_volume": 31518.45716, "trades": 360, "taker_buy_quote": 12699.9825}, {"ts": 1775486940000, "open": 1.342, "high": 1.3422, "low": 1.3414, "close": 1.3418, "volume": 14485.3, "quote_volume": 19436.81362, "trades": 277, "taker_buy_quote": 8484.2149}, {"ts": 1775487000000, "open": 1.3419, "high": 1.3429, "low": 1.3419, "close": 1.3428, "volume": 23818.8, "quote_volume": 31980.41296, "trades": 282, "taker_buy_quote": 12908.94988}, {"ts": 1775487060000, "open": 1.3428, "high": 1.3444, "low": 1.3428, "close": 1.3444, "volume": 22813.5, "quote_volume": 30649.80933, "trades": 480, "taker_buy_quote": 13148.65113}, {"ts": 1775487120000, "open": 1.3444, "high": 1.3454, "low": 1.3443, "close": 1.3449, "volume": 15931.8, "quote_volume": 21427.10093, "trades": 365, "taker_buy_quote": 9642.76969}, {"ts": 1775487180000, "open": 1.345, "high": 1.3468, "low": 1.345, "close": 1.3461, "volume": 89467.2, "quote_volume": 120428.40489, "trades": 784, "taker_buy_quote": 84155.30494}, {"ts": 1775487240000, "open": 1.3461, "high": 1.3465, "low": 1.3457, "close": 1.3464, "volume": 37287.9, "quote_volume": 50188.16112, "trades": 505, "taker_buy_quote": 39760.61023}, {"ts": 1775487300000, "open": 1.3464, "high": 1.3466, "low": 1.3457, "close": 1.3461, "volume": 42406.0, "quote_volume": 57089.01357, "trades": 413, "taker_buy_quote": 25217.24661}, {"ts": 1775487360000, "open": 1.3461, "high": 1.3464, "low": 1.3457, "close": 1.3462, "volume": 12971.3, "quote_volume": 17457.52081, "trades": 332, "taker_buy_quote": 2990.77829}, {"ts": 1775487420000, "open": 1.3462, "high": 1.3475, "low": 1.3462, "close": 1.3471, "volume": 168621.5, "quote_volume": 227094.70179, "trades": 469, "taker_buy_quote": 208560.36765}, {"ts": 1775487480000, "open": 1.3471, "high": 1.3483, "low": 1.3471, "close": 1.3482, "volume": 17390.0, "quote_volume": 23431.43709, "trades": 216, "taker_buy_quote": 19273.25569}, {"ts": 1775487540000, "open": 1.3483, "high": 1.3486, "low": 1.3477, "close": 1.3478, "volume": 78328.4, "quote_volume": 105608.45623, "trades": 441, "taker_buy_quote": 28850.16584}, {"ts": 1775487600000, "open": 1.3478, "high": 1.3478, "low": 1.347, "close": 1.3471, "volume": 34114.4, "quote_volume": 45965.07256, "trades": 272, "taker_buy_quote": 6259.32761}, {"ts": 1775487660000, "open": 1.347, "high": 1.3479, "low": 1.347, "close": 1.3479, "volume": 22911.5, "quote_volume": 30867.65218, "trades": 283, "taker_buy_quote": 11426.01613}, {"ts": 1775487720000, "open": 1.3478, "high": 1.3494, "low": 1.3476, "close": 1.3477, "volume": 72813.4, "quote_volume": 98186.12485, "trades": 837, "taker_buy_quote": 84792.67295}, {"ts": 1775487780000, "open": 1.3476, "high": 1.3477, "low": 1.3466, "close": 1.3468, "volume": 32729.6, "quote_volume": 44082.18473, "trades": 346, "taker_buy_quote": 9701.87546}, {"ts": 1775487840000, "open": 1.3469, "high": 1.3474, "low": 1.3462, "close": 1.3471, "volume": 87545.9, "quote_volume": 117909.12385, "trades": 452, "taker_buy_quote": 69133.65303}, {"ts": 1775487900000, "open": 1.347, "high": 1.347, "low": 1.346, "close": 1.3462, "volume": 55133.6, "quote_volume": 74240.45882, "trades": 557, "taker_buy_quote": 5890.06735}, {"ts": 1775487960000, "open": 1.3463, "high": 1.3464, "low": 1.3453, "close": 1.3455, "volume": 88796.7, "quote_volume": 119508.10291, "trades": 514, "taker_buy_quote": 7969.58785}, {"ts": 1775488020000, "open": 1.3454, "high": 1.347, "low": 1.3449, "close": 1.347, "volume": 23938.4, "quote_volume": 32213.09885, "trades": 489, "taker_buy_quote": 16924.44921}, {"ts": 1775488080000, "open": 1.347, "high": 1.3478, "low": 1.3467, "close": 1.3469, "volume": 110277.3, "quote_volume": 148598.42106, "trades": 440, "taker_buy_quote": 32428.03121}, {"ts": 1775488140000, "open": 1.347, "high": 1.347, "low": 1.3463, "close": 1.3469, "volume": 60555.2, "quote_volume": 81545.02662, "trades": 365, "taker_buy_quote": 15989.05367}, {"ts": 1775488200000, "open": 1.347, "high": 1.3474, "low": 1.3452, "close": 1.3455, "volume": 233590.4, "quote_volume": 314547.105, "trades": 1052, "taker_buy_quote": 156068.20393}, {"ts": 1775488260000, "open": 1.3455, "high": 1.3459, "low": 1.3452, "close": 1.3457, "volume": 55677.0, "quote_volume": 74916.75123, "trades": 380, "taker_buy_quote": 22009.00203}, {"ts": 1775488320000, "open": 1.3458, "high": 1.3465, "low": 1.3453, "close": 1.3462, "volume": 43593.9, "quote_volume": 58684.99878, "trades": 553, "taker_buy_quote": 7383.22944}, {"ts": 1775488380000, "open": 1.3462, "high": 1.3478, "low": 1.3461, "close": 1.3467, "volume": 66851.1, "quote_volume": 90062.42136, "trades": 653, "taker_buy_quote": 42476.1099}, {"ts": 1775488440000, "open": 1.3467, "high": 1.3468, "low": 1.3457, "close": 1.3464, "volume": 42289.0, "quote_volume": 56945.4289, "trades": 438, "taker_buy_quote": 17082.68432}, {"ts": 1775488500000, "open": 1.3465, "high": 1.3472, "low": 1.3461, "close": 1.3464, "volume": 44660.5, "quote_volume": 60151.1801, "trades": 390, "taker_buy_quote": 7639.77979}, {"ts": 1775488560000, "open": 1.3465, "high": 1.3466, "low": 1.3462, "close": 1.3463, "volume": 45096.2, "quote_volume": 60719.35086, "trades": 204, "taker_buy_quote": 8701.42164}, {"ts": 1775488620000, "open": 1.3463, "high": 1.3472, "low": 1.3462, "close": 1.3468, "volume": 72009.7, "quote_volume": 96993.20396, "trades": 373, "taker_buy_quote": 33834.45141}, {"ts": 1775488680000, "open": 1.3468, "high": 1.3475, "low": 1.3463, "close": 1.3463, "volume": 62724.4, "quote_volume": 84497.35956, "trades": 437, "taker_buy_quote": 22564.1656}, {"ts": 1775488740000, "open": 1.3462, "high": 1.3463, "low": 1.3453, "close": 1.3453, "volume": 38013.2, "quote_volume": 51168.85858, "trades": 240, "taker_buy_quote": 96.64185}, {"ts": 1775488800000, "open": 1.3452, "high": 1.3461, "low": 1.345, "close": 1.3461, "volume": 13891.5, "quote_volume": 18688.27978, "trades": 311, "taker_buy_quote": 10218.23286}, {"ts": 1775488860000, "open": 1.3461, "high": 1.3461, "low": 1.3447, "close": 1.346, "volume": 54565.2, "quote_volume": 73432.60569, "trades": 625, "taker_buy_quote": 16661.69879}, {"ts": 1775488920000, "open": 1.3459, "high": 1.346, "low": 1.345, "close": 1.346, "volume": 25568.0, "quote_volume": 34399.07482, "trades": 398, "taker_buy_quote": 27446.90011}, {"ts": 1775488980000, "open": 1.346, "high": 1.3465, "low": 1.3453, "close": 1.3457, "volume": 14592.9, "quote_volume": 19642.76482, "trades": 362, "taker_buy_quote": 11959.64029}, {"ts": 1775489040000, "open": 1.3457, "high": 1.3458, "low": 1.3453, "close": 1.3454, "volume": 42295.4, "quote_volume": 56906.91196, "trades": 268, "taker_buy_quote": 6291.79846}, {"ts": 1775489100000, "open": 1.3454, "high": 1.3455, "low": 1.3446, "close": 1.3452, "volume": 67601.7, "quote_volume": 90926.35381, "trades": 377, "taker_buy_quote": 28423.72328}, {"ts": 1775489160000, "open": 1.3452, "high": 1.3455, "low": 1.3446, "close": 1.3449, "volume": 35007.7, "quote_volume": 47087.80849, "trades": 470, "taker_buy_quote": 14321.73939}, {"ts": 1775489220000, "open": 1.345, "high": 1.3456, "low": 1.3449, "close": 1.3455, "volume": 29019.0, "quote_volume": 39037.26899, "trades": 301, "taker_buy_quote": 18863.25117}, {"ts": 1775489280000, "open": 1.3454, "high": 1.3464, "low": 1.3451, "close": 1.3463, "volume": 58460.4, "quote_volume": 78656.3782, "trades": 456, "taker_buy_quote": 69879.85734}, {"ts": 1775489340000, "open": 1.3464, "high": 1.3466, "low": 1.3458, "close": 1.3465, "volume": 31044.0, "quote_volume": 41786.79612, "trades": 270, "taker_buy_quote": 21897.47012}, {"ts": 1775489400000, "open": 1.3466, "high": 1.3475, "low": 1.3466, "close": 1.347, "volume": 59369.4, "quote_volume": 79972.76765, "trades": 598, "taker_buy_quote": 57778.79706}, {"ts": 1775489460000, "open": 1.3469, "high": 1.3473, "low": 1.3454, "close": 1.3458, "volume": 33093.5, "quote_volume": 44548.80649, "trades": 668, "taker_buy_quote": 18771.59756}, {"ts": 1775489520000, "open": 1.3459, "high": 1.3461, "low": 1.3455, "close": 1.346, "volume": 8906.3, "quote_volume": 11986.28425, "trades": 268, "taker_buy_quote": 4033.24668}, {"ts": 1775489580000, "open": 1.3459, "high": 1.347, "low": 1.3453, "close": 1.347, "volume": 73511.0, "quote_volume": 98964.47597, "trades": 579, "taker_buy_quote": 51256.55744}, {"ts": 1775489640000, "open": 1.347, "high": 1.3473, "low": 1.3463, "close": 1.3463, "volume": 47110.0, "quote_volume": 63455.32602, "trades": 332, "taker_buy_quote": 16265.7059}, {"ts": 1775489700000, "open": 1.3463, "high": 1.3463, "low": 1.3455, "close": 1.346, "volume": 14616.8, "quote_volume": 19673.20716, "trades": 323, "taker_buy_quote": 5844.12036}, {"ts": 1775489760000, "open": 1.346, "high": 1.3461, "low": 1.3454, "close": 1.3456, "volume": 4868.0, "quote_volume": 6550.43968, "trades": 191, "taker_buy_quote": 2650.99928}, {"ts": 1775489820000, "open": 1.3455, "high": 1.3456, "low": 1.345, "close": 1.3454, "volume": 60112.1, "quote_volume": 80873.41604, "trades": 355, "taker_buy_quote": 18258.6387}, {"ts": 1775489880000, "open": 1.3454, "high": 1.3457, "low": 1.3449, "close": 1.3452, "volume": 37978.5, "quote_volume": 51087.0116, "trades": 406, "taker_buy_quote": 7398.20882}, {"ts": 1775489940000, "open": 1.3453, "high": 1.3465, "low": 1.3452, "close": 1.3463, "volume": 67666.3, "quote_volume": 91062.01203, "trades": 349, "taker_buy_quote": 75085.73463}, {"ts": 1775490000000, "open": 1.3462, "high": 1.3468, "low": 1.3456, "close": 1.346, "volume": 20603.0, "quote_volume": 27733.65353, "trades": 511, "taker_buy_quote": 11339.06691}, {"ts": 1775490060000, "open": 1.3461, "high": 1.3462, "low": 1.3455, "close": 1.3455, "volume": 26585.9, "quote_volume": 35779.53364, "trades": 260, "taker_buy_quote": 3522.58324}, {"ts": 1775490120000, "open": 1.3456, "high": 1.3465, "low": 1.3452, "close": 1.3464, "volume": 16696.6, "quote_volume": 22466.22608, "trades": 288, "taker_buy_quote": 4033.70724}, {"ts": 1775490180000, "open": 1.3463, "high": 1.3465, "low": 1.346, "close": 1.3464, "volume": 27471.4, "quote_volume": 36986.49881, "trades": 184, "taker_buy_quote": 3151.84003}, {"ts": 1775490240000, "open": 1.3464, "high": 1.3486, "low": 1.3464, "close": 1.3482, "volume": 158680.5, "quote_volume": 213818.97028, "trades": 675, "taker_buy_quote": 128625.67778}, {"ts": 1775490300000, "open": 1.3483, "high": 1.349, "low": 1.3481, "close": 1.3485, "volume": 57853.4, "quote_volume": 78015.15029, "trades": 325, "taker_buy_quote": 34200.93706}, {"ts": 1775490360000, "open": 1.3484, "high": 1.3486, "low": 1.3484, "close": 1.3486, "volume": 4829.5, "quote_volume": 6512.26943, "trades": 94, "taker_buy_quote": 1128.87581}, {"ts": 1775490420000, "open": 1.3487, "high": 1.35, "low": 1.3487, "close": 1.3497, "volume": 47099.6, "quote_volume": 63565.35785, "trades": 412, "taker_buy_quote": 39895.71267}, {"ts": 1775490480000, "open": 1.3497, "high": 1.3498, "low": 1.3494, "close": 1.3496, "volume": 7482.6, "quote_volume": 10097.94944, "trades": 250, "taker_buy_quote": 4507.7221}, {"ts": 1775490540000, "open": 1.3495, "high": 1.3499, "low": 1.349, "close": 1.3496, "volume": 26655.7, "quote_volume": 35973.84405, "trades": 284, "taker_buy_quote": 16392.58036}, {"ts": 1775490600000, "open": 1.3496, "high": 1.35, "low": 1.3491, "close": 1.3498, "volume": 48786.1, "quote_volume": 65847.35632, "trades": 329, "taker_buy_quote": 15799.97942}, {"ts": 1775490660000, "open": 1.3498, "high": 1.3512, "low": 1.3498, "close": 1.3504, "volume": 112448.7, "quote_volume": 151860.37435, "trades": 510, "taker_buy_quote": 112340.62854}, {"ts": 1775490720000, "open": 1.3504, "high": 1.3505, "low": 1.35, "close": 1.3503, "volume": 17298.2, "quote_volume": 23357.16574, "trades": 213, "taker_buy_quote": 19638.12326}, {"ts": 1775490780000, "open": 1.3504, "high": 1.3507, "low": 1.3504, "close": 1.3505, "volume": 44768.2, "quote_volume": 60461.42196, "trades": 182, "taker_buy_quote": 14993.77079}, {"ts": 1775490840000, "open": 1.3506, "high": 1.3507, "low": 1.3503, "close": 1.3503, "volume": 17480.8, "quote_volume": 23608.3269, "trades": 106, "taker_buy_quote": 1877.07394}, {"ts": 1775490900000, "open": 1.3503, "high": 1.3504, "low": 1.3497, "close": 1.3497, "volume": 43638.1, "quote_volume": 58912.66555, "trades": 187, "taker_buy_quote": 7473.90301}, {"ts": 1775490960000, "open": 1.3497, "high": 1.3504, "low": 1.3497, "close": 1.3504, "volume": 57796.0, "quote_volume": 78024.07952, "trades": 180, "taker_buy_quote": 72339.20307}, {"ts": 1775491020000, "open": 1.3504, "high": 1.3506, "low": 1.35, "close": 1.35, "volume": 28809.4, "quote_volume": 38902.33955, "trades": 212, "taker_buy_quote": 6687.77304}, {"ts": 1775491080000, "open": 1.35, "high": 1.3503, "low": 1.3499, "close": 1.3503, "volume": 37411.0, "quote_volume": 50508.43177, "trades": 225, "taker_buy_quote": 27162.0812}, {"ts": 1775491140000, "open": 1.3502, "high": 1.3505, "low": 1.3502, "close": 1.3504, "volume": 19892.8, "quote_volume": 26862.21207, "trades": 96, "taker_buy_quote": 24285.19191}, {"ts": 1775491200000, "open": 1.3505, "high": 1.351, "low": 1.35, "close": 1.35, "volume": 30852.2, "quote_volume": 41663.6143, "trades": 288, "taker_buy_quote": 19600.63663}, {"ts": 1775491260000, "open": 1.35, "high": 1.3508, "low": 1.3498, "close": 1.3508, "volume": 27827.6, "quote_volume": 37574.75292, "trades": 247, "taker_buy_quote": 22032.22889}, {"ts": 1775491320000, "open": 1.3508, "high": 1.3511, "low": 1.35, "close": 1.3506, "volume": 37577.6, "quote_volume": 50753.23181, "trades": 558, "taker_buy_quote": 22896.27433}, {"ts": 1775491380000, "open": 1.3507, "high": 1.3507, "low": 1.3501, "close": 1.3505, "volume": 55845.1, "quote_volume": 75410.79411, "trades": 337, "taker_buy_quote": 48640.38122}, {"ts": 1775491440000, "open": 1.3506, "high": 1.3506, "low": 1.35, "close": 1.3502, "volume": 54552.9, "quote_volume": 73659.90512, "trades": 228, "taker_buy_quote": 38898.57197}, {"ts": 1775491500000, "open": 1.3503, "high": 1.3505, "low": 1.35, "close": 1.3505, "volume": 31656.5, "quote_volume": 42741.40007, "trades": 244, "taker_buy_quote": 36976.20428}, {"ts": 1775491560000, "open": 1.3506, "high": 1.3511, "low": 1.3504, "close": 1.3509, "volume": 83671.0, "quote_volume": 113017.0473, "trades": 362, "taker_buy_quote": 49103.08022}, {"ts": 1775491620000, "open": 1.351, "high": 1.351, "low": 1.35, "close": 1.3504, "volume": 29783.1, "quote_volume": 40224.085, "trades": 269, "taker_buy_quote": 26688.85328}, {"ts": 1775491680000, "open": 1.3504, "high": 1.3505, "low": 1.3498, "close": 1.3504, "volume": 60430.6, "quote_volume": 81593.51694, "trades": 274, "taker_buy_quote": 23296.38243}, {"ts": 1775491740000, "open": 1.3505, "high": 1.351, "low": 1.3504, "close": 1.3506, "volume": 19644.3, "quote_volume": 26532.67399, "trades": 218, "taker_buy_quote": 6917.76983}, {"ts": 1775491800000, "open": 1.3506, "high": 1.3512, "low": 1.3503, "close": 1.3512, "volume": 12045.8, "quote_volume": 16271.35968, "trades": 245, "taker_buy_quote": 13189.014}, {"ts": 1775491860000, "open": 1.3511, "high": 1.3538, "low": 1.3511, "close": 1.3526, "volume": 179474.0, "quote_volume": 242752.13703, "trades": 990, "taker_buy_quote": 78627.68465}, {"ts": 1775491920000, "open": 1.3525, "high": 1.3531, "low": 1.3514, "close": 1.3514, "volume": 65261.7, "quote_volume": 88266.07184, "trades": 462, "taker_buy_quote": 54597.9975}, {"ts": 1775491980000, "open": 1.3515, "high": 1.3516, "low": 1.3513, "close": 1.3516, "volume": 26321.0, "quote_volume": 35574.58907, "trades": 117, "taker_buy_quote": 8921.29295}, {"ts": 1775492040000, "open": 1.3515, "high": 1.3528, "low": 1.3515, "close": 1.3526, "volume": 34115.2, "quote_volume": 46120.94781, "trades": 248, "taker_buy_quote": 18447.26214}, {"ts": 1775492100000, "open": 1.3527, "high": 1.3528, "low": 1.3516, "close": 1.3516, "volume": 22393.2, "quote_volume": 30276.73138, "trades": 365, "taker_buy_quote": 9613.40146}, {"ts": 1775492160000, "open": 1.3517, "high": 1.3517, "low": 1.3508, "close": 1.3511, "volume": 84228.2, "quote_volume": 113814.20858, "trades": 475, "taker_buy_quote": 45094.9202}, {"ts": 1775492220000, "open": 1.3511, "high": 1.3516, "low": 1.3504, "close": 1.3504, "volume": 40882.8, "quote_volume": 55233.24967, "trades": 391, "taker_buy_quote": 12646.48159}, {"ts": 1775492280000, "open": 1.3505, "high": 1.3507, "low": 1.3496, "close": 1.3507, "volume": 57530.5, "quote_volume": 77675.4628, "trades": 410, "taker_buy_quote": 55141.93038}, {"ts": 1775492340000, "open": 1.3508, "high": 1.351, "low": 1.3504, "close": 1.3506, "volume": 52181.3, "quote_volume": 70490.26023, "trades": 225, "taker_buy_quote": 2515.85666}, {"ts": 1775492400000, "open": 1.3505, "high": 1.3505, "low": 1.3501, "close": 1.3505, "volume": 9995.0, "quote_volume": 13495.8327, "trades": 160, "taker_buy_quote": 3499.45271}, {"ts": 1775492460000, "open": 1.3504, "high": 1.3508, "low": 1.3499, "close": 1.35, "volume": 9327.3, "quote_volume": 12594.6812, "trades": 252, "taker_buy_quote": 1936.58291}, {"ts": 1775492520000, "open": 1.35, "high": 1.3508, "low": 1.35, "close": 1.3505, "volume": 47574.9, "quote_volume": 64237.92832, "trades": 294, "taker_buy_quote": 42091.95123}, {"ts": 1775492580000, "open": 1.3505, "high": 1.3505, "low": 1.3496, "close": 1.35, "volume": 10957.1, "quote_volume": 14791.50777, "trades": 229, "taker_buy_quote": 1920.51607}, {"ts": 1775492640000, "open": 1.35, "high": 1.3506, "low": 1.35, "close": 1.3504, "volume": 7906.4, "quote_volume": 10675.63227, "trades": 146, "taker_buy_quote": 4561.73232}, {"ts": 1775492700000, "open": 1.3503, "high": 1.3504, "low": 1.3502, "close": 1.3503, "volume": 4190.9, "quote_volume": 5658.96981, "trades": 41, "taker_buy_quote": 2390.34073}, {"ts": 1775492760000, "open": 1.3503, "high": 1.3504, "low": 1.3502, "close": 1.3502, "volume": 11815.9, "quote_volume": 15954.87158, "trades": 91, "taker_buy_quote": 13551.47914}, {"ts": 1775492820000, "open": 1.3503, "high": 1.3505, "low": 1.3501, "close": 1.3502, "volume": 7533.6, "quote_volume": 10172.25575, "trades": 122, "taker_buy_quote": 4884.9011}, {"ts": 1775492880000, "open": 1.3503, "high": 1.3504, "low": 1.3496, "close": 1.3496, "volume": 87088.7, "quote_volume": 117578.22731, "trades": 239, "taker_buy_quote": 62102.63179}, {"ts": 1775492940000, "open": 1.3496, "high": 1.3497, "low": 1.3487, "close": 1.3488, "volume": 16299.8, "quote_volume": 21991.3115, "trades": 259, "taker_buy_quote": 616.27716}, {"ts": 1775493000000, "open": 1.3487, "high": 1.3488, "low": 1.3484, "close": 1.3485, "volume": 31782.0, "quote_volume": 42860.68446, "trades": 274, "taker_buy_quote": 28476.86305}, {"ts": 1775493060000, "open": 1.3485, "high": 1.3487, "low": 1.3484, "close": 1.3486, "volume": 24525.4, "quote_volume": 33074.52092, "trades": 144, "taker_buy_quote": 4823.53962}, {"ts": 1775493120000, "open": 1.3485, "high": 1.3488, "low": 1.3481, "close": 1.3487, "volume": 14881.6, "quote_volume": 20065.88009, "trades": 213, "taker_buy_quote": 3903.91783}, {"ts": 1775493180000, "open": 1.3488, "high": 1.3493, "low": 1.3488, "close": 1.349, "volume": 14211.3, "quote_volume": 19173.09954, "trades": 157, "taker_buy_quote": 6565.89181}, {"ts": 1775493240000, "open": 1.349, "high": 1.3498, "low": 1.3488, "close": 1.3498, "volume": 21309.7, "quote_volume": 28755.27173, "trades": 237, "taker_buy_quote": 12098.71296}, {"ts": 1775493300000, "open": 1.3498, "high": 1.3507, "low": 1.3498, "close": 1.3505, "volume": 20568.8, "quote_volume": 27776.70839, "trades": 169, "taker_buy_quote": 15816.17056}, {"ts": 1775493360000, "open": 1.3505, "high": 1.3506, "low": 1.3496, "close": 1.3497, "volume": 21533.0, "quote_volume": 29068.56376, "trades": 329, "taker_buy_quote": 13331.1661}, {"ts": 1775493420000, "open": 1.3498, "high": 1.3507, "low": 1.3497, "close": 1.3499, "volume": 39069.5, "quote_volume": 52747.62961, "trades": 410, "taker_buy_quote": 43555.30563}, {"ts": 1775493480000, "open": 1.3499, "high": 1.3502, "low": 1.3493, "close": 1.3494, "volume": 9854.0, "quote_volume": 13298.97233, "trades": 203, "taker_buy_quote": 1266.93726}, {"ts": 1775493540000, "open": 1.3493, "high": 1.3495, "low": 1.3486, "close": 1.3486, "volume": 31501.1, "quote_volume": 42495.16616, "trades": 318, "taker_buy_quote": 4937.68199}, {"ts": 1775493600000, "open": 1.3485, "high": 1.3493, "low": 1.3485, "close": 1.3492, "volume": 4520.1, "quote_volume": 6096.35212, "trades": 173, "taker_buy_quote": 4712.61393}, {"ts": 1775493660000, "open": 1.3493, "high": 1.3493, "low": 1.3485, "close": 1.3489, "volume": 13669.6, "quote_volume": 18438.85125, "trades": 231, "taker_buy_quote": 8881.89729}, {"ts": 1775493720000, "open": 1.3488, "high": 1.3489, "low": 1.3485, "close": 1.3486, "volume": 5122.9, "quote_volume": 6909.58773, "trades": 117, "taker_buy_quote": 4830.99112}, {"ts": 1775493780000, "open": 1.3486, "high": 1.3487, "low": 1.3483, "close": 1.3485, "volume": 18641.9, "quote_volume": 25138.71651, "trades": 153, "taker_buy_quote": 6793.84293}, {"ts": 1775493840000, "open": 1.3485, "high": 1.3488, "low": 1.3485, "close": 1.3487, "volume": 10861.7, "quote_volume": 14648.77075, "trades": 114, "taker_buy_quote": 7092.02861}, {"ts": 1775493900000, "open": 1.3487, "high": 1.3492, "low": 1.3479, "close": 1.3489, "volume": 35240.2, "quote_volume": 47531.10609, "trades": 588, "taker_buy_quote": 36107.29396}, {"ts": 1775493960000, "open": 1.3489, "high": 1.3495, "low": 1.3487, "close": 1.3495, "volume": 18381.5, "quote_volume": 24798.47794, "trades": 217, "taker_buy_quote": 21284.63275}, {"ts": 1775494020000, "open": 1.3496, "high": 1.3502, "low": 1.3492, "close": 1.35, "volume": 62482.4, "quote_volume": 84340.82601, "trades": 473, "taker_buy_quote": 78763.34539}, {"ts": 1775494080000, "open": 1.3501, "high": 1.3522, "low": 1.3499, "close": 1.351, "volume": 52674.4, "quote_volume": 71164.24095, "trades": 808, "taker_buy_quote": 38690.43176}, {"ts": 1775494140000, "open": 1.351, "high": 1.3515, "low": 1.3503, "close": 1.3504, "volume": 12380.2, "quote_volume": 16724.38631, "trades": 337, "taker_buy_quote": 6580.14979}, {"ts": 1775494200000, "open": 1.3504, "high": 1.3504, "low": 1.3499, "close": 1.3499, "volume": 24075.8, "quote_volume": 32504.31626, "trades": 270, "taker_buy_quote": 12938.31663}, {"ts": 1775494260000, "open": 1.3499, "high": 1.35, "low": 1.3496, "close": 1.3497, "volume": 18410.8, "quote_volume": 24850.54653, "trades": 246, "taker_buy_quote": 9819.96868}, {"ts": 1775494320000, "open": 1.3497, "high": 1.3501, "low": 1.3495, "close": 1.3496, "volume": 15991.4, "quote_volume": 21585.89856, "trades": 215, "taker_buy_quote": 9265.10078}, {"ts": 1775494380000, "open": 1.3496, "high": 1.3496, "low": 1.3491, "close": 1.3491, "volume": 10096.5, "quote_volume": 13624.6769, "trades": 211, "taker_buy_quote": 9239.88689}, {"ts": 1775494440000, "open": 1.3492, "high": 1.3494, "low": 1.3467, "close": 1.3467, "volume": 64627.0, "quote_volume": 87099.05133, "trades": 843, "taker_buy_quote": 17847.139}, {"ts": 1775494500000, "open": 1.3468, "high": 1.3468, "low": 1.3438, "close": 1.344, "volume": 166143.6, "quote_volume": 223466.12057, "trades": 1066, "taker_buy_quote": 39018.2145}, {"ts": 1775494560000, "open": 1.344, "high": 1.3441, "low": 1.3418, "close": 1.3435, "volume": 281045.6, "quote_volume": 377318.95071, "trades": 1007, "taker_buy_quote": 73781.33197}, {"ts": 1775494620000, "open": 1.3434, "high": 1.3441, "low": 1.3429, "close": 1.3434, "volume": 109056.9, "quote_volume": 146523.67113, "trades": 488, "taker_buy_quote": 47279.11925}, {"ts": 1775494680000, "open": 1.3433, "high": 1.3434, "low": 1.343, "close": 1.3433, "volume": 27839.7, "quote_volume": 37393.98391, "trades": 211, "taker_buy_quote": 16792.11463}, {"ts": 1775494740000, "open": 1.3433, "high": 1.3448, "low": 1.3433, "close": 1.3434, "volume": 119477.6, "quote_volume": 160588.8893, "trades": 571, "taker_buy_quote": 66954.9714}, {"ts": 1775494800000, "open": 1.3435, "high": 1.3439, "low": 1.3428, "close": 1.343, "volume": 95643.7, "quote_volume": 128499.49616, "trades": 514, "taker_buy_quote": 26200.43805}, {"ts": 1775494860000, "open": 1.3431, "high": 1.3431, "low": 1.3409, "close": 1.3409, "volume": 248467.8, "quote_volume": 333432.14729, "trades": 864, "taker_buy_quote": 55439.28636}, {"ts": 1775494920000, "open": 1.3409, "high": 1.341, "low": 1.3375, "close": 1.3381, "volume": 519018.4, "quote_volume": 694824.52623, "trades": 2046, "taker_buy_quote": 140031.38467}, {"ts": 1775494980000, "open": 1.3381, "high": 1.3393, "low": 1.3377, "close": 1.3392, "volume": 146553.5, "quote_volume": 196150.01804, "trades": 818, "taker_buy_quote": 118162.94292}, {"ts": 1775495040000, "open": 1.3392, "high": 1.3397, "low": 1.3385, "close": 1.3389, "volume": 107455.0, "quote_volume": 143914.25031, "trades": 612, "taker_buy_quote": 108316.36177}, {"ts": 1775495100000, "open": 1.3389, "high": 1.3395, "low": 1.3386, "close": 1.3386, "volume": 188034.0, "quote_volume": 251796.11277, "trades": 481, "taker_buy_quote": 107497.51694}, {"ts": 1775495160000, "open": 1.3386, "high": 1.3395, "low": 1.3384, "close": 1.339, "volume": 30635.1, "quote_volume": 41018.68503, "trades": 479, "taker_buy_quote": 31843.87471}, {"ts": 1775495220000, "open": 1.339, "high": 1.3397, "low": 1.339, "close": 1.3396, "volume": 39119.3, "quote_volume": 52395.13511, "trades": 351, "taker_buy_quote": 41520.27944}, {"ts": 1775495280000, "open": 1.3397, "high": 1.3405, "low": 1.3397, "close": 1.3403, "volume": 6313.4, "quote_volume": 8462.10877, "trades": 270, "taker_buy_quote": 5614.86142}, {"ts": 1775495340000, "open": 1.3403, "high": 1.341, "low": 1.3399, "close": 1.34, "volume": 108766.1, "quote_volume": 145806.67597, "trades": 473, "taker_buy_quote": 107601.22821}, {"ts": 1775495400000, "open": 1.3399, "high": 1.3402, "low": 1.3385, "close": 1.3396, "volume": 129473.1, "quote_volume": 173437.04679, "trades": 780, "taker_buy_quote": 104537.83411}, {"ts": 1775495460000, "open": 1.3396, "high": 1.34, "low": 1.3391, "close": 1.3398, "volume": 34401.0, "quote_volume": 46076.6568, "trades": 561, "taker_buy_quote": 27353.69867}, {"ts": 1775495520000, "open": 1.3398, "high": 1.3401, "low": 1.3381, "close": 1.3382, "volume": 66073.7, "quote_volume": 88479.01396, "trades": 738, "taker_buy_quote": 19148.43889}, {"ts": 1775495580000, "open": 1.3381, "high": 1.3384, "low": 1.3358, "close": 1.3358, "volume": 191027.3, "quote_volume": 255376.7548, "trades": 1708, "taker_buy_quote": 64426.15817}, {"ts": 1775495640000, "open": 1.3359, "high": 1.3359, "low": 1.3351, "close": 1.3357, "volume": 61721.9, "quote_volume": 82425.68732, "trades": 474, "taker_buy_quote": 20987.90115}, {"ts": 1775495700000, "open": 1.3356, "high": 1.3361, "low": 1.335, "close": 1.3354, "volume": 90032.4, "quote_volume": 120238.48855, "trades": 845, "taker_buy_quote": 48253.75141}, {"ts": 1775495760000, "open": 1.3354, "high": 1.3368, "low": 1.3353, "close": 1.3367, "volume": 84049.6, "quote_volume": 112283.17203, "trades": 634, "taker_buy_quote": 89767.6615}, {"ts": 1775495820000, "open": 1.3367, "high": 1.338, "low": 1.3367, "close": 1.337, "volume": 72050.3, "quote_volume": 96364.26967, "trades": 697, "taker_buy_quote": 58400.27727}, {"ts": 1775495880000, "open": 1.337, "high": 1.3376, "low": 1.3353, "close": 1.3365, "volume": 605388.9, "quote_volume": 809170.00318, "trades": 1512, "taker_buy_quote": 252332.7283}, {"ts": 1775495940000, "open": 1.3365, "high": 1.3372, "low": 1.3361, "close": 1.3372, "volume": 201883.6, "quote_volume": 269806.13939, "trades": 555, "taker_buy_quote": 102798.81464}, {"ts": 1775496000000, "open": 1.3372, "high": 1.338, "low": 1.3371, "close": 1.3373, "volume": 116228.4, "quote_volume": 155433.94077, "trades": 466, "taker_buy_quote": 117189.27707}, {"ts": 1775496060000, "open": 1.3374, "high": 1.34, "low": 1.3373, "close": 1.3395, "volume": 147802.2, "quote_volume": 197825.42792, "trades": 823, "taker_buy_quote": 149549.09908}, {"ts": 1775496120000, "open": 1.3396, "high": 1.34, "low": 1.3394, "close": 1.3399, "volume": 45237.8, "quote_volume": 60608.70981, "trades": 428, "taker_buy_quote": 43671.06563}, {"ts": 1775496180000, "open": 1.3398, "high": 1.3408, "low": 1.3393, "close": 1.3403, "volume": 154507.2, "quote_volume": 207037.1951, "trades": 435, "taker_buy_quote": 83886.63576}, {"ts": 1775496240000, "open": 1.3403, "high": 1.3414, "low": 1.3403, "close": 1.3413, "volume": 22563.2, "quote_volume": 30258.90958, "trades": 361, "taker_buy_quote": 11836.36394}, {"ts": 1775496300000, "open": 1.3414, "high": 1.3419, "low": 1.3412, "close": 1.3413, "volume": 78480.6, "quote_volume": 105293.4847, "trades": 350, "taker_buy_quote": 12664.14131}, {"ts": 1775496360000, "open": 1.3414, "high": 1.3421, "low": 1.3414, "close": 1.3421, "volume": 18001.0, "quote_volume": 24157.0506, "trades": 156, "taker_buy_quote": 6928.90145}, {"ts": 1775496420000, "open": 1.342, "high": 1.3425, "low": 1.3419, "close": 1.3421, "volume": 21938.1, "quote_volume": 29443.89492, "trades": 218, "taker_buy_quote": 14856.11902}, {"ts": 1775496480000, "open": 1.3421, "high": 1.3426, "low": 1.3412, "close": 1.3418, "volume": 198296.2, "quote_volume": 266113.61644, "trades": 532, "taker_buy_quote": 143185.52036}, {"ts": 1775496540000, "open": 1.3417, "high": 1.3421, "low": 1.3417, "close": 1.3418, "volume": 85294.1, "quote_volume": 114455.75045, "trades": 224, "taker_buy_quote": 22805.08151}, {"ts": 1775496600000, "open": 1.3417, "high": 1.3419, "low": 1.3416, "close": 1.3416, "volume": 22817.6, "quote_volume": 30615.70247, "trades": 115, "taker_buy_quote": 17000.50099}, {"ts": 1775496660000, "open": 1.3417, "high": 1.3419, "low": 1.3414, "close": 1.3415, "volume": 8620.7, "quote_volume": 11565.62731, "trades": 271, "taker_buy_quote": 4810.55686}, {"ts": 1775496720000, "open": 1.3416, "high": 1.3419, "low": 1.3414, "close": 1.3415, "volume": 12060.1, "quote_volume": 16180.40338, "trades": 186, "taker_buy_quote": 4396.59068}, {"ts": 1775496780000, "open": 1.3414, "high": 1.3414, "low": 1.3407, "close": 1.3409, "volume": 34703.9, "quote_volume": 46541.78471, "trades": 242, "taker_buy_quote": 2670.83104}, {"ts": 1775496840000, "open": 1.341, "high": 1.3426, "low": 1.3402, "close": 1.3402, "volume": 96756.3, "quote_volume": 129786.63714, "trades": 939, "taker_buy_quote": 37509.93267}, {"ts": 1775496900000, "open": 1.3401, "high": 1.3408, "low": 1.3399, "close": 1.3405, "volume": 113187.2, "quote_volume": 151718.07176, "trades": 509, "taker_buy_quote": 54104.69305}, {"ts": 1775496960000, "open": 1.3405, "high": 1.3408, "low": 1.3404, "close": 1.3404, "volume": 5096.5, "quote_volume": 6831.74606, "trades": 109, "taker_buy_quote": 845.77642}, {"ts": 1775497020000, "open": 1.3405, "high": 1.3405, "low": 1.3399, "close": 1.3399, "volume": 39955.3, "quote_volume": 53546.08171, "trades": 269, "taker_buy_quote": 2462.18594}, {"ts": 1775497080000, "open": 1.3399, "high": 1.34, "low": 1.3394, "close": 1.34, "volume": 28911.3, "quote_volume": 38734.29254, "trades": 203, "taker_buy_quote": 4357.87019}, {"ts": 1775497140000, "open": 1.3399, "high": 1.3403, "low": 1.3396, "close": 1.3396, "volume": 22029.5, "quote_volume": 29520.04248, "trades": 202, "taker_buy_quote": 16458.31679}, {"ts": 1775497200000, "open": 1.3396, "high": 1.3396, "low": 1.3389, "close": 1.3392, "volume": 37592.6, "quote_volume": 50350.09357, "trades": 210, "taker_buy_quote": 7574.5507}, {"ts": 1775497260000, "open": 1.3392, "high": 1.3392, "low": 1.3387, "close": 1.3391, "volume": 61546.9, "quote_volume": 82414.45345, "trades": 228, "taker_buy_quote": 14353.56007}, {"ts": 1775497320000, "open": 1.3392, "high": 1.3396, "low": 1.3389, "close": 1.3389, "volume": 56459.0, "quote_volume": 75612.70932, "trades": 239, "taker_buy_quote": 23608.32424}, {"ts": 1775497380000, "open": 1.339, "high": 1.339, "low": 1.3385, "close": 1.3386, "volume": 38269.2, "quote_volume": 51232.66551, "trades": 121, "taker_buy_quote": 243.26414}, {"ts": 1775497440000, "open": 1.3385, "high": 1.339, "low": 1.3384, "close": 1.3387, "volume": 23495.0, "quote_volume": 31450.66846, "trades": 167, "taker_buy_quote": 28778.24651}, {"ts": 1775497500000, "open": 1.3388, "high": 1.3388, "low": 1.3383, "close": 1.3384, "volume": 6297.4, "quote_volume": 8429.62152, "trades": 189, "taker_buy_quote": 1579.22704}, {"ts": 1775497560000, "open": 1.3384, "high": 1.3384, "low": 1.3379, "close": 1.3379, "volume": 19679.3, "quote_volume": 26334.20651, "trades": 124, "taker_buy_quote": 1523.95596}, {"ts": 1775497620000, "open": 1.338, "high": 1.3381, "low": 1.3377, "close": 1.338, "volume": 16373.4, "quote_volume": 21905.47725, "trades": 135, "taker_buy_quote": 16332.55039}, {"ts": 1775497680000, "open": 1.3381, "high": 1.3384, "low": 1.3381, "close": 1.3381, "volume": 12526.5, "quote_volume": 16762.72834, "trades": 131, "taker_buy_quote": 13545.13488}, {"ts": 1775497740000, "open": 1.3381, "high": 1.3386, "low": 1.338, "close": 1.3381, "volume": 40915.1, "quote_volume": 54749.75913, "trades": 213, "taker_buy_quote": 6093.75188}, {"ts": 1775497800000, "open": 1.3381, "high": 1.3385, "low": 1.3381, "close": 1.3382, "volume": 64583.1, "quote_volume": 86426.61239, "trades": 207, "taker_buy_quote": 12600.15121}, {"ts": 1775497860000, "open": 1.3382, "high": 1.339, "low": 1.3382, "close": 1.339, "volume": 4228.0, "quote_volume": 5659.64631, "trades": 142, "taker_buy_quote": 2828.52257}, {"ts": 1775497920000, "open": 1.339, "high": 1.3391, "low": 1.3388, "close": 1.3389, "volume": 7076.6, "quote_volume": 9475.68795, "trades": 94, "taker_buy_quote": 7805.37773}, {"ts": 1775497980000, "open": 1.3389, "high": 1.3389, "low": 1.3383, "close": 1.3384, "volume": 2987.3, "quote_volume": 3998.89968, "trades": 128, "taker_buy_quote": 870.35901}, {"ts": 1775498040000, "open": 1.3383, "high": 1.3383, "low": 1.338, "close": 1.3383, "volume": 19157.6, "quote_volume": 25636.19278, "trades": 184, "taker_buy_quote": 2304.18437}, {"ts": 1775498100000, "open": 1.3383, "high": 1.3392, "low": 1.3383, "close": 1.3391, "volume": 24932.2, "quote_volume": 33381.57871, "trades": 201, "taker_buy_quote": 18094.54571}, {"ts": 1775498160000, "open": 1.3391, "high": 1.3396, "low": 1.339, "close": 1.3395, "volume": 7589.0, "quote_volume": 10164.58038, "trades": 98, "taker_buy_quote": 5240.86465}, {"ts": 1775498220000, "open": 1.3396, "high": 1.3399, "low": 1.3393, "close": 1.3393, "volume": 22186.0, "quote_volume": 29719.75104, "trades": 192, "taker_buy_quote": 5476.09336}, {"ts": 1775498280000, "open": 1.3393, "high": 1.3393, "low": 1.3392, "close": 1.3392, "volume": 2385.8, "quote_volume": 3195.18342, "trades": 26, "taker_buy_quote": 1607.96358}, {"ts": 1775498340000, "open": 1.3392, "high": 1.3393, "low": 1.3392, "close": 1.3392, "volume": 4496.9, "quote_volume": 6022.4829, "trades": 44, "taker_buy_quote": 3139.58706}, {"ts": 1775498400000, "open": 1.3392, "high": 1.3392, "low": 1.3383, "close": 1.3387, "volume": 58603.1, "quote_volume": 78452.83774, "trades": 288, "taker_buy_quote": 9715.55}, {"ts": 1775498460000, "open": 1.3387, "high": 1.3388, "low": 1.3381, "close": 1.3381, "volume": 10337.9, "quote_volume": 13835.06558, "trades": 155, "taker_buy_quote": 1069.78344}, {"ts": 1775498520000, "open": 1.3381, "high": 1.3384, "low": 1.3377, "close": 1.3377, "volume": 69455.4, "quote_volume": 92929.49071, "trades": 234, "taker_buy_quote": 49407.15505}, {"ts": 1775498580000, "open": 1.3377, "high": 1.3379, "low": 1.3376, "close": 1.3377, "volume": 17486.1, "quote_volume": 23391.11521, "trades": 101, "taker_buy_quote": 1458.87837}, {"ts": 1775498640000, "open": 1.3377, "high": 1.3379, "low": 1.3369, "close": 1.337, "volume": 85224.5, "quote_volume": 113973.23894, "trades": 485, "taker_buy_quote": 44817.09734}, {"ts": 1775498700000, "open": 1.3369, "high": 1.3382, "low": 1.3369, "close": 1.3381, "volume": 27559.8, "quote_volume": 36854.64747, "trades": 175, "taker_buy_quote": 36210.82469}, {"ts": 1775498760000, "open": 1.3382, "high": 1.3382, "low": 1.3377, "close": 1.3377, "volume": 28519.1, "quote_volume": 38158.10419, "trades": 170, "taker_buy_quote": 670.43318}, {"ts": 1775498820000, "open": 1.3378, "high": 1.3382, "low": 1.3377, "close": 1.3381, "volume": 2194.9, "quote_volume": 2936.70093, "trades": 92, "taker_buy_quote": 1645.8808}, {"ts": 1775498880000, "open": 1.338, "high": 1.338, "low": 1.3371, "close": 1.3372, "volume": 50088.6, "quote_volume": 66990.3376, "trades": 267, "taker_buy_quote": 6156.62645}, {"ts": 1775498940000, "open": 1.3371, "high": 1.3384, "low": 1.337, "close": 1.3384, "volume": 51597.6, "quote_volume": 69014.60909, "trades": 259, "taker_buy_quote": 60927.44261}, {"ts": 1775499000000, "open": 1.3383, "high": 1.3399, "low": 1.3383, "close": 1.3394, "volume": 139810.0, "quote_volume": 187162.30107, "trades": 497, "taker_buy_quote": 170178.29592}, {"ts": 1775499060000, "open": 1.3394, "high": 1.3425, "low": 1.3392, "close": 1.3421, "volume": 261187.6, "quote_volume": 350326.10344, "trades": 1613, "taker_buy_quote": 188578.89795}, {"ts": 1775499120000, "open": 1.342, "high": 1.3425, "low": 1.3411, "close": 1.3423, "volume": 73662.1, "quote_volume": 98836.11276, "trades": 671, "taker_buy_quote": 84532.75164}, {"ts": 1775499180000, "open": 1.3424, "high": 1.3424, "low": 1.3409, "close": 1.3417, "volume": 90217.0, "quote_volume": 121015.08114, "trades": 610, "taker_buy_quote": 49902.5859}, {"ts": 1775499240000, "open": 1.3417, "high": 1.3417, "low": 1.3405, "close": 1.3407, "volume": 212927.8, "quote_volume": 285458.70185, "trades": 340, "taker_buy_quote": 238175.03715}, {"ts": 1775499300000, "open": 1.3407, "high": 1.3412, "low": 1.3401, "close": 1.3409, "volume": 45075.3, "quote_volume": 60420.82299, "trades": 590, "taker_buy_quote": 24822.04585}, {"ts": 1775499360000, "open": 1.3409, "high": 1.3412, "low": 1.3404, "close": 1.341, "volume": 18437.1, "quote_volume": 24720.15403, "trades": 385, "taker_buy_quote": 19364.27262}, {"ts": 1775499420000, "open": 1.3409, "high": 1.3409, "low": 1.3398, "close": 1.3398, "volume": 17796.2, "quote_volume": 23858.53167, "trades": 332, "taker_buy_quote": 7362.53428}, {"ts": 1775499480000, "open": 1.3398, "high": 1.3402, "low": 1.3396, "close": 1.3398, "volume": 23260.9, "quote_volume": 31165.07286, "trades": 229, "taker_buy_quote": 4176.61005}, {"ts": 1775499540000, "open": 1.3398, "high": 1.3406, "low": 1.3396, "close": 1.3406, "volume": 5577.6, "quote_volume": 7473.72673, "trades": 264, "taker_buy_quote": 5303.06488}, {"ts": 1775499600000, "open": 1.3406, "high": 1.3407, "low": 1.34, "close": 1.3404, "volume": 28046.0, "quote_volume": 37594.23605, "trades": 223, "taker_buy_quote": 1945.73678}, {"ts": 1775499660000, "open": 1.3403, "high": 1.3403, "low": 1.3396, "close": 1.3399, "volume": 5867.6, "quote_volume": 7860.94791, "trades": 165, "taker_buy_quote": 938.92013}, {"ts": 1775499720000, "open": 1.34, "high": 1.3401, "low": 1.3398, "close": 1.3401, "volume": 18809.5, "quote_volume": 25205.53654, "trades": 122, "taker_buy_quote": 15495.79986}, {"ts": 1775499780000, "open": 1.3401, "high": 1.3402, "low": 1.3397, "close": 1.3402, "volume": 37064.0, "quote_volume": 49662.96753, "trades": 240, "taker_buy_quote": 26715.11235}, {"ts": 1775499840000, "open": 1.3402, "high": 1.3422, "low": 1.3402, "close": 1.3404, "volume": 80854.9, "quote_volume": 108453.57803, "trades": 780, "taker_buy_quote": 39546.69145}, {"ts": 1775499900000, "open": 1.3404, "high": 1.3404, "low": 1.3397, "close": 1.3397, "volume": 67934.2, "quote_volume": 91044.91399, "trades": 230, "taker_buy_quote": 64756.75017}, {"ts": 1775499960000, "open": 1.3398, "high": 1.3398, "low": 1.339, "close": 1.3392, "volume": 5442.0, "quote_volume": 7289.09352, "trades": 264, "taker_buy_quote": 5061.02968}, {"ts": 1775500020000, "open": 1.3391, "high": 1.3421, "low": 1.3391, "close": 1.3412, "volume": 54343.4, "quote_volume": 72880.60892, "trades": 751, "taker_buy_quote": 33627.7184}, {"ts": 1775500080000, "open": 1.3411, "high": 1.3416, "low": 1.3406, "close": 1.3406, "volume": 7875.9, "quote_volume": 10562.93321, "trades": 456, "taker_buy_quote": 3541.25426}, {"ts": 1775500140000, "open": 1.3407, "high": 1.3416, "low": 1.3406, "close": 1.3416, "volume": 60556.3, "quote_volume": 81229.25906, "trades": 178, "taker_buy_quote": 80923.14806}, {"ts": 1775500200000, "open": 1.3415, "high": 1.3429, "low": 1.3415, "close": 1.3425, "volume": 601618.4, "quote_volume": 807625.35502, "trades": 1142, "taker_buy_quote": 645999.42562}, {"ts": 1775500260000, "open": 1.3426, "high": 1.3426, "low": 1.3418, "close": 1.3418, "volume": 48260.1, "quote_volume": 64788.43614, "trades": 256, "taker_buy_quote": 23182.11805}, {"ts": 1775500320000, "open": 1.3419, "high": 1.3422, "low": 1.3416, "close": 1.342, "volume": 12152.0, "quote_volume": 16306.40845, "trades": 208, "taker_buy_quote": 13778.21392}, {"ts": 1775500380000, "open": 1.342, "high": 1.343, "low": 1.3419, "close": 1.3421, "volume": 136339.7, "quote_volume": 183042.1446, "trades": 327, "taker_buy_quote": 168206.14493}, {"ts": 1775500440000, "open": 1.342, "high": 1.3421, "low": 1.3416, "close": 1.3417, "volume": 31512.2, "quote_volume": 42280.98682, "trades": 163, "taker_buy_quote": 10325.38244}, {"ts": 1775500500000, "open": 1.3417, "high": 1.3422, "low": 1.3417, "close": 1.342, "volume": 7936.7, "quote_volume": 10650.97315, "trades": 169, "taker_buy_quote": 3724.57367}, {"ts": 1775500560000, "open": 1.342, "high": 1.3423, "low": 1.342, "close": 1.3422, "volume": 4295.9, "quote_volume": 5765.46691, "trades": 68, "taker_buy_quote": 3036.14816}, {"ts": 1775500620000, "open": 1.3421, "high": 1.3423, "low": 1.3418, "close": 1.342, "volume": 23417.2, "quote_volume": 31429.93072, "trades": 177, "taker_buy_quote": 19646.20201}, {"ts": 1775500680000, "open": 1.342, "high": 1.342, "low": 1.3419, "close": 1.3419, "volume": 2116.8, "quote_volume": 2840.67697, "trades": 35, "taker_buy_quote": 1676.829}, {"ts": 1775500740000, "open": 1.342, "high": 1.3423, "low": 1.3412, "close": 1.3412, "volume": 21671.8, "quote_volume": 29078.15427, "trades": 218, "taker_buy_quote": 9660.8394}, {"ts": 1775500800000, "open": 1.3412, "high": 1.3412, "low": 1.3404, "close": 1.3406, "volume": 15447.5, "quote_volume": 20712.36558, "trades": 331, "taker_buy_quote": 8569.36946}, {"ts": 1775500860000, "open": 1.3406, "high": 1.3409, "low": 1.3403, "close": 1.3409, "volume": 2172.1, "quote_volume": 2911.81159, "trades": 107, "taker_buy_quote": 850.42333}, {"ts": 1775500920000, "open": 1.3408, "high": 1.3415, "low": 1.3407, "close": 1.3414, "volume": 13827.3, "quote_volume": 18542.10528, "trades": 197, "taker_buy_quote": 15273.70983}, {"ts": 1775500980000, "open": 1.3414, "high": 1.3417, "low": 1.3412, "close": 1.3412, "volume": 2578.9, "quote_volume": 3459.63578, "trades": 110, "taker_buy_quote": 763.12673}, {"ts": 1775501040000, "open": 1.3412, "high": 1.3418, "low": 1.3412, "close": 1.3417, "volume": 3216.7, "quote_volume": 4314.84759, "trades": 80, "taker_buy_quote": 2964.4854}, {"ts": 1775501100000, "open": 1.3418, "high": 1.3424, "low": 1.3417, "close": 1.3419, "volume": 11525.7, "quote_volume": 15468.97071, "trades": 210, "taker_buy_quote": 3811.82905}, {"ts": 1775501160000, "open": 1.3419, "high": 1.342, "low": 1.3414, "close": 1.3414, "volume": 4968.1, "quote_volume": 6666.19331, "trades": 118, "taker_buy_quote": 3660.78517}, {"ts": 1775501220000, "open": 1.3414, "high": 1.3414, "low": 1.3412, "close": 1.3412, "volume": 5597.9, "quote_volume": 7508.18413, "trades": 65, "taker_buy_quote": 470.93043}, {"ts": 1775501280000, "open": 1.3412, "high": 1.3416, "low": 1.3408, "close": 1.3416, "volume": 18501.5, "quote_volume": 24810.94072, "trades": 176, "taker_buy_quote": 20317.55072}, {"ts": 1775501340000, "open": 1.3416, "high": 1.3417, "low": 1.3412, "close": 1.3416, "volume": 17890.5, "quote_volume": 23997.10308, "trades": 134, "taker_buy_quote": 22492.43459}, {"ts": 1775501400000, "open": 1.3417, "high": 1.3419, "low": 1.3412, "close": 1.3412, "volume": 9405.3, "quote_volume": 12618.78388, "trades": 170, "taker_buy_quote": 745.95957}, {"ts": 1775501460000, "open": 1.3412, "high": 1.3413, "low": 1.3411, "close": 1.3411, "volume": 8217.0, "quote_volume": 11020.62379, "trades": 67, "taker_buy_quote": 175.42288}, {"ts": 1775501520000, "open": 1.3411, "high": 1.3415, "low": 1.341, "close": 1.3415, "volume": 17687.6, "quote_volume": 23721.10201, "trades": 70, "taker_buy_quote": 20195.69384}, {"ts": 1775501580000, "open": 1.3415, "high": 1.3423, "low": 1.3415, "close": 1.3422, "volume": 9869.4, "quote_volume": 13243.51855, "trades": 177, "taker_buy_quote": 7150.9742}, {"ts": 1775501640000, "open": 1.3423, "high": 1.3425, "low": 1.3422, "close": 1.3424, "volume": 4546.1, "quote_volume": 6102.44994, "trades": 60, "taker_buy_quote": 2980.65928}, {"ts": 1775501700000, "open": 1.3423, "high": 1.3423, "low": 1.3418, "close": 1.3418, "volume": 10309.2, "quote_volume": 13835.93601, "trades": 120, "taker_buy_quote": 51.2644}, {"ts": 1775501760000, "open": 1.3417, "high": 1.3419, "low": 1.3413, "close": 1.3419, "volume": 15096.0, "quote_volume": 20250.66832, "trades": 207, "taker_buy_quote": 17124.65651}, {"ts": 1775501820000, "open": 1.3418, "high": 1.3418, "low": 1.3412, "close": 1.3412, "volume": 3943.0, "quote_volume": 5289.24492, "trades": 150, "taker_buy_quote": 2100.75085}, {"ts": 1775501880000, "open": 1.3413, "high": 1.3413, "low": 1.341, "close": 1.341, "volume": 2021.8, "quote_volume": 2711.35568, "trades": 66, "taker_buy_quote": 270.36746}, {"ts": 1775501940000, "open": 1.341, "high": 1.3413, "low": 1.3407, "close": 1.3411, "volume": 38130.9, "quote_volume": 51129.72785, "trades": 228, "taker_buy_quote": 27354.47055}, {"ts": 1775502000000, "open": 1.341, "high": 1.341, "low": 1.3398, "close": 1.3399, "volume": 67592.6, "quote_volume": 90579.51838, "trades": 342, "taker_buy_quote": 2907.05106}, {"ts": 1775502060000, "open": 1.3399, "high": 1.34, "low": 1.3395, "close": 1.3399, "volume": 6569.2, "quote_volume": 8800.65539, "trades": 161, "taker_buy_quote": 3955.47888}, {"ts": 1775502120000, "open": 1.34, "high": 1.3403, "low": 1.3397, "close": 1.3399, "volume": 26086.0, "quote_volume": 34955.40201, "trades": 251, "taker_buy_quote": 24101.91973}, {"ts": 1775502180000, "open": 1.3398, "high": 1.3399, "low": 1.3392, "close": 1.3398, "volume": 31912.9, "quote_volume": 42746.14027, "trades": 246, "taker_buy_quote": 23807.05409}, {"ts": 1775502240000, "open": 1.3398, "high": 1.3398, "low": 1.3397, "close": 1.3397, "volume": 2211.5, "quote_volume": 2962.88832, "trades": 43, "taker_buy_quote": 1764.11466}, {"ts": 1775502300000, "open": 1.3398, "high": 1.3398, "low": 1.3389, "close": 1.339, "volume": 64667.0, "quote_volume": 86607.17963, "trades": 255, "taker_buy_quote": 25708.1328}, {"ts": 1775502360000, "open": 1.339, "high": 1.3392, "low": 1.3385, "close": 1.3388, "volume": 17249.3, "quote_volume": 23094.51924, "trades": 458, "taker_buy_quote": 5341.26033}, {"ts": 1775502420000, "open": 1.3388, "high": 1.3388, "low": 1.3383, "close": 1.3385, "volume": 28770.5, "quote_volume": 38515.00615, "trades": 189, "taker_buy_quote": 792.26923}, {"ts": 1775502480000, "open": 1.3386, "high": 1.3387, "low": 1.3382, "close": 1.3383, "volume": 30494.0, "quote_volume": 40820.33934, "trades": 153, "taker_buy_quote": 21897.73232}, {"ts": 1775502540000, "open": 1.3383, "high": 1.3389, "low": 1.3383, "close": 1.3387, "volume": 24899.7, "quote_volume": 33326.49517, "trades": 209, "taker_buy_quote": 30240.57046}, {"ts": 1775502600000, "open": 1.3387, "high": 1.3389, "low": 1.338, "close": 1.338, "volume": 19228.7, "quote_volume": 25737.20656, "trades": 256, "taker_buy_quote": 10836.00445}, {"ts": 1775502660000, "open": 1.338, "high": 1.3381, "low": 1.3376, "close": 1.3377, "volume": 17786.1, "quote_volume": 23795.96441, "trades": 256, "taker_buy_quote": 13759.17472}, {"ts": 1775502720000, "open": 1.3378, "high": 1.338, "low": 1.3377, "close": 1.3379, "volume": 11141.9, "quote_volume": 14905.89964, "trades": 102, "taker_buy_quote": 13416.90367}, {"ts": 1775502780000, "open": 1.3379, "high": 1.3381, "low": 1.3376, "close": 1.3381, "volume": 47161.2, "quote_volume": 63093.2628, "trades": 265, "taker_buy_quote": 52346.66478}, {"ts": 1775502840000, "open": 1.3381, "high": 1.3389, "low": 1.338, "close": 1.3383, "volume": 52072.5, "quote_volume": 69690.92132, "trades": 267, "taker_buy_quote": 52103.32891}, {"ts": 1775502900000, "open": 1.3383, "high": 1.3387, "low": 1.3383, "close": 1.3384, "volume": 143473.9, "quote_volume": 192039.17765, "trades": 390, "taker_buy_quote": 13748.12536}, {"ts": 1775502960000, "open": 1.3384, "high": 1.3397, "low": 1.3383, "close": 1.3393, "volume": 26740.6, "quote_volume": 35808.71584, "trades": 256, "taker_buy_quote": 20710.5676}, {"ts": 1775503020000, "open": 1.3394, "high": 1.34, "low": 1.3391, "close": 1.3391, "volume": 68951.2, "quote_volume": 92371.47967, "trades": 297, "taker_buy_quote": 24408.60042}, {"ts": 1775503080000, "open": 1.3391, "high": 1.3393, "low": 1.3388, "close": 1.3392, "volume": 55384.0, "quote_volume": 74161.37065, "trades": 186, "taker_buy_quote": 47678.72819}, {"ts": 1775503140000, "open": 1.3392, "high": 1.3393, "low": 1.339, "close": 1.3391, "volume": 5421.0, "quote_volume": 7259.53196, "trades": 64, "taker_buy_quote": 2372.41566}, {"ts": 1775503200000, "open": 1.339, "high": 1.3398, "low": 1.339, "close": 1.3397, "volume": 6735.6, "quote_volume": 9022.40102, "trades": 152, "taker_buy_quote": 6483.62706}, {"ts": 1775503260000, "open": 1.3398, "high": 1.3406, "low": 1.3398, "close": 1.3403, "volume": 33972.1, "quote_volume": 45529.4094, "trades": 338, "taker_buy_quote": 20244.7914}, {"ts": 1775503320000, "open": 1.3404, "high": 1.3404, "low": 1.3395, "close": 1.3395, "volume": 10093.4, "quote_volume": 13523.46911, "trades": 179, "taker_buy_quote": 1007.11}, {"ts": 1775503380000, "open": 1.3394, "high": 1.3396, "low": 1.3388, "close": 1.3388, "volume": 10650.2, "quote_volume": 14262.16172, "trades": 240, "taker_buy_quote": 749.13148}, {"ts": 1775503440000, "open": 1.3388, "high": 1.3389, "low": 1.3386, "close": 1.3387, "volume": 11947.6, "quote_volume": 15994.36955, "trades": 102, "taker_buy_quote": 918.78152}, {"ts": 1775503500000, "open": 1.3386, "high": 1.3391, "low": 1.3386, "close": 1.3389, "volume": 19790.9, "quote_volume": 26495.11328, "trades": 192, "taker_buy_quote": 23550.97683}, {"ts": 1775503560000, "open": 1.3388, "high": 1.3389, "low": 1.3385, "close": 1.3387, "volume": 5026.4, "quote_volume": 6729.35291, "trades": 93, "taker_buy_quote": 5020.90689}, {"ts": 1775503620000, "open": 1.3387, "high": 1.3388, "low": 1.3387, "close": 1.3387, "volume": 1731.9, "quote_volume": 2318.57834, "trades": 34, "taker_buy_quote": 1122.04828}, {"ts": 1775503680000, "open": 1.3388, "high": 1.3388, "low": 1.3387, "close": 1.3388, "volume": 6545.6, "quote_volume": 8763.09721, "trades": 26, "taker_buy_quote": 6727.33612}, {"ts": 1775503740000, "open": 1.3387, "high": 1.3396, "low": 1.3387, "close": 1.3395, "volume": 15252.9, "quote_volume": 20426.77845, "trades": 168, "taker_buy_quote": 9993.31834}, {"ts": 1775503800000, "open": 1.3396, "high": 1.3397, "low": 1.3395, "close": 1.3397, "volume": 4431.3, "quote_volume": 5936.33079, "trades": 51, "taker_buy_quote": 2949.56111}, {"ts": 1775503860000, "open": 1.3397, "high": 1.3401, "low": 1.3397, "close": 1.34, "volume": 24537.9, "quote_volume": 32880.75847, "trades": 86, "taker_buy_quote": 18694.17973}, {"ts": 1775503920000, "open": 1.3401, "high": 1.3403, "low": 1.3391, "close": 1.3391, "volume": 33814.7, "quote_volume": 45309.74164, "trades": 289, "taker_buy_quote": 3328.28628}, {"ts": 1775503980000, "open": 1.3392, "high": 1.3392, "low": 1.3387, "close": 1.3388, "volume": 12397.0, "quote_volume": 16598.10488, "trades": 104, "taker_buy_quote": 2636.45433}, {"ts": 1775504040000, "open": 1.3387, "high": 1.3392, "low": 1.3382, "close": 1.339, "volume": 115827.5, "quote_volume": 155072.71111, "trades": 307, "taker_buy_quote": 113251.50012}, {"ts": 1775504100000, "open": 1.339, "high": 1.3396, "low": 1.339, "close": 1.3392, "volume": 173876.1, "quote_volume": 232905.52245, "trades": 233, "taker_buy_quote": 95595.49137}, {"ts": 1775504160000, "open": 1.3391, "high": 1.3392, "low": 1.3387, "close": 1.3387, "volume": 82313.4, "quote_volume": 110213.67499, "trades": 122, "taker_buy_quote": 169.23182}, {"ts": 1775504220000, "open": 1.3388, "high": 1.3393, "low": 1.3387, "close": 1.3392, "volume": 8819.1, "quote_volume": 11808.95185, "trades": 261, "taker_buy_quote": 7418.24709}, {"ts": 1775504280000, "open": 1.3391, "high": 1.3392, "low": 1.3385, "close": 1.3386, "volume": 2896.8, "quote_volume": 3877.84044, "trades": 128, "taker_buy_quote": 2282.44896}, {"ts": 1775504340000, "open": 1.3385, "high": 1.3392, "low": 1.3384, "close": 1.3392, "volume": 6921.6, "quote_volume": 9265.99368, "trades": 145, "taker_buy_quote": 5300.28378}, {"ts": 1775504400000, "open": 1.3391, "high": 1.3392, "low": 1.3384, "close": 1.3385, "volume": 2250.5, "quote_volume": 3013.50986, "trades": 120, "taker_buy_quote": 763.32176}, {"ts": 1775504460000, "open": 1.3384, "high": 1.3385, "low": 1.3381, "close": 1.3382, "volume": 10096.4, "quote_volume": 13511.90552, "trades": 168, "taker_buy_quote": 12521.3541}, {"ts": 1775504520000, "open": 1.3382, "high": 1.339, "low": 1.3382, "close": 1.3389, "volume": 19838.2, "quote_volume": 26550.88223, "trades": 153, "taker_buy_quote": 23766.37096}, {"ts": 1775504580000, "open": 1.3389, "high": 1.3393, "low": 1.3389, "close": 1.3389, "volume": 1910.6, "quote_volume": 2558.49388, "trades": 110, "taker_buy_quote": 731.16692}, {"ts": 1775504640000, "open": 1.3389, "high": 1.3394, "low": 1.3389, "close": 1.3394, "volume": 7873.1, "quote_volume": 10544.17771, "trades": 113, "taker_buy_quote": 4296.22955}, {"ts": 1775504700000, "open": 1.3393, "high": 1.3396, "low": 1.3391, "close": 1.3396, "volume": 14819.9, "quote_volume": 19848.7723, "trades": 204, "taker_buy_quote": 16132.62354}, {"ts": 1775504760000, "open": 1.3397, "high": 1.3398, "low": 1.3392, "close": 1.3393, "volume": 3388.0, "quote_volume": 4538.45046, "trades": 116, "taker_buy_quote": 2560.21883}, {"ts": 1775504820000, "open": 1.3393, "high": 1.3393, "low": 1.3386, "close": 1.3386, "volume": 6961.6, "quote_volume": 9320.75132, "trades": 121, "taker_buy_quote": 293.70699}, {"ts": 1775504880000, "open": 1.3387, "high": 1.3392, "low": 1.3387, "close": 1.3391, "volume": 2761.8, "quote_volume": 3697.91683, "trades": 105, "taker_buy_quote": 3045.28872}, {"ts": 1775504940000, "open": 1.339, "high": 1.3392, "low": 1.339, "close": 1.3391, "volume": 4266.7, "quote_volume": 5713.52277, "trades": 66, "taker_buy_quote": 3463.19255}, {"ts": 1775505000000, "open": 1.3392, "high": 1.3395, "low": 1.3389, "close": 1.3395, "volume": 45725.2, "quote_volume": 61234.29471, "trades": 231, "taker_buy_quote": 56541.31567}, {"ts": 1775505060000, "open": 1.3395, "high": 1.3395, "low": 1.3388, "close": 1.3388, "volume": 6549.2, "quote_volume": 8768.85906, "trades": 115, "taker_buy_quote": 176.91121}, {"ts": 1775505120000, "open": 1.3388, "high": 1.3392, "low": 1.3388, "close": 1.3389, "volume": 30752.3, "quote_volume": 41177.4711, "trades": 129, "taker_buy_quote": 18192.82131}, {"ts": 1775505180000, "open": 1.3389, "high": 1.3402, "low": 1.3389, "close": 1.3402, "volume": 57846.0, "quote_volume": 77476.36695, "trades": 367, "taker_buy_quote": 55017.98617}, {"ts": 1775505240000, "open": 1.3403, "high": 1.3404, "low": 1.3401, "close": 1.3402, "volume": 11679.4, "quote_volume": 15654.39896, "trades": 85, "taker_buy_quote": 9178.35339}, {"ts": 1775505300000, "open": 1.3401, "high": 1.3401, "low": 1.3389, "close": 1.339, "volume": 33415.2, "quote_volume": 44757.47847, "trades": 247, "taker_buy_quote": 3005.82178}, {"ts": 1775505360000, "open": 1.3391, "high": 1.3392, "low": 1.339, "close": 1.3391, "volume": 8354.0, "quote_volume": 11186.85174, "trades": 54, "taker_buy_quote": 2887.91476}, {"ts": 1775505420000, "open": 1.3391, "high": 1.3393, "low": 1.3386, "close": 1.339, "volume": 33100.5, "quote_volume": 44317.71252, "trades": 342, "taker_buy_quote": 33069.36031}, {"ts": 1775505480000, "open": 1.339, "high": 1.3396, "low": 1.3386, "close": 1.3396, "volume": 37030.4, "quote_volume": 49589.5632, "trades": 300, "taker_buy_quote": 33690.47629}, {"ts": 1775505540000, "open": 1.3397, "high": 1.3437, "low": 1.3397, "close": 1.3415, "volume": 287756.5, "quote_volume": 386101.29871, "trades": 1640, "taker_buy_quote": 222901.33298}, {"ts": 1775505600000, "open": 1.3416, "high": 1.3418, "low": 1.3409, "close": 1.3415, "volume": 58535.7, "quote_volume": 78507.89436, "trades": 421, "taker_buy_quote": 34107.85097}, {"ts": 1775505660000, "open": 1.3415, "high": 1.3415, "low": 1.3413, "close": 1.3414, "volume": 3126.2, "quote_volume": 4193.47084, "trades": 55, "taker_buy_quote": 1328.65923}, {"ts": 1775505720000, "open": 1.3414, "high": 1.3422, "low": 1.3414, "close": 1.3421, "volume": 12484.5, "quote_volume": 16751.81938, "trades": 206, "taker_buy_quote": 6131.98929}, {"ts": 1775505780000, "open": 1.3421, "high": 1.3422, "low": 1.3417, "close": 1.3418, "volume": 6653.6, "quote_volume": 8929.49734, "trades": 113, "taker_buy_quote": 2862.28373}, {"ts": 1775505840000, "open": 1.3417, "high": 1.3422, "low": 1.3417, "close": 1.3422, "volume": 15535.9, "quote_volume": 20846.46061, "trades": 71, "taker_buy_quote": 20755.61798}, {"ts": 1775505900000, "open": 1.3422, "high": 1.3422, "low": 1.3417, "close": 1.3417, "volume": 4038.5, "quote_volume": 5419.50138, "trades": 113, "taker_buy_quote": 990.71094}, {"ts": 1775505960000, "open": 1.3417, "high": 1.3429, "low": 1.3416, "close": 1.3428, "volume": 106006.1, "quote_volume": 142279.41205, "trades": 406, "taker_buy_quote": 87984.81284}, {"ts": 1775506020000, "open": 1.3428, "high": 1.3436, "low": 1.3428, "close": 1.3436, "volume": 6919.4, "quote_volume": 9295.40319, "trades": 166, "taker_buy_quote": 7862.25348}, {"ts": 1775506080000, "open": 1.3435, "high": 1.3436, "low": 1.343, "close": 1.343, "volume": 12698.2, "quote_volume": 17058.96161, "trades": 143, "taker_buy_quote": 2963.74583}, {"ts": 1775506140000, "open": 1.343, "high": 1.3431, "low": 1.342, "close": 1.3421, "volume": 68385.1, "quote_volume": 91794.21297, "trades": 220, "taker_buy_quote": 3610.40054}, {"ts": 1775506200000, "open": 1.3421, "high": 1.3425, "low": 1.342, "close": 1.3421, "volume": 35102.4, "quote_volume": 47116.2856, "trades": 188, "taker_buy_quote": 43453.60183}, {"ts": 1775506260000, "open": 1.3421, "high": 1.3421, "low": 1.3415, "close": 1.3417, "volume": 12045.7, "quote_volume": 16161.18165, "trades": 155, "taker_buy_quote": 6630.27531}, {"ts": 1775506320000, "open": 1.3416, "high": 1.3417, "low": 1.3414, "close": 1.3414, "volume": 25978.4, "quote_volume": 34852.34957, "trades": 101, "taker_buy_quote": 1048.65519}, {"ts": 1775506380000, "open": 1.3415, "high": 1.3415, "low": 1.3406, "close": 1.3406, "volume": 16905.8, "quote_volume": 22670.1321, "trades": 190, "taker_buy_quote": 1601.6509}, {"ts": 1775506440000, "open": 1.3406, "high": 1.3406, "low": 1.34, "close": 1.3406, "volume": 95975.3, "quote_volume": 128649.29009, "trades": 288, "taker_buy_quote": 13965.88073}, {"ts": 1775506500000, "open": 1.3406, "high": 1.3412, "low": 1.3405, "close": 1.3405, "volume": 21619.1, "quote_volume": 28987.32214, "trades": 339, "taker_buy_quote": 14223.25505}, {"ts": 1775506560000, "open": 1.3405, "high": 1.3414, "low": 1.3405, "close": 1.3407, "volume": 29650.2, "quote_volume": 39753.72021, "trades": 366, "taker_buy_quote": 33900.77322}, {"ts": 1775506620000, "open": 1.3406, "high": 1.3409, "low": 1.3406, "close": 1.3406, "volume": 7755.4, "quote_volume": 10397.57201, "trades": 94, "taker_buy_quote": 8094.61901}, {"ts": 1775506680000, "open": 1.3406, "high": 1.3408, "low": 1.3404, "close": 1.3405, "volume": 8500.5, "quote_volume": 11394.7928, "trades": 169, "taker_buy_quote": 6231.95004}, {"ts": 1775506740000, "open": 1.3405, "high": 1.3409, "low": 1.3405, "close": 1.3408, "volume": 16793.5, "quote_volume": 22514.46574, "trades": 74, "taker_buy_quote": 15602.51704}, {"ts": 1775506800000, "open": 1.3408, "high": 1.3415, "low": 1.3408, "close": 1.3414, "volume": 4078.9, "quote_volume": 5470.65644, "trades": 157, "taker_buy_quote": 4541.27844}, {"ts": 1775506860000, "open": 1.3413, "high": 1.3417, "low": 1.3412, "close": 1.3412, "volume": 12452.6, "quote_volume": 16704.84878, "trades": 141, "taker_buy_quote": 10354.72773}, {"ts": 1775506920000, "open": 1.3411, "high": 1.3415, "low": 1.3411, "close": 1.3415, "volume": 18158.7, "quote_volume": 24355.08195, "trades": 155, "taker_buy_quote": 21562.68756}, {"ts": 1775506980000, "open": 1.3415, "high": 1.3419, "low": 1.3415, "close": 1.3419, "volume": 9020.6, "quote_volume": 12103.29028, "trades": 88, "taker_buy_quote": 11545.23686}, {"ts": 1775507040000, "open": 1.3418, "high": 1.342, "low": 1.3414, "close": 1.3414, "volume": 7600.8, "quote_volume": 10198.43208, "trades": 162, "taker_buy_quote": 3501.71524}, {"ts": 1775507100000, "open": 1.3415, "high": 1.3428, "low": 1.3411, "close": 1.3427, "volume": 125171.5, "quote_volume": 167958.80111, "trades": 682, "taker_buy_quote": 126103.18386}, {"ts": 1775507160000, "open": 1.3427, "high": 1.3433, "low": 1.3422, "close": 1.3422, "volume": 46928.0, "quote_volume": 63014.17282, "trades": 333, "taker_buy_quote": 43632.66913}, {"ts": 1775507220000, "open": 1.3422, "high": 1.3422, "low": 1.342, "close": 1.342, "volume": 12483.7, "quote_volume": 16754.48662, "trades": 75, "taker_buy_quote": 9624.85308}, {"ts": 1775507280000, "open": 1.3419, "high": 1.3426, "low": 1.3419, "close": 1.3426, "volume": 5018.3, "quote_volume": 6736.43903, "trades": 146, "taker_buy_quote": 3398.47412}, {"ts": 1775507340000, "open": 1.3426, "high": 1.343, "low": 1.3425, "close": 1.3426, "volume": 7195.9, "quote_volume": 9662.68812, "trades": 180, "taker_buy_quote": 7104.09372}, {"ts": 1775507400000, "open": 1.3426, "high": 1.3428, "low": 1.3425, "close": 1.3426, "volume": 22544.8, "quote_volume": 30268.66783, "trades": 149, "taker_buy_quote": 25477.80166}, {"ts": 1775507460000, "open": 1.3426, "high": 1.3429, "low": 1.3425, "close": 1.3427, "volume": 19240.1, "quote_volume": 25833.08815, "trades": 108, "taker_buy_quote": 17167.54029}, {"ts": 1775507520000, "open": 1.3426, "high": 1.343, "low": 1.3426, "close": 1.3429, "volume": 15141.6, "quote_volume": 20331.54532, "trades": 95, "taker_buy_quote": 18647.68742}, {"ts": 1775507580000, "open": 1.3429, "high": 1.343, "low": 1.3427, "close": 1.3428, "volume": 18143.5, "quote_volume": 24363.29814, "trades": 91, "taker_buy_quote": 10582.75422}, {"ts": 1775507640000, "open": 1.3429, "high": 1.343, "low": 1.3426, "close": 1.343, "volume": 9012.5, "quote_volume": 12102.67449, "trades": 108, "taker_buy_quote": 9586.51409}, {"ts": 1775507700000, "open": 1.3429, "high": 1.3435, "low": 1.3429, "close": 1.343, "volume": 7405.1, "quote_volume": 9945.93719, "trades": 217, "taker_buy_quote": 3750.88344}, {"ts": 1775507760000, "open": 1.343, "high": 1.3431, "low": 1.3427, "close": 1.3428, "volume": 24098.1, "quote_volume": 32362.93534, "trades": 97, "taker_buy_quote": 980.44542}, {"ts": 1775507820000, "open": 1.3428, "high": 1.3431, "low": 1.3427, "close": 1.3428, "volume": 14847.8, "quote_volume": 19938.00567, "trades": 161, "taker_buy_quote": 17016.0536}, {"ts": 1775507880000, "open": 1.3428, "high": 1.3431, "low": 1.3427, "close": 1.343, "volume": 17087.8, "quote_volume": 22946.77944, "trades": 103, "taker_buy_quote": 20150.13268}, {"ts": 1775507940000, "open": 1.3429, "high": 1.343, "low": 1.3427, "close": 1.3428, "volume": 7070.6, "quote_volume": 9495.0856, "trades": 65, "taker_buy_quote": 8587.33659}, {"ts": 1775508000000, "open": 1.3428, "high": 1.3428, "low": 1.3426, "close": 1.3427, "volume": 20099.1, "quote_volume": 26986.72592, "trades": 69, "taker_buy_quote": 5805.99008}, {"ts": 1775508060000, "open": 1.3427, "high": 1.3427, "low": 1.3426, "close": 1.3426, "volume": 5325.0, "quote_volume": 7149.5375, "trades": 57, "taker_buy_quote": 2648.20248}, {"ts": 1775508120000, "open": 1.3426, "high": 1.3431, "low": 1.3426, "close": 1.3427, "volume": 35914.8, "quote_volume": 48227.50393, "trades": 185, "taker_buy_quote": 35364.37015}, {"ts": 1775508180000, "open": 1.3428, "high": 1.3428, "low": 1.3426, "close": 1.3426, "volume": 8722.1, "quote_volume": 11711.06963, "trades": 52, "taker_buy_quote": 198.72314}, {"ts": 1775508240000, "open": 1.3426, "high": 1.3429, "low": 1.3426, "close": 1.3428, "volume": 11607.6, "quote_volume": 15585.84332, "trades": 59, "taker_buy_quote": 14106.81464}, {"ts": 1775508300000, "open": 1.3429, "high": 1.3432, "low": 1.3428, "close": 1.3432, "volume": 11890.8, "quote_volume": 15970.41875, "trades": 101, "taker_buy_quote": 14286.98573}, {"ts": 1775508360000, "open": 1.3432, "high": 1.3432, "low": 1.3426, "close": 1.3428, "volume": 24415.6, "quote_volume": 32785.76113, "trades": 178, "taker_buy_quote": 8777.22078}, {"ts": 1775508420000, "open": 1.3429, "high": 1.3431, "low": 1.3427, "close": 1.3427, "volume": 31211.5, "quote_volume": 41914.87093, "trades": 113, "taker_buy_quote": 39901.21729}, {"ts": 1775508480000, "open": 1.3427, "high": 1.3428, "low": 1.3425, "close": 1.3425, "volume": 2249.6, "quote_volume": 3020.45681, "trades": 61, "taker_buy_quote": 289.0946}, {"ts": 1775508540000, "open": 1.3425, "high": 1.3426, "low": 1.3425, "close": 1.3426, "volume": 1987.1, "quote_volume": 2667.71013, "trades": 33, "taker_buy_quote": 381.02988}, {"ts": 1775508600000, "open": 1.3426, "high": 1.3426, "low": 1.3416, "close": 1.3416, "volume": 22698.3, "quote_volume": 30464.50685, "trades": 178, "taker_buy_quote": 383.34739}, {"ts": 1775508660000, "open": 1.3416, "high": 1.3416, "low": 1.3412, "close": 1.3414, "volume": 14159.6, "quote_volume": 18994.64132, "trades": 134, "taker_buy_quote": 5684.34832}, {"ts": 1775508720000, "open": 1.3414, "high": 1.3415, "low": 1.3413, "close": 1.3415, "volume": 15964.1, "quote_volume": 21414.59666, "trades": 103, "taker_buy_quote": 20356.23256}, {"ts": 1775508780000, "open": 1.3414, "high": 1.3415, "low": 1.3414, "close": 1.3414, "volume": 5619.9, "quote_volume": 7538.64122, "trades": 66, "taker_buy_quote": 1440.2344}, {"ts": 1775508840000, "open": 1.3415, "high": 1.342, "low": 1.3414, "close": 1.3417, "volume": 85497.3, "quote_volume": 114718.34728, "trades": 224, "taker_buy_quote": 14109.87769}, {"ts": 1775508900000, "open": 1.3418, "high": 1.3419, "low": 1.3414, "close": 1.3419, "volume": 23205.1, "quote_volume": 31133.33458, "trades": 180, "taker_buy_quote": 24352.62741}, {"ts": 1775508960000, "open": 1.3419, "high": 1.3419, "low": 1.3417, "close": 1.3418, "volume": 4628.8, "quote_volume": 6211.08044, "trades": 49, "taker_buy_quote": 2197.89202}, {"ts": 1775509020000, "open": 1.3417, "high": 1.3417, "low": 1.3409, "close": 1.3411, "volume": 15738.4, "quote_volume": 21111.00416, "trades": 184, "taker_buy_quote": 2961.61072}, {"ts": 1775509080000, "open": 1.3411, "high": 1.3415, "low": 1.3411, "close": 1.3415, "volume": 33373.0, "quote_volume": 44762.84324, "trades": 176, "taker_buy_quote": 20974.54201}, {"ts": 1775509140000, "open": 1.3414, "high": 1.3415, "low": 1.3412, "close": 1.3412, "volume": 11799.9, "quote_volume": 15828.13611, "trades": 73, "taker_buy_quote": 6596.49647}, {"ts": 1775509200000, "open": 1.3412, "high": 1.3412, "low": 1.3404, "close": 1.3404, "volume": 26090.3, "quote_volume": 34982.20151, "trades": 197, "taker_buy_quote": 995.69671}, {"ts": 1775509260000, "open": 1.3404, "high": 1.3405, "low": 1.3404, "close": 1.3404, "volume": 4790.9, "quote_volume": 6421.80128, "trades": 54, "taker_buy_quote": 1057.9226}, {"ts": 1775509320000, "open": 1.3404, "high": 1.3405, "low": 1.3392, "close": 1.3393, "volume": 37280.0, "quote_volume": 49948.09495, "trades": 355, "taker_buy_quote": 4385.79109}, {"ts": 1775509380000, "open": 1.3393, "high": 1.3395, "low": 1.3392, "close": 1.3394, "volume": 6446.1, "quote_volume": 8633.57584, "trades": 53, "taker_buy_quote": 5770.4841}, {"ts": 1775509440000, "open": 1.3395, "high": 1.34, "low": 1.339, "close": 1.34, "volume": 63706.2, "quote_volume": 85340.30089, "trades": 259, "taker_buy_quote": 70283.10654}, {"ts": 1775509500000, "open": 1.34, "high": 1.34, "low": 1.3398, "close": 1.3398, "volume": 9074.8, "quote_volume": 12159.09525, "trades": 54, "taker_buy_quote": 72.7609}, {"ts": 1775509560000, "open": 1.3398, "high": 1.3398, "low": 1.3391, "close": 1.3392, "volume": 41927.0, "quote_volume": 56159.49734, "trades": 146, "taker_buy_quote": 13428.67459}, {"ts": 1775509620000, "open": 1.3392, "high": 1.3392, "low": 1.3391, "close": 1.3391, "volume": 648.5, "quote_volume": 868.44482, "trades": 33, "taker_buy_quote": 515.19024}, {"ts": 1775509680000, "open": 1.3391, "high": 1.3391, "low": 1.339, "close": 1.339, "volume": 4216.5, "quote_volume": 5646.14818, "trades": 75, "taker_buy_quote": 1627.40823}, {"ts": 1775509740000, "open": 1.3389, "high": 1.3391, "low": 1.3389, "close": 1.339, "volume": 13846.3, "quote_volume": 18540.1518, "trades": 57, "taker_buy_quote": 17031.58428}, {"ts": 1775509800000, "open": 1.339, "high": 1.339, "low": 1.3388, "close": 1.3389, "volume": 21784.5, "quote_volume": 29167.06694, "trades": 66, "taker_buy_quote": 799.4803}, {"ts": 1775509860000, "open": 1.3388, "high": 1.3391, "low": 1.3388, "close": 1.3391, "volume": 28926.6, "quote_volume": 38731.22299, "trades": 88, "taker_buy_quote": 30328.93425}, {"ts": 1775509920000, "open": 1.339, "high": 1.3391, "low": 1.3387, "close": 1.3388, "volume": 5188.7, "quote_volume": 6947.18327, "trades": 78, "taker_buy_quote": 1484.09048}, {"ts": 1775509980000, "open": 1.3387, "high": 1.3392, "low": 1.3387, "close": 1.3392, "volume": 15126.9, "quote_volume": 20254.49687, "trades": 109, "taker_buy_quote": 19088.4434}, {"ts": 1775510040000, "open": 1.3392, "high": 1.3392, "low": 1.3391, "close": 1.3391, "volume": 1496.4, "quote_volume": 2003.90144, "trades": 41, "taker_buy_quote": 966.9024}, {"ts": 1775510100000, "open": 1.3391, "high": 1.3392, "low": 1.3387, "close": 1.3387, "volume": 19702.9, "quote_volume": 26382.19723, "trades": 90, "taker_buy_quote": 3507.12248}, {"ts": 1775510160000, "open": 1.3387, "high": 1.3388, "low": 1.3382, "close": 1.3385, "volume": 28116.9, "quote_volume": 37635.60177, "trades": 194, "taker_buy_quote": 10995.99793}, {"ts": 1775510220000, "open": 1.3386, "high": 1.3386, "low": 1.3381, "close": 1.3382, "volume": 11348.0, "quote_volume": 15187.98568, "trades": 119, "taker_buy_quote": 623.74132}, {"ts": 1775510280000, "open": 1.3381, "high": 1.3382, "low": 1.3376, "close": 1.3376, "volume": 10164.4, "quote_volume": 13598.66416, "trades": 149, "taker_buy_quote": 610.0809}, {"ts": 1775510340000, "open": 1.3376, "high": 1.3377, "low": 1.3375, "close": 1.3377, "volume": 22976.2, "quote_volume": 30733.52226, "trades": 137, "taker_buy_quote": 14323.73263}, {"ts": 1775510400000, "open": 1.3376, "high": 1.3392, "low": 1.3376, "close": 1.3391, "volume": 106767.3, "quote_volume": 142909.95693, "trades": 655, "taker_buy_quote": 129941.8509}, {"ts": 1775510460000, "open": 1.3392, "high": 1.3397, "low": 1.3389, "close": 1.3389, "volume": 42817.6, "quote_volume": 57342.19601, "trades": 238, "taker_buy_quote": 23852.29928}, {"ts": 1775510520000, "open": 1.3389, "high": 1.339, "low": 1.3385, "close": 1.3385, "volume": 11714.3, "quote_volume": 15683.14101, "trades": 111, "taker_buy_quote": 1391.6212}, {"ts": 1775510580000, "open": 1.3385, "high": 1.3389, "low": 1.3383, "close": 1.3389, "volume": 12745.4, "quote_volume": 17060.23419, "trades": 151, "taker_buy_quote": 9781.51532}, {"ts": 1775510640000, "open": 1.339, "high": 1.3394, "low": 1.3389, "close": 1.3391, "volume": 18640.4, "quote_volume": 24963.4448, "trades": 157, "taker_buy_quote": 11329.34413}, {"ts": 1775510700000, "open": 1.339, "high": 1.339, "low": 1.3387, "close": 1.3387, "volume": 9961.6, "quote_volume": 13337.99513, "trades": 85, "taker_buy_quote": 858.8402}, {"ts": 1775510760000, "open": 1.3388, "high": 1.3394, "low": 1.3388, "close": 1.3394, "volume": 1616.2, "quote_volume": 2164.01321, "trades": 125, "taker_buy_quote": 1134.01819}, {"ts": 1775510820000, "open": 1.3393, "high": 1.3394, "low": 1.3391, "close": 1.3394, "volume": 10692.2, "quote_volume": 14320.49548, "trades": 108, "taker_buy_quote": 840.3742}, {"ts": 1775510880000, "open": 1.3395, "high": 1.3396, "low": 1.3391, "close": 1.3391, "volume": 3506.2, "quote_volume": 4696.22551, "trades": 108, "taker_buy_quote": 702.59499}, {"ts": 1775510940000, "open": 1.3392, "high": 1.3392, "low": 1.3388, "close": 1.3388, "volume": 9340.4, "quote_volume": 12505.65878, "trades": 81, "taker_buy_quote": 8539.37547}, {"ts": 1775511000000, "open": 1.3388, "high": 1.3388, "low": 1.3385, "close": 1.3385, "volume": 8935.7, "quote_volume": 11961.33718, "trades": 96, "taker_buy_quote": 8441.34546}, {"ts": 1775511060000, "open": 1.3386, "high": 1.3386, "low": 1.3384, "close": 1.3385, "volume": 11747.0, "quote_volume": 15723.349, "trades": 70, "taker_buy_quote": 11784.03974}, {"ts": 1775511120000, "open": 1.3385, "high": 1.3387, "low": 1.3383, "close": 1.3383, "volume": 15767.9, "quote_volume": 21106.16572, "trades": 99, "taker_buy_quote": 3763.13084}, {"ts": 1775511180000, "open": 1.3383, "high": 1.3383, "low": 1.338, "close": 1.3381, "volume": 5721.2, "quote_volume": 7655.67731, "trades": 102, "taker_buy_quote": 1400.59321}, {"ts": 1775511240000, "open": 1.3382, "high": 1.3383, "low": 1.3382, "close": 1.3382, "volume": 2984.9, "quote_volume": 3994.6024, "trades": 67, "taker_buy_quote": 2900.35626}, {"ts": 1775511300000, "open": 1.3383, "high": 1.3383, "low": 1.3381, "close": 1.3382, "volume": 7942.6, "quote_volume": 10628.28236, "trades": 69, "taker_buy_quote": 756.62015}, {"ts": 1775511360000, "open": 1.3382, "high": 1.3387, "low": 1.338, "close": 1.338, "volume": 7062.7, "quote_volume": 9451.77714, "trades": 218, "taker_buy_quote": 2413.09759}, {"ts": 1775511420000, "open": 1.3379, "high": 1.338, "low": 1.3359, "close": 1.3368, "volume": 88611.4, "quote_volume": 118480.54669, "trades": 710, "taker_buy_quote": 28337.57099}, {"ts": 1775511480000, "open": 1.3367, "high": 1.3367, "low": 1.336, "close": 1.3367, "volume": 31126.4, "quote_volume": 41600.76897, "trades": 355, "taker_buy_quote": 12875.66983}, {"ts": 1775511540000, "open": 1.3366, "high": 1.3375, "low": 1.3366, "close": 1.3373, "volume": 14153.4, "quote_volume": 18923.56091, "trades": 226, "taker_buy_quote": 12996.6932}, {"ts": 1775511600000, "open": 1.3374, "high": 1.3376, "low": 1.3366, "close": 1.3366, "volume": 30029.1, "quote_volume": 40157.17043, "trades": 336, "taker_buy_quote": 17604.80921}, {"ts": 1775511660000, "open": 1.3365, "high": 1.3374, "low": 1.336, "close": 1.3371, "volume": 30807.2, "quote_volume": 41180.51576, "trades": 471, "taker_buy_quote": 28918.72176}, {"ts": 1775511720000, "open": 1.337, "high": 1.3373, "low": 1.3366, "close": 1.3373, "volume": 2730.2, "quote_volume": 3649.63382, "trades": 187, "taker_buy_quote": 857.08884}, {"ts": 1775511780000, "open": 1.3373, "high": 1.3373, "low": 1.3362, "close": 1.3363, "volume": 32083.5, "quote_volume": 42883.68629, "trades": 422, "taker_buy_quote": 20729.58172}, {"ts": 1775511840000, "open": 1.3363, "high": 1.3369, "low": 1.3361, "close": 1.3361, "volume": 9707.5, "quote_volume": 12973.55996, "trades": 479, "taker_buy_quote": 5271.13178}, {"ts": 1775511900000, "open": 1.3362, "high": 1.3368, "low": 1.3362, "close": 1.3367, "volume": 10259.9, "quote_volume": 13712.77558, "trades": 441, "taker_buy_quote": 7740.98306}, {"ts": 1775511960000, "open": 1.3367, "high": 1.3368, "low": 1.3366, "close": 1.3368, "volume": 7839.1, "quote_volume": 10478.42261, "trades": 49, "taker_buy_quote": 2990.09515}, {"ts": 1775512020000, "open": 1.3367, "high": 1.3368, "low": 1.3363, "close": 1.3368, "volume": 48061.5, "quote_volume": 64233.93646, "trades": 291, "taker_buy_quote": 4092.19658}, {"ts": 1775512080000, "open": 1.3367, "high": 1.3371, "low": 1.3363, "close": 1.3369, "volume": 17351.4, "quote_volume": 23192.77438, "trades": 270, "taker_buy_quote": 16358.0578}, {"ts": 1775512140000, "open": 1.3368, "high": 1.3369, "low": 1.3365, "close": 1.3368, "volume": 7201.8, "quote_volume": 9626.13419, "trades": 131, "taker_buy_quote": 7806.21873}, {"ts": 1775512200000, "open": 1.3368, "high": 1.3368, "low": 1.3367, "close": 1.3368, "volume": 2445.5, "quote_volume": 3268.98985, "trades": 56, "taker_buy_quote": 1145.10288}, {"ts": 1775512260000, "open": 1.3368, "high": 1.3368, "low": 1.3365, "close": 1.3366, "volume": 5212.4, "quote_volume": 6967.39396, "trades": 59, "taker_buy_quote": 493.37887}, {"ts": 1775512320000, "open": 1.3365, "high": 1.3365, "low": 1.3349, "close": 1.3356, "volume": 37464.2, "quote_volume": 50033.47117, "trades": 628, "taker_buy_quote": 7314.49502}, {"ts": 1775512380000, "open": 1.3357, "high": 1.3362, "low": 1.3357, "close": 1.3361, "volume": 7811.3, "quote_volume": 10435.54844, "trades": 170, "taker_buy_quote": 5849.85149}, {"ts": 1775512440000, "open": 1.3361, "high": 1.3364, "low": 1.3358, "close": 1.3359, "volume": 27154.3, "quote_volume": 36284.33327, "trades": 187, "taker_buy_quote": 9737.23433}, {"ts": 1775512500000, "open": 1.3358, "high": 1.3358, "low": 1.3351, "close": 1.3351, "volume": 7245.5, "quote_volume": 9676.27193, "trades": 217, "taker_buy_quote": 2562.89972}, {"ts": 1775512560000, "open": 1.3352, "high": 1.3357, "low": 1.3352, "close": 1.3356, "volume": 23859.2, "quote_volume": 31866.02714, "trades": 230, "taker_buy_quote": 18890.61811}, {"ts": 1775512620000, "open": 1.3356, "high": 1.3361, "low": 1.3356, "close": 1.3356, "volume": 33410.0, "quote_volume": 44628.37695, "trades": 225, "taker_buy_quote": 28726.54694}, {"ts": 1775512680000, "open": 1.3356, "high": 1.3357, "low": 1.3356, "close": 1.3356, "volume": 10271.4, "quote_volume": 13718.71321, "trades": 31, "taker_buy_quote": 3090.40909}, {"ts": 1775512740000, "open": 1.3356, "high": 1.3357, "low": 1.3351, "close": 1.3357, "volume": 54254.7, "quote_volume": 72450.74501, "trades": 232, "taker_buy_quote": 15736.61908}, {"ts": 1775512800000, "open": 1.3356, "high": 1.3356, "low": 1.3333, "close": 1.3351, "volume": 136156.9, "quote_volume": 181643.47689, "trades": 1020, "taker_buy_quote": 79105.95707}, {"ts": 1775512860000, "open": 1.335, "high": 1.335, "low": 1.3339, "close": 1.3341, "volume": 17404.8, "quote_volume": 23222.96685, "trades": 267, "taker_buy_quote": 2329.54802}, {"ts": 1775512920000, "open": 1.3341, "high": 1.3346, "low": 1.3335, "close": 1.3338, "volume": 78564.0, "quote_volume": 104800.16015, "trades": 808, "taker_buy_quote": 41481.39243}, {"ts": 1775512980000, "open": 1.3337, "high": 1.3337, "low": 1.3334, "close": 1.3334, "volume": 8464.5, "quote_volume": 11288.13555, "trades": 224, "taker_buy_quote": 3536.95537}, {"ts": 1775513040000, "open": 1.3333, "high": 1.3341, "low": 1.333, "close": 1.3341, "volume": 33730.0, "quote_volume": 44977.71285, "trades": 374, "taker_buy_quote": 21163.99102}, {"ts": 1775513100000, "open": 1.3341, "high": 1.3348, "low": 1.334, "close": 1.3343, "volume": 17112.3, "quote_volume": 22836.61007, "trades": 264, "taker_buy_quote": 11181.87978}, {"ts": 1775513160000, "open": 1.3344, "high": 1.3346, "low": 1.3344, "close": 1.3346, "volume": 4304.1, "quote_volume": 5744.0251, "trades": 115, "taker_buy_quote": 5411.61016}, {"ts": 1775513220000, "open": 1.3345, "high": 1.3347, "low": 1.3339, "close": 1.3345, "volume": 12101.2, "quote_volume": 16146.30104, "trades": 314, "taker_buy_quote": 5946.84576}, {"ts": 1775513280000, "open": 1.3345, "high": 1.3345, "low": 1.3341, "close": 1.3343, "volume": 8020.0, "quote_volume": 10701.0368, "trades": 145, "taker_buy_quote": 2772.60907}, {"ts": 1775513340000, "open": 1.3343, "high": 1.3345, "low": 1.3341, "close": 1.3345, "volume": 30157.1, "quote_volume": 40237.90084, "trades": 158, "taker_buy_quote": 26714.53353}, {"ts": 1775513400000, "open": 1.3344, "high": 1.3346, "low": 1.3341, "close": 1.3346, "volume": 28359.8, "quote_volume": 37844.92191, "trades": 184, "taker_buy_quote": 15024.87372}, {"ts": 1775513460000, "open": 1.3345, "high": 1.3348, "low": 1.3345, "close": 1.3347, "volume": 16744.7, "quote_volume": 22347.84427, "trades": 149, "taker_buy_quote": 20916.80115}, {"ts": 1775513520000, "open": 1.3347, "high": 1.3348, "low": 1.3344, "close": 1.3347, "volume": 45082.2, "quote_volume": 60167.98743, "trades": 144, "taker_buy_quote": 40635.06055}, {"ts": 1775513580000, "open": 1.3347, "high": 1.3348, "low": 1.3343, "close": 1.3343, "volume": 8035.2, "quote_volume": 10724.41138, "trades": 101, "taker_buy_quote": 177.64589}, {"ts": 1775513640000, "open": 1.3342, "high": 1.3351, "low": 1.3342, "close": 1.3351, "volume": 16255.2, "quote_volume": 21691.9929, "trades": 201, "taker_buy_quote": 20231.04849}, {"ts": 1775513700000, "open": 1.335, "high": 1.3351, "low": 1.3345, "close": 1.3345, "volume": 4480.1, "quote_volume": 5980.27775, "trades": 121, "taker_buy_quote": 1439.98607}, {"ts": 1775513760000, "open": 1.3344, "high": 1.3351, "low": 1.3344, "close": 1.3347, "volume": 5480.2, "quote_volume": 7314.35935, "trades": 155, "taker_buy_quote": 2786.42428}, {"ts": 1775513820000, "open": 1.3347, "high": 1.3349, "low": 1.3345, "close": 1.3346, "volume": 6965.1, "quote_volume": 9295.98218, "trades": 124, "taker_buy_quote": 2935.94054}, {"ts": 1775513880000, "open": 1.3345, "high": 1.3352, "low": 1.3345, "close": 1.335, "volume": 11069.8, "quote_volume": 14777.92802, "trades": 136, "taker_buy_quote": 13182.12044}, {"ts": 1775513940000, "open": 1.335, "high": 1.335, "low": 1.3341, "close": 1.3342, "volume": 16491.5, "quote_volume": 22008.97029, "trades": 196, "taker_buy_quote": 1447.09456}, {"ts": 1775514000000, "open": 1.3341, "high": 1.3345, "low": 1.3332, "close": 1.3345, "volume": 63707.1, "quote_volume": 84966.11488, "trades": 472, "taker_buy_quote": 26568.54068}, {"ts": 1775514060000, "open": 1.3344, "high": 1.3345, "low": 1.3337, "close": 1.3338, "volume": 13842.6, "quote_volume": 18466.55513, "trades": 186, "taker_buy_quote": 2254.24326}, {"ts": 1775514120000, "open": 1.3338, "high": 1.3338, "low": 1.3332, "close": 1.3337, "volume": 40032.9, "quote_volume": 53377.73376, "trades": 213, "taker_buy_quote": 17659.42218}, {"ts": 1775514180000, "open": 1.3336, "high": 1.3338, "low": 1.3316, "close": 1.3323, "volume": 215948.0, "quote_volume": 287731.62842, "trades": 809, "taker_buy_quote": 110456.18409}, {"ts": 1775514240000, "open": 1.3323, "high": 1.3326, "low": 1.3317, "close": 1.3318, "volume": 10831.4, "quote_volume": 14430.07146, "trades": 232, "taker_buy_quote": 2715.71717}, {"ts": 1775514300000, "open": 1.3318, "high": 1.3324, "low": 1.3317, "close": 1.3319, "volume": 21796.0, "quote_volume": 29035.57175, "trades": 286, "taker_buy_quote": 15639.64342}, {"ts": 1775514360000, "open": 1.3319, "high": 1.3321, "low": 1.3315, "close": 1.3318, "volume": 60661.6, "quote_volume": 80788.51507, "trades": 240, "taker_buy_quote": 42966.82656}, {"ts": 1775514420000, "open": 1.3318, "high": 1.3319, "low": 1.3316, "close": 1.3318, "volume": 47082.5, "quote_volume": 62701.94248, "trades": 167, "taker_buy_quote": 47347.48979}, {"ts": 1775514480000, "open": 1.3318, "high": 1.332, "low": 1.3316, "close": 1.3318, "volume": 7978.7, "quote_volume": 10626.16682, "trades": 114, "taker_buy_quote": 7490.74087}, {"ts": 1775514540000, "open": 1.3318, "high": 1.3319, "low": 1.3317, "close": 1.3318, "volume": 6857.0, "quote_volume": 9132.13411, "trades": 66, "taker_buy_quote": 836.26699}, {"ts": 1775514600000, "open": 1.3318, "high": 1.3318, "low": 1.3313, "close": 1.3313, "volume": 10307.8, "quote_volume": 13723.74198, "trades": 143, "taker_buy_quote": 1987.41779}, {"ts": 1775514660000, "open": 1.3312, "high": 1.3313, "low": 1.3302, "close": 1.3302, "volume": 128026.5, "quote_volume": 170341.87729, "trades": 407, "taker_buy_quote": 37413.0035}, {"ts": 1775514720000, "open": 1.3303, "high": 1.3303, "low": 1.3298, "close": 1.3298, "volume": 78805.6, "quote_volume": 104812.3261, "trades": 264, "taker_buy_quote": 12160.06746}, {"ts": 1775514780000, "open": 1.3299, "high": 1.3299, "low": 1.3288, "close": 1.3294, "volume": 92643.8, "quote_volume": 123144.45564, "trades": 382, "taker_buy_quote": 36437.14288}, {"ts": 1775514840000, "open": 1.3293, "high": 1.3299, "low": 1.3292, "close": 1.3298, "volume": 24503.5, "quote_volume": 32577.02451, "trades": 203, "taker_buy_quote": 23097.70608}, {"ts": 1775514900000, "open": 1.3297, "high": 1.3302, "low": 1.3295, "close": 1.33, "volume": 17041.4, "quote_volume": 22660.41329, "trades": 201, "taker_buy_quote": 21361.12307}, {"ts": 1775514960000, "open": 1.3301, "high": 1.3303, "low": 1.3296, "close": 1.3296, "volume": 19637.7, "quote_volume": 26118.91255, "trades": 197, "taker_buy_quote": 9834.965}, {"ts": 1775515020000, "open": 1.3296, "high": 1.3301, "low": 1.3296, "close": 1.3297, "volume": 14958.9, "quote_volume": 19893.49106, "trades": 169, "taker_buy_quote": 9882.01123}, {"ts": 1775515080000, "open": 1.3297, "high": 1.3297, "low": 1.3295, "close": 1.3295, "volume": 9010.4, "quote_volume": 11979.92032, "trades": 58, "taker_buy_quote": 741.11904}, {"ts": 1775515140000, "open": 1.3295, "high": 1.3297, "low": 1.3293, "close": 1.3293, "volume": 11286.3, "quote_volume": 15004.35252, "trades": 91, "taker_buy_quote": 1037.28096}, {"ts": 1775515200000, "open": 1.3292, "high": 1.3294, "low": 1.3292, "close": 1.3294, "volume": 4476.5, "quote_volume": 5950.46748, "trades": 47, "taker_buy_quote": 1959.79302}, {"ts": 1775515260000, "open": 1.3293, "high": 1.3294, "low": 1.3291, "close": 1.3293, "volume": 15535.2, "quote_volume": 20649.59312, "trades": 114, "taker_buy_quote": 15738.82544}, {"ts": 1775515320000, "open": 1.3292, "high": 1.3293, "low": 1.3283, "close": 1.3283, "volume": 43909.8, "quote_volume": 58349.47541, "trades": 233, "taker_buy_quote": 42322.40514}, {"ts": 1775515380000, "open": 1.3283, "high": 1.3283, "low": 1.3281, "close": 1.3281, "volume": 9950.5, "quote_volume": 13216.04629, "trades": 95, "taker_buy_quote": 9063.24313}, {"ts": 1775515440000, "open": 1.3281, "high": 1.3282, "low": 1.3277, "close": 1.3277, "volume": 75629.6, "quote_volume": 100427.23622, "trades": 156, "taker_buy_quote": 1601.50902}, {"ts": 1775515500000, "open": 1.3277, "high": 1.3277, "low": 1.327, "close": 1.327, "volume": 51509.0, "quote_volume": 68366.53238, "trades": 251, "taker_buy_quote": 12449.70074}, {"ts": 1775515560000, "open": 1.3269, "high": 1.327, "low": 1.3267, "close": 1.3268, "volume": 22616.0, "quote_volume": 30008.1144, "trades": 116, "taker_buy_quote": 14561.19646}, {"ts": 1775515620000, "open": 1.3268, "high": 1.3272, "low": 1.3267, "close": 1.3271, "volume": 36435.7, "quote_volume": 48350.73786, "trades": 191, "taker_buy_quote": 45201.23491}, {"ts": 1775515680000, "open": 1.3272, "high": 1.3272, "low": 1.3268, "close": 1.327, "volume": 82008.3, "quote_volume": 108817.61809, "trades": 135, "taker_buy_quote": 8005.4207}, {"ts": 1775515740000, "open": 1.327, "high": 1.327, "low": 1.3268, "close": 1.3269, "volume": 10546.2, "quote_volume": 13993.93762, "trades": 65, "taker_buy_quote": 2948.69766}, {"ts": 1775515800000, "open": 1.3269, "high": 1.327, "low": 1.3265, "close": 1.3266, "volume": 32350.1, "quote_volume": 42920.15918, "trades": 170, "taker_buy_quote": 848.90272}, {"ts": 1775515860000, "open": 1.3266, "high": 1.3267, "low": 1.3265, "close": 1.3266, "volume": 19625.9, "quote_volume": 26035.65514, "trades": 93, "taker_buy_quote": 23175.13625}, {"ts": 1775515920000, "open": 1.3265, "high": 1.3266, "low": 1.3257, "close": 1.3257, "volume": 37969.0, "quote_volume": 50351.33341, "trades": 329, "taker_buy_quote": 24395.47891}, {"ts": 1775515980000, "open": 1.3257, "high": 1.3258, "low": 1.3226, "close": 1.3236, "volume": 526009.9, "quote_volume": 696449.06587, "trades": 1921, "taker_buy_quote": 242653.50845}, {"ts": 1775516040000, "open": 1.3235, "high": 1.3237, "low": 1.3229, "close": 1.3231, "volume": 173195.6, "quote_volume": 229196.19232, "trades": 723, "taker_buy_quote": 74473.91821}, {"ts": 1775516100000, "open": 1.3232, "high": 1.3232, "low": 1.3223, "close": 1.3228, "volume": 239830.0, "quote_volume": 317274.58574, "trades": 609, "taker_buy_quote": 49839.73184}, {"ts": 1775516160000, "open": 1.3228, "high": 1.3229, "low": 1.3224, "close": 1.3224, "volume": 71288.7, "quote_volume": 94299.51026, "trades": 186, "taker_buy_quote": 25341.28594}, {"ts": 1775516220000, "open": 1.3225, "high": 1.3226, "low": 1.3221, "close": 1.3222, "volume": 43791.8, "quote_volume": 57906.46759, "trades": 185, "taker_buy_quote": 43723.06848}, {"ts": 1775516280000, "open": 1.3221, "high": 1.3221, "low": 1.3216, "close": 1.3218, "volume": 51522.5, "quote_volume": 68103.11773, "trades": 313, "taker_buy_quote": 38346.56323}, {"ts": 1775516340000, "open": 1.3217, "high": 1.3217, "low": 1.3185, "close": 1.3185, "volume": 231121.9, "quote_volume": 305088.64744, "trades": 1029, "taker_buy_quote": 36849.99174}, {"ts": 1775516400000, "open": 1.3186, "high": 1.3186, "low": 1.3164, "close": 1.317, "volume": 260629.7, "quote_volume": 343312.02144, "trades": 2098, "taker_buy_quote": 121671.51277}, {"ts": 1775516460000, "open": 1.317, "high": 1.3172, "low": 1.3134, "close": 1.3144, "volume": 259421.9, "quote_volume": 341183.23417, "trades": 1689, "taker_buy_quote": 168482.51413}, {"ts": 1775516520000, "open": 1.3144, "high": 1.3171, "low": 1.3135, "close": 1.3161, "volume": 146793.9, "quote_volume": 193071.73798, "trades": 1241, "taker_buy_quote": 132152.62287}, {"ts": 1775516580000, "open": 1.3161, "high": 1.3181, "low": 1.3161, "close": 1.317, "volume": 362378.8, "quote_volume": 477467.98252, "trades": 1369, "taker_buy_quote": 369074.2323}, {"ts": 1775516640000, "open": 1.3169, "high": 1.3173, "low": 1.3167, "close": 1.3173, "volume": 28216.2, "quote_volume": 37162.85354, "trades": 636, "taker_buy_quote": 26037.25371}, {"ts": 1775516700000, "open": 1.3172, "high": 1.3172, "low": 1.3157, "close": 1.316, "volume": 53815.2, "quote_volume": 70838.39745, "trades": 652, "taker_buy_quote": 38067.85322}, {"ts": 1775516760000, "open": 1.316, "high": 1.316, "low": 1.3138, "close": 1.3138, "volume": 185820.0, "quote_volume": 244287.36658, "trades": 1126, "taker_buy_quote": 35094.27489}, {"ts": 1775516820000, "open": 1.3138, "high": 1.3148, "low": 1.3122, "close": 1.3148, "volume": 415107.7, "quote_volume": 545085.65933, "trades": 2063, "taker_buy_quote": 142987.00899}, {"ts": 1775516880000, "open": 1.3149, "high": 1.3164, "low": 1.3144, "close": 1.3163, "volume": 120308.0, "quote_volume": 158256.69706, "trades": 856, "taker_buy_quote": 115268.60156}, {"ts": 1775516940000, "open": 1.3163, "high": 1.3186, "low": 1.3162, "close": 1.3186, "volume": 55497.0, "quote_volume": 73112.04073, "trades": 787, "taker_buy_quote": 51183.77399}, {"ts": 1775517000000, "open": 1.3187, "high": 1.3198, "low": 1.3187, "close": 1.319, "volume": 137777.2, "quote_volume": 181762.10269, "trades": 1120, "taker_buy_quote": 107397.99023}, {"ts": 1775517060000, "open": 1.3189, "high": 1.319, "low": 1.318, "close": 1.318, "volume": 110442.1, "quote_volume": 145605.22605, "trades": 423, "taker_buy_quote": 112632.09385}, {"ts": 1775517120000, "open": 1.318, "high": 1.3191, "low": 1.3179, "close": 1.3189, "volume": 84734.3, "quote_volume": 111742.97578, "trades": 441, "taker_buy_quote": 107684.21311}, {"ts": 1775517180000, "open": 1.3189, "high": 1.3194, "low": 1.3187, "close": 1.319, "volume": 21129.8, "quote_volume": 27873.13702, "trades": 248, "taker_buy_quote": 14997.85144}, {"ts": 1775517240000, "open": 1.319, "high": 1.319, "low": 1.3176, "close": 1.3176, "volume": 68089.6, "quote_volume": 89751.82345, "trades": 442, "taker_buy_quote": 52139.11291}, {"ts": 1775517300000, "open": 1.3175, "high": 1.3175, "low": 1.3158, "close": 1.3158, "volume": 34453.9, "quote_volume": 45351.48471, "trades": 585, "taker_buy_quote": 24776.35908}, {"ts": 1775517360000, "open": 1.3157, "high": 1.316, "low": 1.3151, "close": 1.316, "volume": 41292.6, "quote_volume": 54320.43786, "trades": 477, "taker_buy_quote": 25898.05053}, {"ts": 1775517420000, "open": 1.316, "high": 1.317, "low": 1.3155, "close": 1.317, "volume": 41344.4, "quote_volume": 54431.34787, "trades": 772, "taker_buy_quote": 45941.08227}, {"ts": 1775517480000, "open": 1.317, "high": 1.3181, "low": 1.3164, "close": 1.3181, "volume": 35729.6, "quote_volume": 47062.28669, "trades": 493, "taker_buy_quote": 41212.969}, {"ts": 1775517540000, "open": 1.3181, "high": 1.3181, "low": 1.3173, "close": 1.3174, "volume": 19303.5, "quote_volume": 25432.88094, "trades": 219, "taker_buy_quote": 4047.77104}, {"ts": 1775517600000, "open": 1.3173, "high": 1.3173, "low": 1.3151, "close": 1.3153, "volume": 176732.7, "quote_volume": 232586.7241, "trades": 589, "taker_buy_quote": 10900.01008}, {"ts": 1775517660000, "open": 1.3153, "high": 1.316, "low": 1.315, "close": 1.316, "volume": 79806.1, "quote_volume": 104973.46107, "trades": 522, "taker_buy_quote": 17911.05668}, {"ts": 1775517720000, "open": 1.3161, "high": 1.3168, "low": 1.3159, "close": 1.3168, "volume": 53302.1, "quote_volume": 70168.81599, "trades": 381, "taker_buy_quote": 45055.04253}, {"ts": 1775517780000, "open": 1.3167, "high": 1.3178, "low": 1.3167, "close": 1.3178, "volume": 23939.5, "quote_volume": 31535.45569, "trades": 416, "taker_buy_quote": 25222.64079}, {"ts": 1775517840000, "open": 1.3178, "high": 1.3187, "low": 1.3177, "close": 1.3178, "volume": 15668.4, "quote_volume": 20655.32736, "trades": 378, "taker_buy_quote": 4093.27107}, {"ts": 1775517900000, "open": 1.3177, "high": 1.3182, "low": 1.3175, "close": 1.3175, "volume": 17373.2, "quote_volume": 22895.90365, "trades": 287, "taker_buy_quote": 11946.85239}, {"ts": 1775517960000, "open": 1.3176, "high": 1.3176, "low": 1.317, "close": 1.3171, "volume": 7366.4, "quote_volume": 9703.90858, "trades": 131, "taker_buy_quote": 4190.84224}, {"ts": 1775518020000, "open": 1.3171, "high": 1.3174, "low": 1.3167, "close": 1.3167, "volume": 19149.7, "quote_volume": 25222.75442, "trades": 272, "taker_buy_quote": 13978.33433}, {"ts": 1775518080000, "open": 1.3168, "high": 1.3169, "low": 1.3165, "close": 1.3166, "volume": 15576.8, "quote_volume": 20511.0576, "trades": 192, "taker_buy_quote": 17714.61024}, {"ts": 1775518140000, "open": 1.3165, "high": 1.3166, "low": 1.3165, "close": 1.3166, "volume": 4889.7, "quote_volume": 6437.48989, "trades": 42, "taker_buy_quote": 2631.09344}, {"ts": 1775518200000, "open": 1.3165, "high": 1.3168, "low": 1.3155, "close": 1.3167, "volume": 46553.1, "quote_volume": 61273.86322, "trades": 476, "taker_buy_quote": 6247.92654}, {"ts": 1775518260000, "open": 1.3167, "high": 1.3177, "low": 1.3167, "close": 1.3177, "volume": 6519.1, "quote_volume": 8586.11123, "trades": 211, "taker_buy_quote": 8130.1103}, {"ts": 1775518320000, "open": 1.3177, "high": 1.3196, "low": 1.3177, "close": 1.3193, "volume": 63907.5, "quote_volume": 84265.34985, "trades": 517, "taker_buy_quote": 77021.72568}, {"ts": 1775518380000, "open": 1.3194, "high": 1.3194, "low": 1.3184, "close": 1.3193, "volume": 10165.0, "quote_volume": 13406.68825, "trades": 320, "taker_buy_quote": 6698.77733}, {"ts": 1775518440000, "open": 1.3193, "high": 1.3194, "low": 1.3181, "close": 1.3185, "volume": 87496.3, "quote_volume": 115417.00323, "trades": 372, "taker_buy_quote": 57414.24969}, {"ts": 1775518500000, "open": 1.3185, "high": 1.3197, "low": 1.3185, "close": 1.3196, "volume": 42983.3, "quote_volume": 56695.48095, "trades": 346, "taker_buy_quote": 48938.98342}, {"ts": 1775518560000, "open": 1.3195, "high": 1.3195, "low": 1.3182, "close": 1.3182, "volume": 18839.8, "quote_volume": 24846.12526, "trades": 293, "taker_buy_quote": 6724.33313}, {"ts": 1775518620000, "open": 1.3181, "high": 1.3183, "low": 1.3178, "close": 1.3183, "volume": 33441.1, "quote_volume": 44077.96536, "trades": 225, "taker_buy_quote": 39907.57574}, {"ts": 1775518680000, "open": 1.3183, "high": 1.3195, "low": 1.3183, "close": 1.3189, "volume": 7503.3, "quote_volume": 9898.01971, "trades": 311, "taker_buy_quote": 8928.6981}, {"ts": 1775518740000, "open": 1.3189, "high": 1.3206, "low": 1.3188, "close": 1.3206, "volume": 61425.1, "quote_volume": 81064.6968, "trades": 400, "taker_buy_quote": 79666.2675}, {"ts": 1775518800000, "open": 1.3206, "high": 1.3214, "low": 1.3204, "close": 1.3206, "volume": 47143.8, "quote_volume": 62271.25567, "trades": 467, "taker_buy_quote": 38197.56526}, {"ts": 1775518860000, "open": 1.3206, "high": 1.3216, "low": 1.3203, "close": 1.3216, "volume": 33869.6, "quote_volume": 44739.01078, "trades": 396, "taker_buy_quote": 30946.3417}, {"ts": 1775518920000, "open": 1.3216, "high": 1.3233, "low": 1.3215, "close": 1.323, "volume": 155147.7, "quote_volume": 205198.70664, "trades": 850, "taker_buy_quote": 171640.52012}, {"ts": 1775518980000, "open": 1.3229, "high": 1.3229, "low": 1.3217, "close": 1.3217, "volume": 39040.4, "quote_volume": 51622.09849, "trades": 340, "taker_buy_quote": 2732.69879}, {"ts": 1775519040000, "open": 1.3217, "high": 1.3222, "low": 1.3216, "close": 1.3221, "volume": 19177.0, "quote_volume": 25348.05495, "trades": 176, "taker_buy_quote": 22339.36431}, {"ts": 1775519100000, "open": 1.3221, "high": 1.3226, "low": 1.3218, "close": 1.3219, "volume": 129037.6, "quote_volume": 170604.31535, "trades": 616, "taker_buy_quote": 84776.22629}, {"ts": 1775519160000, "open": 1.3219, "high": 1.3219, "low": 1.3208, "close": 1.3215, "volume": 40073.3, "quote_volume": 52947.41107, "trades": 316, "taker_buy_quote": 46010.01139}, {"ts": 1775519220000, "open": 1.3216, "high": 1.3218, "low": 1.3208, "close": 1.3218, "volume": 145568.6, "quote_volume": 192342.4004, "trades": 508, "taker_buy_quote": 117817.73866}, {"ts": 1775519280000, "open": 1.3218, "high": 1.3219, "low": 1.3205, "close": 1.3205, "volume": 65062.0, "quote_volume": 85956.4913, "trades": 467, "taker_buy_quote": 24524.62082}, {"ts": 1775519340000, "open": 1.3206, "high": 1.3208, "low": 1.3201, "close": 1.3203, "volume": 16589.6, "quote_volume": 21908.58781, "trades": 232, "taker_buy_quote": 1689.41886}, {"ts": 1775519400000, "open": 1.3203, "high": 1.3211, "low": 1.3203, "close": 1.3209, "volume": 27930.5, "quote_volume": 36892.40103, "trades": 320, "taker_buy_quote": 17547.3575}, {"ts": 1775519460000, "open": 1.3209, "high": 1.321, "low": 1.3207, "close": 1.3207, "volume": 5659.8, "quote_volume": 7475.92613, "trades": 64, "taker_buy_quote": 5591.1131}, {"ts": 1775519520000, "open": 1.3207, "high": 1.3214, "low": 1.3207, "close": 1.3213, "volume": 3386.4, "quote_volume": 4473.00265, "trades": 126, "taker_buy_quote": 2445.75522}, {"ts": 1775519580000, "open": 1.3214, "high": 1.3216, "low": 1.3207, "close": 1.3208, "volume": 13580.6, "quote_volume": 17940.90884, "trades": 254, "taker_buy_quote": 9855.78175}, {"ts": 1775519640000, "open": 1.3209, "high": 1.3215, "low": 1.3205, "close": 1.3215, "volume": 61260.8, "quote_volume": 80922.71881, "trades": 289, "taker_buy_quote": 42404.71791}, {"ts": 1775519700000, "open": 1.3216, "high": 1.3219, "low": 1.3213, "close": 1.3213, "volume": 20879.2, "quote_volume": 27597.39299, "trades": 250, "taker_buy_quote": 20125.06494}, {"ts": 1775519760000, "open": 1.3212, "high": 1.3218, "low": 1.321, "close": 1.3217, "volume": 10403.7, "quote_volume": 13749.13777, "trades": 242, "taker_buy_quote": 4563.67713}, {"ts": 1775519820000, "open": 1.3216, "high": 1.3219, "low": 1.3212, "close": 1.3214, "volume": 7509.4, "quote_volume": 9923.55492, "trades": 264, "taker_buy_quote": 6439.60272}, {"ts": 1775519880000, "open": 1.3214, "high": 1.3214, "low": 1.3207, "close": 1.3208, "volume": 15704.4, "quote_volume": 20749.22139, "trades": 159, "taker_buy_quote": 8525.02146}, {"ts": 1775519940000, "open": 1.3208, "high": 1.3212, "low": 1.3207, "close": 1.3212, "volume": 34350.6, "quote_volume": 45377.51233, "trades": 138, "taker_buy_quote": 23203.5663}, {"ts": 1775520000000, "open": 1.3211, "high": 1.3211, "low": 1.3201, "close": 1.3209, "volume": 67112.8, "quote_volume": 88634.94336, "trades": 662, "taker_buy_quote": 52690.69833}, {"ts": 1775520060000, "open": 1.3209, "high": 1.3213, "low": 1.3197, "close": 1.3201, "volume": 147107.3, "quote_volume": 194236.71763, "trades": 633, "taker_buy_quote": 129219.90911}, {"ts": 1775520120000, "open": 1.3202, "high": 1.3207, "low": 1.3201, "close": 1.3203, "volume": 74473.9, "quote_volume": 98335.5288, "trades": 319, "taker_buy_quote": 47499.72663}, {"ts": 1775520180000, "open": 1.3203, "high": 1.3206, "low": 1.3198, "close": 1.3205, "volume": 45920.3, "quote_volume": 60615.6465, "trades": 302, "taker_buy_quote": 44896.39762}, {"ts": 1775520240000, "open": 1.3206, "high": 1.3214, "low": 1.3204, "close": 1.321, "volume": 19179.6, "quote_volume": 25330.16973, "trades": 322, "taker_buy_quote": 21725.00343}, {"ts": 1775520300000, "open": 1.3211, "high": 1.3231, "low": 1.321, "close": 1.3231, "volume": 26179.0, "quote_volume": 34615.07036, "trades": 617, "taker_buy_quote": 18769.53982}, {"ts": 1775520360000, "open": 1.3231, "high": 1.3242, "low": 1.3222, "close": 1.3223, "volume": 97398.9, "quote_volume": 128887.80347, "trades": 886, "taker_buy_quote": 69076.99454}, {"ts": 1775520420000, "open": 1.3223, "high": 1.3223, "low": 1.3211, "close": 1.3216, "volume": 106730.0, "quote_volume": 141055.08693, "trades": 441, "taker_buy_quote": 67503.9383}, {"ts": 1775520480000, "open": 1.3216, "high": 1.3235, "low": 1.3216, "close": 1.3235, "volume": 9503.3, "quote_volume": 12570.21488, "trades": 436, "taker_buy_quote": 10814.59664}, {"ts": 1775520540000, "open": 1.3235, "high": 1.324, "low": 1.3229, "close": 1.3234, "volume": 17335.6, "quote_volume": 22943.0395, "trades": 289, "taker_buy_quote": 14297.77034}, {"ts": 1775520600000, "open": 1.3234, "high": 1.3243, "low": 1.3228, "close": 1.3238, "volume": 81404.8, "quote_volume": 107742.58519, "trades": 491, "taker_buy_quote": 45439.12574}, {"ts": 1775520660000, "open": 1.3237, "high": 1.3247, "low": 1.3236, "close": 1.3237, "volume": 36566.5, "quote_volume": 48425.08491, "trades": 372, "taker_buy_quote": 38781.734}, {"ts": 1775520720000, "open": 1.3237, "high": 1.3239, "low": 1.3232, "close": 1.3233, "volume": 70713.3, "quote_volume": 93601.18374, "trades": 349, "taker_buy_quote": 46493.98629}, {"ts": 1775520780000, "open": 1.3233, "high": 1.3246, "low": 1.3232, "close": 1.3246, "volume": 26704.2, "quote_volume": 35348.11868, "trades": 299, "taker_buy_quote": 23565.18787}, {"ts": 1775520840000, "open": 1.3246, "high": 1.3247, "low": 1.3238, "close": 1.3239, "volume": 19202.7, "quote_volume": 25432.93468, "trades": 303, "taker_buy_quote": 3221.59054}, {"ts": 1775520900000, "open": 1.324, "high": 1.3256, "low": 1.324, "close": 1.3256, "volume": 8282.4, "quote_volume": 10972.3319, "trades": 295, "taker_buy_quote": 10051.31032}, {"ts": 1775520960000, "open": 1.3256, "high": 1.326, "low": 1.3246, "close": 1.3258, "volume": 24048.5, "quote_volume": 31873.95868, "trades": 447, "taker_buy_quote": 21863.82894}, {"ts": 1775521020000, "open": 1.3258, "high": 1.3258, "low": 1.3248, "close": 1.3249, "volume": 13082.9, "quote_volume": 17338.03097, "trades": 272, "taker_buy_quote": 5815.94914}, {"ts": 1775521080000, "open": 1.3248, "high": 1.3248, "low": 1.3239, "close": 1.3239, "volume": 17155.9, "quote_volume": 22725.69, "trades": 236, "taker_buy_quote": 5925.11451}, {"ts": 1775521140000, "open": 1.3239, "high": 1.3245, "low": 1.3238, "close": 1.3238, "volume": 40214.0, "quote_volume": 53246.22565, "trades": 380, "taker_buy_quote": 30126.85546}, {"ts": 1775521200000, "open": 1.3237, "high": 1.3237, "low": 1.3229, "close": 1.3231, "volume": 40616.9, "quote_volume": 53742.02448, "trades": 314, "taker_buy_quote": 15701.76742}, {"ts": 1775521260000, "open": 1.3231, "high": 1.3246, "low": 1.323, "close": 1.3235, "volume": 12781.7, "quote_volume": 16923.71868, "trades": 482, "taker_buy_quote": 6208.09129}, {"ts": 1775521320000, "open": 1.3234, "high": 1.3235, "low": 1.323, "close": 1.323, "volume": 29660.1, "quote_volume": 39248.13631, "trades": 154, "taker_buy_quote": 24945.79124}, {"ts": 1775521380000, "open": 1.323, "high": 1.3231, "low": 1.3219, "close": 1.3226, "volume": 93047.4, "quote_volume": 123040.53014, "trades": 377, "taker_buy_quote": 83912.77804}, {"ts": 1775521440000, "open": 1.3226, "high": 1.3234, "low": 1.3223, "close": 1.3233, "volume": 86752.3, "quote_volume": 114730.20033, "trades": 435, "taker_buy_quote": 22306.53964}, {"ts": 1775521500000, "open": 1.3233, "high": 1.3236, "low": 1.3233, "close": 1.3233, "volume": 19512.2, "quote_volume": 25823.52561, "trades": 154, "taker_buy_quote": 15049.06928}, {"ts": 1775521560000, "open": 1.3234, "high": 1.3234, "low": 1.3223, "close": 1.3226, "volume": 76941.7, "quote_volume": 101758.30289, "trades": 211, "taker_buy_quote": 42103.12348}, {"ts": 1775521620000, "open": 1.3225, "high": 1.3233, "low": 1.322, "close": 1.3233, "volume": 16809.8, "quote_volume": 22231.54622, "trades": 294, "taker_buy_quote": 16515.84223}, {"ts": 1775521680000, "open": 1.3233, "high": 1.3237, "low": 1.3233, "close": 1.3234, "volume": 3527.2, "quote_volume": 4668.28947, "trades": 127, "taker_buy_quote": 1041.55133}, {"ts": 1775521740000, "open": 1.3235, "high": 1.3243, "low": 1.3234, "close": 1.3239, "volume": 51151.6, "quote_volume": 67722.34535, "trades": 311, "taker_buy_quote": 35680.08019}, {"ts": 1775521800000, "open": 1.3239, "high": 1.3243, "low": 1.3237, "close": 1.3243, "volume": 16086.6, "quote_volume": 21297.91861, "trades": 363, "taker_buy_quote": 12144.34934}, {"ts": 1775521860000, "open": 1.3244, "high": 1.3256, "low": 1.3241, "close": 1.3252, "volume": 36989.3, "quote_volume": 48992.41712, "trades": 461, "taker_buy_quote": 39232.41951}, {"ts": 1775521920000, "open": 1.3251, "high": 1.3251, "low": 1.3234, "close": 1.3241, "volume": 48038.3, "quote_volume": 63627.12085, "trades": 531, "taker_buy_quote": 45906.18447}, {"ts": 1775521980000, "open": 1.3242, "high": 1.3246, "low": 1.3225, "close": 1.3225, "volume": 16889.5, "quote_volume": 22355.82903, "trades": 527, "taker_buy_quote": 4594.22134}, {"ts": 1775522040000, "open": 1.3224, "high": 1.3226, "low": 1.322, "close": 1.3221, "volume": 32701.4, "quote_volume": 43243.30315, "trades": 596, "taker_buy_quote": 12129.12819}, {"ts": 1775522100000, "open": 1.322, "high": 1.3228, "low": 1.3215, "close": 1.3227, "volume": 14795.6, "quote_volume": 19559.32482, "trades": 393, "taker_buy_quote": 16936.25249}, {"ts": 1775522160000, "open": 1.3227, "high": 1.3228, "low": 1.3222, "close": 1.3226, "volume": 12279.1, "quote_volume": 16240.17951, "trades": 307, "taker_buy_quote": 3683.2831}, {"ts": 1775522220000, "open": 1.3225, "high": 1.3227, "low": 1.3219, "close": 1.3219, "volume": 31105.6, "quote_volume": 41136.16144, "trades": 392, "taker_buy_quote": 22446.30653}, {"ts": 1775522280000, "open": 1.322, "high": 1.322, "low": 1.321, "close": 1.3213, "volume": 9223.5, "quote_volume": 12187.15767, "trades": 315, "taker_buy_quote": 1963.6963}, {"ts": 1775522340000, "open": 1.3214, "high": 1.3221, "low": 1.3213, "close": 1.3214, "volume": 22514.9, "quote_volume": 29755.81171, "trades": 380, "taker_buy_quote": 11894.37802}, {"ts": 1775522400000, "open": 1.3214, "high": 1.3222, "low": 1.3214, "close": 1.3216, "volume": 3422.3, "quote_volume": 4523.67711, "trades": 229, "taker_buy_quote": 1642.87731}, {"ts": 1775522460000, "open": 1.3216, "high": 1.3217, "low": 1.3213, "close": 1.3216, "volume": 4803.4, "quote_volume": 6347.77746, "trades": 112, "taker_buy_quote": 2386.24063}, {"ts": 1775522520000, "open": 1.3216, "high": 1.3222, "low": 1.3216, "close": 1.322, "volume": 4990.5, "quote_volume": 6597.40084, "trades": 148, "taker_buy_quote": 3826.5086}, {"ts": 1775522580000, "open": 1.322, "high": 1.3228, "low": 1.3219, "close": 1.3225, "volume": 5660.4, "quote_volume": 7485.1563, "trades": 169, "taker_buy_quote": 5074.01061}, {"ts": 1775522640000, "open": 1.3225, "high": 1.323, "low": 1.3219, "close": 1.3229, "volume": 33257.4, "quote_volume": 43969.46351, "trades": 318, "taker_buy_quote": 39248.99319}, {"ts": 1775522700000, "open": 1.3228, "high": 1.323, "low": 1.3223, "close": 1.323, "volume": 53024.2, "quote_volume": 70122.9944, "trades": 217, "taker_buy_quote": 61778.78259}, {"ts": 1775522760000, "open": 1.323, "high": 1.323, "low": 1.3223, "close": 1.3223, "volume": 33567.9, "quote_volume": 44391.29553, "trades": 218, "taker_buy_quote": 34051.32999}, {"ts": 1775522820000, "open": 1.3223, "high": 1.3229, "low": 1.322, "close": 1.3225, "volume": 26334.6, "quote_volume": 34818.26918, "trades": 408, "taker_buy_quote": 24291.59588}, {"ts": 1775522880000, "open": 1.3225, "high": 1.3227, "low": 1.3224, "close": 1.3225, "volume": 8237.2, "quote_volume": 10894.55281, "trades": 163, "taker_buy_quote": 3412.52831}, {"ts": 1775522940000, "open": 1.3225, "high": 1.3236, "low": 1.3224, "close": 1.3236, "volume": 7317.0, "quote_volume": 9679.78298, "trades": 219, "taker_buy_quote": 7846.83991}, {"ts": 1775523000000, "open": 1.3237, "high": 1.3237, "low": 1.323, "close": 1.323, "volume": 13227.2, "quote_volume": 17506.29617, "trades": 192, "taker_buy_quote": 3017.31487}, {"ts": 1775523060000, "open": 1.323, "high": 1.3234, "low": 1.3226, "close": 1.3234, "volume": 5072.5, "quote_volume": 6709.88902, "trades": 213, "taker_buy_quote": 5763.65828}, {"ts": 1775523120000, "open": 1.3233, "high": 1.3234, "low": 1.3229, "close": 1.3232, "volume": 54043.6, "quote_volume": 71515.96493, "trades": 288, "taker_buy_quote": 63950.64791}, {"ts": 1775523180000, "open": 1.3232, "high": 1.3233, "low": 1.3224, "close": 1.3233, "volume": 12662.1, "quote_volume": 16751.62856, "trades": 294, "taker_buy_quote": 4800.27494}, {"ts": 1775523240000, "open": 1.3232, "high": 1.3233, "low": 1.3228, "close": 1.3231, "volume": 11525.5, "quote_volume": 15249.83661, "trades": 156, "taker_buy_quote": 3209.90967}, {"ts": 1775523300000, "open": 1.3232, "high": 1.3234, "low": 1.3226, "close": 1.3231, "volume": 23397.8, "quote_volume": 30954.86045, "trades": 297, "taker_buy_quote": 24953.68761}, {"ts": 1775523360000, "open": 1.3231, "high": 1.3232, "low": 1.3227, "close": 1.3228, "volume": 21744.7, "quote_volume": 28768.26357, "trades": 163, "taker_buy_quote": 4405.19858}, {"ts": 1775523420000, "open": 1.3227, "high": 1.3227, "low": 1.3221, "close": 1.3221, "volume": 17629.8, "quote_volume": 23310.95994, "trades": 238, "taker_buy_quote": 15799.59925}, {"ts": 1775523480000, "open": 1.3222, "high": 1.3222, "low": 1.3219, "close": 1.322, "volume": 5225.2, "quote_volume": 6907.917, "trades": 93, "taker_buy_quote": 3091.92557}, {"ts": 1775523540000, "open": 1.3219, "high": 1.322, "low": 1.321, "close": 1.3214, "volume": 89489.9, "quote_volume": 118267.25183, "trades": 447, "taker_buy_quote": 33988.41496}, {"ts": 1775523600000, "open": 1.3214, "high": 1.3214, "low": 1.3198, "close": 1.3203, "volume": 89766.6, "quote_volume": 118534.10808, "trades": 1014, "taker_buy_quote": 65782.11625}, {"ts": 1775523660000, "open": 1.3202, "high": 1.3207, "low": 1.3199, "close": 1.3202, "volume": 63934.2, "quote_volume": 84404.04579, "trades": 406, "taker_buy_quote": 31791.14497}, {"ts": 1775523720000, "open": 1.3203, "high": 1.3218, "low": 1.3203, "close": 1.3215, "volume": 49096.6, "quote_volume": 64881.29716, "trades": 395, "taker_buy_quote": 44009.26694}, {"ts": 1775523780000, "open": 1.3215, "high": 1.3217, "low": 1.3212, "close": 1.3212, "volume": 21594.5, "quote_volume": 28538.39732, "trades": 259, "taker_buy_quote": 19644.33253}, {"ts": 1775523840000, "open": 1.3211, "high": 1.3215, "low": 1.3207, "close": 1.3215, "volume": 12662.0, "quote_volume": 16726.20363, "trades": 261, "taker_buy_quote": 11115.85153}, {"ts": 1775523900000, "open": 1.3215, "high": 1.3215, "low": 1.3203, "close": 1.3205, "volume": 9857.6, "quote_volume": 13021.15643, "trades": 203, "taker_buy_quote": 9918.97602}, {"ts": 1775523960000, "open": 1.3205, "high": 1.3207, "low": 1.3188, "close": 1.3189, "volume": 100363.7, "quote_volume": 132413.89898, "trades": 483, "taker_buy_quote": 85820.50479}, {"ts": 1775524020000, "open": 1.319, "high": 1.3206, "low": 1.319, "close": 1.3203, "volume": 128951.1, "quote_volume": 170221.40812, "trades": 597, "taker_buy_quote": 125385.79237}, {"ts": 1775524080000, "open": 1.3204, "high": 1.321, "low": 1.32, "close": 1.32, "volume": 23335.3, "quote_volume": 30812.27619, "trades": 372, "taker_buy_quote": 2548.39853}, {"ts": 1775524140000, "open": 1.32, "high": 1.3203, "low": 1.3186, "close": 1.3195, "volume": 39637.7, "quote_volume": 52302.63278, "trades": 510, "taker_buy_quote": 4278.68887}, {"ts": 1775524200000, "open": 1.3195, "high": 1.3199, "low": 1.3185, "close": 1.3189, "volume": 9981.3, "quote_volume": 13165.50787, "trades": 462, "taker_buy_quote": 4136.68052}, {"ts": 1775524260000, "open": 1.3189, "high": 1.3192, "low": 1.3187, "close": 1.3192, "volume": 6827.2, "quote_volume": 9005.06867, "trades": 220, "taker_buy_quote": 4280.70841}, {"ts": 1775524320000, "open": 1.3192, "high": 1.3206, "low": 1.3192, "close": 1.3205, "volume": 35068.7, "quote_volume": 46292.36131, "trades": 278, "taker_buy_quote": 40001.17862}, {"ts": 1775524380000, "open": 1.3206, "high": 1.3214, "low": 1.3206, "close": 1.3209, "volume": 15641.7, "quote_volume": 20663.61576, "trades": 354, "taker_buy_quote": 5086.12581}, {"ts": 1775524440000, "open": 1.3208, "high": 1.3208, "low": 1.3193, "close": 1.3203, "volume": 100012.6, "quote_volume": 132017.84236, "trades": 514, "taker_buy_quote": 34040.5641}, {"ts": 1775524500000, "open": 1.3202, "high": 1.3214, "low": 1.3202, "close": 1.3208, "volume": 25574.4, "quote_volume": 33771.57956, "trades": 445, "taker_buy_quote": 24551.58648}, {"ts": 1775524560000, "open": 1.3207, "high": 1.3213, "low": 1.3207, "close": 1.3213, "volume": 4789.4, "quote_volume": 6326.8464, "trades": 242, "taker_buy_quote": 1762.38904}, {"ts": 1775524620000, "open": 1.3212, "high": 1.3226, "low": 1.3211, "close": 1.3224, "volume": 18044.6, "quote_volume": 23857.92709, "trades": 405, "taker_buy_quote": 22506.43322}, {"ts": 1775524680000, "open": 1.3225, "high": 1.323, "low": 1.3222, "close": 1.3225, "volume": 21119.6, "quote_volume": 27929.12381, "trades": 298, "taker_buy_quote": 23717.00334}, {"ts": 1775524740000, "open": 1.3224, "high": 1.3229, "low": 1.322, "close": 1.3228, "volume": 14563.5, "quote_volume": 19257.27107, "trades": 264, "taker_buy_quote": 17041.69712}, {"ts": 1775524800000, "open": 1.3228, "high": 1.3238, "low": 1.3225, "close": 1.3235, "volume": 33416.7, "quote_volume": 44220.27292, "trades": 733, "taker_buy_quote": 32574.40584}, {"ts": 1775524860000, "open": 1.3234, "high": 1.3247, "low": 1.3233, "close": 1.3233, "volume": 30815.6, "quote_volume": 40796.78889, "trades": 665, "taker_buy_quote": 25495.09147}, {"ts": 1775524920000, "open": 1.3233, "high": 1.3235, "low": 1.3224, "close": 1.3225, "volume": 43584.7, "quote_volume": 57661.42268, "trades": 387, "taker_buy_quote": 29821.33808}, {"ts": 1775524980000, "open": 1.3225, "high": 1.3226, "low": 1.3215, "close": 1.3215, "volume": 22796.5, "quote_volume": 30143.92885, "trades": 388, "taker_buy_quote": 17269.46708}, {"ts": 1775525040000, "open": 1.3215, "high": 1.3219, "low": 1.3213, "close": 1.3215, "volume": 22792.7, "quote_volume": 30122.2657, "trades": 241, "taker_buy_quote": 17111.19931}, {"ts": 1775525100000, "open": 1.3215, "high": 1.3219, "low": 1.3215, "close": 1.3215, "volume": 15737.4, "quote_volume": 20801.12753, "trades": 256, "taker_buy_quote": 1442.88499}, {"ts": 1775525160000, "open": 1.3215, "high": 1.3221, "low": 1.3215, "close": 1.3221, "volume": 21094.4, "quote_volume": 27883.52492, "trades": 262, "taker_buy_quote": 10119.52988}, {"ts": 1775525220000, "open": 1.3221, "high": 1.3222, "low": 1.3215, "close": 1.3215, "volume": 21049.7, "quote_volume": 27824.73494, "trades": 183, "taker_buy_quote": 4382.95106}, {"ts": 1775525280000, "open": 1.3215, "high": 1.3216, "low": 1.3208, "close": 1.3211, "volume": 32097.6, "quote_volume": 42408.55397, "trades": 218, "taker_buy_quote": 8249.58069}, {"ts": 1775525340000, "open": 1.3211, "high": 1.3214, "low": 1.3209, "close": 1.3209, "volume": 23773.4, "quote_volume": 31409.32762, "trades": 162, "taker_buy_quote": 794.70036}, {"ts": 1775525400000, "open": 1.3209, "high": 1.321, "low": 1.3206, "close": 1.3207, "volume": 28549.2, "quote_volume": 37706.96102, "trades": 345, "taker_buy_quote": 29547.92716}, {"ts": 1775525460000, "open": 1.3207, "high": 1.3208, "low": 1.3203, "close": 1.3203, "volume": 20221.5, "quote_volume": 26704.38047, "trades": 185, "taker_buy_quote": 24862.72352}, {"ts": 1775525520000, "open": 1.3204, "high": 1.321, "low": 1.3204, "close": 1.3209, "volume": 6402.9, "quote_volume": 8455.61033, "trades": 162, "taker_buy_quote": 7002.55193}, {"ts": 1775525580000, "open": 1.3209, "high": 1.3209, "low": 1.3203, "close": 1.3207, "volume": 5919.6, "quote_volume": 7817.16147, "trades": 127, "taker_buy_quote": 2138.26141}, {"ts": 1775525640000, "open": 1.3207, "high": 1.3207, "low": 1.3201, "close": 1.3201, "volume": 8075.8, "quote_volume": 10663.02529, "trades": 223, "taker_buy_quote": 3439.33952}, {"ts": 1775525700000, "open": 1.3201, "high": 1.3201, "low": 1.3197, "close": 1.3199, "volume": 8851.4, "quote_volume": 11683.77435, "trades": 194, "taker_buy_quote": 3545.04115}, {"ts": 1775525760000, "open": 1.32, "high": 1.3201, "low": 1.32, "close": 1.3201, "volume": 5354.6, "quote_volume": 7068.36375, "trades": 56, "taker_buy_quote": 6446.11575}, {"ts": 1775525820000, "open": 1.3201, "high": 1.3201, "low": 1.3177, "close": 1.3186, "volume": 51453.3, "quote_volume": 67844.60753, "trades": 838, "taker_buy_quote": 20749.76962}, {"ts": 1775525880000, "open": 1.3186, "high": 1.3189, "low": 1.318, "close": 1.318, "volume": 39110.6, "quote_volume": 51571.67838, "trades": 381, "taker_buy_quote": 33770.6467}, {"ts": 1775525940000, "open": 1.318, "high": 1.3189, "low": 1.3176, "close": 1.318, "volume": 46839.6, "quote_volume": 61730.27895, "trades": 532, "taker_buy_quote": 44123.42267}, {"ts": 1775526000000, "open": 1.318, "high": 1.3184, "low": 1.3177, "close": 1.3184, "volume": 35976.4, "quote_volume": 47417.3515, "trades": 441, "taker_buy_quote": 14513.83215}, {"ts": 1775526060000, "open": 1.3184, "high": 1.3192, "low": 1.3184, "close": 1.3189, "volume": 18749.2, "quote_volume": 24724.20452, "trades": 242, "taker_buy_quote": 17868.62741}, {"ts": 1775526120000, "open": 1.3189, "high": 1.3191, "low": 1.318, "close": 1.3181, "volume": 11463.3, "quote_volume": 15115.93095, "trades": 302, "taker_buy_quote": 3843.65282}, {"ts": 1775526180000, "open": 1.3181, "high": 1.3189, "low": 1.318, "close": 1.3186, "volume": 9659.8, "quote_volume": 12736.5164, "trades": 237, "taker_buy_quote": 10679.4468}, {"ts": 1775526240000, "open": 1.3186, "high": 1.3193, "low": 1.3186, "close": 1.3192, "volume": 21593.8, "quote_volume": 28484.23137, "trades": 272, "taker_buy_quote": 11856.17676}, {"ts": 1775526300000, "open": 1.3191, "high": 1.3193, "low": 1.3188, "close": 1.3188, "volume": 11718.5, "quote_volume": 15458.66222, "trades": 207, "taker_buy_quote": 8350.61833}, {"ts": 1775526360000, "open": 1.3188, "high": 1.3192, "low": 1.3187, "close": 1.3188, "volume": 15012.5, "quote_volume": 19800.99972, "trades": 191, "taker_buy_quote": 4883.45609}, {"ts": 1775526420000, "open": 1.3188, "high": 1.3189, "low": 1.3181, "close": 1.3182, "volume": 9389.2, "quote_volume": 12380.78008, "trades": 183, "taker_buy_quote": 6962.75955}, {"ts": 1775526480000, "open": 1.3181, "high": 1.3188, "low": 1.3179, "close": 1.3184, "volume": 112544.1, "quote_volume": 148365.24988, "trades": 437, "taker_buy_quote": 27390.65182}, {"ts": 1775526540000, "open": 1.3183, "high": 1.3183, "low": 1.318, "close": 1.318, "volume": 36028.4, "quote_volume": 47490.70609, "trades": 173, "taker_buy_quote": 3005.25096}, {"ts": 1775526600000, "open": 1.3179, "high": 1.3181, "low": 1.3164, "close": 1.3174, "volume": 88926.2, "quote_volume": 117113.14773, "trades": 774, "taker_buy_quote": 98312.18448}, {"ts": 1775526660000, "open": 1.3175, "high": 1.3175, "low": 1.3167, "close": 1.3169, "volume": 25678.8, "quote_volume": 33820.71016, "trades": 268, "taker_buy_quote": 9677.68873}, {"ts": 1775526720000, "open": 1.3169, "high": 1.3171, "low": 1.3142, "close": 1.3147, "volume": 266516.1, "quote_volume": 350624.53792, "trades": 1386, "taker_buy_quote": 99068.03675}, {"ts": 1775526780000, "open": 1.3147, "high": 1.3154, "low": 1.3147, "close": 1.3154, "volume": 96572.9, "quote_volume": 127002.95249, "trades": 303, "taker_buy_quote": 64557.71148}, {"ts": 1775526840000, "open": 1.3155, "high": 1.3161, "low": 1.3155, "close": 1.3159, "volume": 23000.5, "quote_volume": 30266.27983, "trades": 280, "taker_buy_quote": 21058.57348}, {"ts": 1775526900000, "open": 1.3159, "high": 1.3164, "low": 1.3156, "close": 1.3163, "volume": 16323.6, "quote_volume": 21481.52818, "trades": 173, "taker_buy_quote": 11832.83711}, {"ts": 1775526960000, "open": 1.3164, "high": 1.3165, "low": 1.3149, "close": 1.3152, "volume": 84920.2, "quote_volume": 111755.50909, "trades": 517, "taker_buy_quote": 45256.86889}, {"ts": 1775527020000, "open": 1.3152, "high": 1.3153, "low": 1.3148, "close": 1.315, "volume": 9205.5, "quote_volume": 12105.83803, "trades": 314, "taker_buy_quote": 6581.35586}, {"ts": 1775527080000, "open": 1.315, "high": 1.3158, "low": 1.3148, "close": 1.3158, "volume": 13085.7, "quote_volume": 17210.20665, "trades": 231, "taker_buy_quote": 12006.27967}, {"ts": 1775527140000, "open": 1.3157, "high": 1.3158, "low": 1.3146, "close": 1.3146, "volume": 31496.5, "quote_volume": 41419.77324, "trades": 335, "taker_buy_quote": 1642.75801}, {"ts": 1775527200000, "open": 1.3146, "high": 1.3153, "low": 1.3143, "close": 1.3151, "volume": 27204.1, "quote_volume": 35765.8043, "trades": 614, "taker_buy_quote": 14627.77323}, {"ts": 1775527260000, "open": 1.3151, "high": 1.3154, "low": 1.3143, "close": 1.3143, "volume": 54028.8, "quote_volume": 71037.73105, "trades": 331, "taker_buy_quote": 7382.99921}, {"ts": 1775527320000, "open": 1.3144, "high": 1.3156, "low": 1.3142, "close": 1.3151, "volume": 55555.0, "quote_volume": 73052.74037, "trades": 463, "taker_buy_quote": 46086.17611}, {"ts": 1775527380000, "open": 1.3151, "high": 1.3151, "low": 1.3141, "close": 1.3145, "volume": 71787.6, "quote_volume": 94367.79584, "trades": 325, "taker_buy_quote": 39750.5653}, {"ts": 1775527440000, "open": 1.3145, "high": 1.3146, "low": 1.3142, "close": 1.3146, "volume": 13333.9, "quote_volume": 17524.77111, "trades": 158, "taker_buy_quote": 3776.55044}, {"ts": 1775527500000, "open": 1.3145, "high": 1.3148, "low": 1.3136, "close": 1.3147, "volume": 121105.1, "quote_volume": 159158.12235, "trades": 575, "taker_buy_quote": 39217.09507}, {"ts": 1775527560000, "open": 1.3148, "high": 1.3148, "low": 1.3138, "close": 1.3142, "volume": 91124.3, "quote_volume": 119764.94143, "trades": 302, "taker_buy_quote": 36487.57034}, {"ts": 1775527620000, "open": 1.3142, "high": 1.3143, "low": 1.3125, "close": 1.3129, "volume": 56997.7, "quote_volume": 74855.86879, "trades": 856, "taker_buy_quote": 37234.13248}, {"ts": 1775527680000, "open": 1.3128, "high": 1.3144, "low": 1.3126, "close": 1.3144, "volume": 71605.3, "quote_volume": 94072.46297, "trades": 499, "taker_buy_quote": 88016.74404}, {"ts": 1775527740000, "open": 1.3144, "high": 1.3157, "low": 1.3143, "close": 1.3153, "volume": 104165.3, "quote_volume": 136965.40508, "trades": 514, "taker_buy_quote": 113745.50983}, {"ts": 1775527800000, "open": 1.3152, "high": 1.3166, "low": 1.3152, "close": 1.3158, "volume": 63717.6, "quote_volume": 83854.28828, "trades": 526, "taker_buy_quote": 50188.96555}, {"ts": 1775527860000, "open": 1.3157, "high": 1.3165, "low": 1.3156, "close": 1.3162, "volume": 40074.1, "quote_volume": 52741.93775, "trades": 321, "taker_buy_quote": 46246.33469}, {"ts": 1775527920000, "open": 1.3161, "high": 1.3165, "low": 1.3157, "close": 1.3159, "volume": 6306.6, "quote_volume": 8300.40314, "trades": 313, "taker_buy_quote": 3008.48596}, {"ts": 1775527980000, "open": 1.3159, "high": 1.316, "low": 1.3157, "close": 1.3158, "volume": 58202.6, "quote_volume": 76585.83055, "trades": 136, "taker_buy_quote": 2169.9353}, {"ts": 1775528040000, "open": 1.3158, "high": 1.3163, "low": 1.3154, "close": 1.3158, "volume": 10710.4, "quote_volume": 14091.13388, "trades": 307, "taker_buy_quote": 8884.39723}, {"ts": 1775528100000, "open": 1.3158, "high": 1.3159, "low": 1.3154, "close": 1.3158, "volume": 6549.8, "quote_volume": 8617.3718, "trades": 235, "taker_buy_quote": 4392.77194}, {"ts": 1775528160000, "open": 1.3159, "high": 1.3162, "low": 1.3154, "close": 1.316, "volume": 24440.0, "quote_volume": 32159.09202, "trades": 402, "taker_buy_quote": 5945.50117}, {"ts": 1775528220000, "open": 1.316, "high": 1.3169, "low": 1.316, "close": 1.3169, "volume": 4092.8, "quote_volume": 5386.91468, "trades": 191, "taker_buy_quote": 3160.11058}, {"ts": 1775528280000, "open": 1.3168, "high": 1.3175, "low": 1.3168, "close": 1.3171, "volume": 11293.2, "quote_volume": 14874.73508, "trades": 316, "taker_buy_quote": 13024.39945}, {"ts": 1775528340000, "open": 1.3171, "high": 1.3181, "low": 1.3171, "close": 1.3181, "volume": 74235.2, "quote_volume": 97822.22487, "trades": 407, "taker_buy_quote": 90899.52941}, {"ts": 1775528400000, "open": 1.3181, "high": 1.3188, "low": 1.3181, "close": 1.3183, "volume": 19883.0, "quote_volume": 26212.01453, "trades": 347, "taker_buy_quote": 19770.99708}, {"ts": 1775528460000, "open": 1.3182, "high": 1.3186, "low": 1.318, "close": 1.3181, "volume": 25363.4, "quote_volume": 33434.5353, "trades": 260, "taker_buy_quote": 21550.43185}, {"ts": 1775528520000, "open": 1.3181, "high": 1.3181, "low": 1.3165, "close": 1.3174, "volume": 56552.6, "quote_volume": 74476.75139, "trades": 533, "taker_buy_quote": 48626.54232}, {"ts": 1775528580000, "open": 1.3174, "high": 1.3183, "low": 1.3174, "close": 1.3183, "volume": 11160.9, "quote_volume": 14707.58736, "trades": 217, "taker_buy_quote": 10761.74139}, {"ts": 1775528640000, "open": 1.3183, "high": 1.3184, "low": 1.3182, "close": 1.3183, "volume": 35483.0, "quote_volume": 46775.78115, "trades": 175, "taker_buy_quote": 1135.46803}, {"ts": 1775528700000, "open": 1.3184, "high": 1.3185, "low": 1.3181, "close": 1.3184, "volume": 7673.3, "quote_volume": 10115.26652, "trades": 144, "taker_buy_quote": 1832.0736}, {"ts": 1775528760000, "open": 1.3185, "high": 1.3188, "low": 1.3183, "close": 1.3183, "volume": 39183.3, "quote_volume": 51663.97516, "trades": 186, "taker_buy_quote": 8053.39053}, {"ts": 1775528820000, "open": 1.3182, "high": 1.3184, "low": 1.3181, "close": 1.3181, "volume": 18437.0, "quote_volume": 24304.63386, "trades": 150, "taker_buy_quote": 10675.22778}, {"ts": 1775528880000, "open": 1.3182, "high": 1.3189, "low": 1.3182, "close": 1.3185, "volume": 25952.7, "quote_volume": 34219.9527, "trades": 290, "taker_buy_quote": 12959.83601}, {"ts": 1775528940000, "open": 1.3185, "high": 1.3186, "low": 1.3185, "close": 1.3186, "volume": 4877.8, "quote_volume": 6431.76995, "trades": 63, "taker_buy_quote": 5151.1109}, {"ts": 1775529000000, "open": 1.3186, "high": 1.319, "low": 1.3186, "close": 1.3188, "volume": 19015.9, "quote_volume": 25077.37251, "trades": 195, "taker_buy_quote": 17366.3944}, {"ts": 1775529060000, "open": 1.3188, "high": 1.3188, "low": 1.318, "close": 1.3181, "volume": 6528.4, "quote_volume": 8606.49008, "trades": 173, "taker_buy_quote": 2423.13739}, {"ts": 1775529120000, "open": 1.318, "high": 1.3183, "low": 1.3178, "close": 1.3178, "volume": 23700.8, "quote_volume": 31237.99325, "trades": 237, "taker_buy_quote": 6926.3884}, {"ts": 1775529180000, "open": 1.3178, "high": 1.3178, "low": 1.3175, "close": 1.3176, "volume": 52051.9, "quote_volume": 68588.15471, "trades": 161, "taker_buy_quote": 8361.30702}, {"ts": 1775529240000, "open": 1.3175, "high": 1.3175, "low": 1.3168, "close": 1.317, "volume": 15887.6, "quote_volume": 20925.65324, "trades": 182, "taker_buy_quote": 6365.88246}, {"ts": 1775529300000, "open": 1.3171, "high": 1.3174, "low": 1.3171, "close": 1.3173, "volume": 3592.6, "quote_volume": 4732.37059, "trades": 161, "taker_buy_quote": 4292.79783}, {"ts": 1775529360000, "open": 1.3173, "high": 1.3178, "low": 1.3171, "close": 1.3173, "volume": 24801.3, "quote_volume": 32675.07033, "trades": 355, "taker_buy_quote": 29544.3287}, {"ts": 1775529420000, "open": 1.3173, "high": 1.3183, "low": 1.3173, "close": 1.3183, "volume": 23093.8, "quote_volume": 30433.19223, "trades": 301, "taker_buy_quote": 29249.90776}, {"ts": 1775529480000, "open": 1.3183, "high": 1.3195, "low": 1.3183, "close": 1.3183, "volume": 17308.5, "quote_volume": 22828.76215, "trades": 453, "taker_buy_quote": 14301.44138}, {"ts": 1775529540000, "open": 1.3184, "high": 1.3186, "low": 1.3183, "close": 1.3184, "volume": 7734.8, "quote_volume": 10198.12557, "trades": 85, "taker_buy_quote": 2937.32931}, {"ts": 1775529600000, "open": 1.3183, "high": 1.3183, "low": 1.3177, "close": 1.3178, "volume": 10756.2, "quote_volume": 14175.55558, "trades": 222, "taker_buy_quote": 8646.0249}, {"ts": 1775529660000, "open": 1.3178, "high": 1.3178, "low": 1.3173, "close": 1.3174, "volume": 2725.3, "quote_volume": 3591.0027, "trades": 86, "taker_buy_quote": 874.44908}, {"ts": 1775529720000, "open": 1.3173, "high": 1.3173, "low": 1.3166, "close": 1.3166, "volume": 8508.8, "quote_volume": 11206.03606, "trades": 148, "taker_buy_quote": 1963.8219}, {"ts": 1775529780000, "open": 1.3166, "high": 1.3166, "low": 1.3156, "close": 1.3159, "volume": 29015.0, "quote_volume": 38182.65307, "trades": 272, "taker_buy_quote": 26236.78712}, {"ts": 1775529840000, "open": 1.3159, "high": 1.3162, "low": 1.3159, "close": 1.3162, "volume": 6005.1, "quote_volume": 7903.01516, "trades": 80, "taker_buy_quote": 7400.16577}, {"ts": 1775529900000, "open": 1.3161, "high": 1.3164, "low": 1.316, "close": 1.316, "volume": 25900.7, "quote_volume": 34091.09727, "trades": 148, "taker_buy_quote": 13073.02922}, {"ts": 1775529960000, "open": 1.3159, "high": 1.316, "low": 1.3153, "close": 1.316, "volume": 14913.9, "quote_volume": 19621.25278, "trades": 295, "taker_buy_quote": 12988.55512}, {"ts": 1775530020000, "open": 1.316, "high": 1.3164, "low": 1.3159, "close": 1.316, "volume": 6181.4, "quote_volume": 8135.32192, "trades": 153, "taker_buy_quote": 5506.58361}, {"ts": 1775530080000, "open": 1.316, "high": 1.3162, "low": 1.316, "close": 1.3161, "volume": 6536.7, "quote_volume": 8602.94223, "trades": 87, "taker_buy_quote": 4549.52126}, {"ts": 1775530140000, "open": 1.3161, "high": 1.3164, "low": 1.3159, "close": 1.3159, "volume": 45961.3, "quote_volume": 60494.45332, "trades": 144, "taker_buy_quote": 12130.24423}, {"ts": 1775530200000, "open": 1.316, "high": 1.3168, "low": 1.3159, "close": 1.3159, "volume": 6686.5, "quote_volume": 8802.10708, "trades": 276, "taker_buy_quote": 6538.21502}, {"ts": 1775530260000, "open": 1.3159, "high": 1.316, "low": 1.3152, "close": 1.3152, "volume": 8960.9, "quote_volume": 11788.91772, "trades": 184, "taker_buy_quote": 2999.88803}, {"ts": 1775530320000, "open": 1.3153, "high": 1.3153, "low": 1.3148, "close": 1.3152, "volume": 46831.9, "quote_volume": 61577.69311, "trades": 275, "taker_buy_quote": 36628.56757}, {"ts": 1775530380000, "open": 1.3152, "high": 1.316, "low": 1.3152, "close": 1.3159, "volume": 24905.9, "quote_volume": 32767.4381, "trades": 220, "taker_buy_quote": 30269.44374}, {"ts": 1775530440000, "open": 1.316, "high": 1.3162, "low": 1.316, "close": 1.3161, "volume": 3308.6, "quote_volume": 4354.29616, "trades": 81, "taker_buy_quote": 2830.83884}, {"ts": 1775530500000, "open": 1.3162, "high": 1.3162, "low": 1.3154, "close": 1.3156, "volume": 60456.4, "quote_volume": 79542.86807, "trades": 214, "taker_buy_quote": 10030.16587}, {"ts": 1775530560000, "open": 1.3156, "high": 1.3162, "low": 1.3154, "close": 1.3155, "volume": 23418.8, "quote_volume": 30815.22853, "trades": 275, "taker_buy_quote": 17306.48546}, {"ts": 1775530620000, "open": 1.3156, "high": 1.3168, "low": 1.3156, "close": 1.3168, "volume": 16823.7, "quote_volume": 22141.14377, "trades": 209, "taker_buy_quote": 21796.3227}, {"ts": 1775530680000, "open": 1.3168, "high": 1.3174, "low": 1.3166, "close": 1.317, "volume": 69904.1, "quote_volume": 92065.71355, "trades": 371, "taker_buy_quote": 54362.1327}, {"ts": 1775530740000, "open": 1.3169, "high": 1.3172, "low": 1.3167, "close": 1.3172, "volume": 12663.1, "quote_volume": 16676.86499, "trades": 170, "taker_buy_quote": 13562.197}, {"ts": 1775530800000, "open": 1.3172, "high": 1.3178, "low": 1.3167, "close": 1.3177, "volume": 97692.6, "quote_volume": 128650.48843, "trades": 333, "taker_buy_quote": 27525.78276}, {"ts": 1775530860000, "open": 1.3178, "high": 1.3182, "low": 1.3169, "close": 1.3169, "volume": 31275.4, "quote_volume": 41210.13348, "trades": 324, "taker_buy_quote": 17195.71038}, {"ts": 1775530920000, "open": 1.3168, "high": 1.3172, "low": 1.3168, "close": 1.3172, "volume": 2982.8, "quote_volume": 3928.35015, "trades": 72, "taker_buy_quote": 3012.22542}, {"ts": 1775530980000, "open": 1.3171, "high": 1.3171, "low": 1.3166, "close": 1.3168, "volume": 6831.3, "quote_volume": 8996.07413, "trades": 154, "taker_buy_quote": 4028.59567}, {"ts": 1775531040000, "open": 1.3167, "high": 1.3169, "low": 1.3164, "close": 1.3169, "volume": 10715.7, "quote_volume": 14108.0685, "trades": 181, "taker_buy_quote": 11696.99507}, {"ts": 1775531100000, "open": 1.3169, "high": 1.3169, "low": 1.3164, "close": 1.3166, "volume": 7177.7, "quote_volume": 9450.03101, "trades": 131, "taker_buy_quote": 6523.69382}, {"ts": 1775531160000, "open": 1.3167, "high": 1.3168, "low": 1.3164, "close": 1.3164, "volume": 25631.0, "quote_volume": 33747.86794, "trades": 176, "taker_buy_quote": 22348.33161}, {"ts": 1775531220000, "open": 1.3163, "high": 1.3163, "low": 1.3161, "close": 1.3163, "volume": 4089.9, "quote_volume": 5383.11579, "trades": 104, "taker_buy_quote": 4146.31633}, {"ts": 1775531280000, "open": 1.3164, "high": 1.3168, "low": 1.3164, "close": 1.3167, "volume": 8342.6, "quote_volume": 10984.54853, "trades": 113, "taker_buy_quote": 9441.88398}, {"ts": 1775531340000, "open": 1.3168, "high": 1.317, "low": 1.3165, "close": 1.3165, "volume": 6205.9, "quote_volume": 8171.63293, "trades": 138, "taker_buy_quote": 3916.26329}, {"ts": 1775531400000, "open": 1.3165, "high": 1.3169, "low": 1.3164, "close": 1.3168, "volume": 12987.0, "quote_volume": 17099.2267, "trades": 203, "taker_buy_quote": 14474.92782}, {"ts": 1775531460000, "open": 1.3169, "high": 1.317, "low": 1.3164, "close": 1.3164, "volume": 10401.1, "quote_volume": 13696.42735, "trades": 155, "taker_buy_quote": 8280.40027}, {"ts": 1775531520000, "open": 1.3165, "high": 1.3165, "low": 1.3164, "close": 1.3164, "volume": 2916.9, "quote_volume": 3840.0827, "trades": 56, "taker_buy_quote": 3627.4841}, {"ts": 1775531580000, "open": 1.3165, "high": 1.3165, "low": 1.316, "close": 1.316, "volume": 3437.6, "quote_volume": 4524.26264, "trades": 115, "taker_buy_quote": 1364.29073}, {"ts": 1775531640000, "open": 1.3161, "high": 1.3161, "low": 1.3158, "close": 1.3159, "volume": 6258.8, "quote_volume": 8236.77703, "trades": 98, "taker_buy_quote": 4006.69674}, {"ts": 1775531700000, "open": 1.3158, "high": 1.3164, "low": 1.3157, "close": 1.3162, "volume": 17124.3, "quote_volume": 22538.43055, "trades": 261, "taker_buy_quote": 15293.96252}, {"ts": 1775531760000, "open": 1.3161, "high": 1.3163, "low": 1.3156, "close": 1.3156, "volume": 26056.1, "quote_volume": 34293.44073, "trades": 288, "taker_buy_quote": 30475.10753}, {"ts": 1775531820000, "open": 1.3156, "high": 1.3156, "low": 1.315, "close": 1.3151, "volume": 27735.7, "quote_volume": 36480.89626, "trades": 168, "taker_buy_quote": 1458.74692}, {"ts": 1775531880000, "open": 1.315, "high": 1.3158, "low": 1.3148, "close": 1.3158, "volume": 22723.5, "quote_volume": 29885.59158, "trades": 279, "taker_buy_quote": 28307.17205}, {"ts": 1775531940000, "open": 1.3158, "high": 1.3158, "low": 1.3148, "close": 1.3149, "volume": 46092.1, "quote_volume": 60625.08367, "trades": 359, "taker_buy_quote": 39481.02948}, {"ts": 1775532000000, "open": 1.3148, "high": 1.3153, "low": 1.3146, "close": 1.3152, "volume": 7445.4, "quote_volume": 9789.86651, "trades": 193, "taker_buy_quote": 6939.2079}, {"ts": 1775532060000, "open": 1.3153, "high": 1.3158, "low": 1.3153, "close": 1.3157, "volume": 12458.9, "quote_volume": 16389.53922, "trades": 109, "taker_buy_quote": 12841.80816}, {"ts": 1775532120000, "open": 1.3158, "high": 1.3168, "low": 1.3158, "close": 1.3167, "volume": 23248.2, "quote_volume": 30598.40418, "trades": 228, "taker_buy_quote": 21180.52417}, {"ts": 1775532180000, "open": 1.3166, "high": 1.3166, "low": 1.316, "close": 1.3164, "volume": 11533.3, "quote_volume": 15178.59787, "trades": 187, "taker_buy_quote": 3367.0893}, {"ts": 1775532240000, "open": 1.3165, "high": 1.3165, "low": 1.316, "close": 1.316, "volume": 10965.5, "quote_volume": 14433.7529, "trades": 145, "taker_buy_quote": 6301.66618}, {"ts": 1775532300000, "open": 1.3161, "high": 1.3161, "low": 1.3157, "close": 1.3158, "volume": 18997.0, "quote_volume": 24999.47779, "trades": 123, "taker_buy_quote": 1591.46838}, {"ts": 1775532360000, "open": 1.3159, "high": 1.3186, "low": 1.3159, "close": 1.3174, "volume": 273911.8, "quote_volume": 360838.31277, "trades": 712, "taker_buy_quote": 266961.7638}, {"ts": 1775532420000, "open": 1.3175, "high": 1.3178, "low": 1.3175, "close": 1.3177, "volume": 22982.6, "quote_volume": 30284.18724, "trades": 99, "taker_buy_quote": 4702.90114}, {"ts": 1775532480000, "open": 1.3177, "high": 1.3178, "low": 1.3172, "close": 1.3172, "volume": 38164.6, "quote_volume": 50289.64661, "trades": 189, "taker_buy_quote": 4740.21298}, {"ts": 1775532540000, "open": 1.3172, "high": 1.3173, "low": 1.3166, "close": 1.3172, "volume": 82543.7, "quote_volume": 108694.74523, "trades": 298, "taker_buy_quote": 25863.97376}, {"ts": 1775532600000, "open": 1.3172, "high": 1.3172, "low": 1.3167, "close": 1.3172, "volume": 30174.7, "quote_volume": 39736.02577, "trades": 198, "taker_buy_quote": 20148.41072}, {"ts": 1775532660000, "open": 1.3172, "high": 1.3175, "low": 1.3171, "close": 1.3175, "volume": 4044.8, "quote_volume": 5328.46748, "trades": 83, "taker_buy_quote": 3066.76527}, {"ts": 1775532720000, "open": 1.3175, "high": 1.3175, "low": 1.3169, "close": 1.3169, "volume": 8952.9, "quote_volume": 11794.27228, "trades": 120, "taker_buy_quote": 7252.09177}, {"ts": 1775532780000, "open": 1.3169, "high": 1.3174, "low": 1.3169, "close": 1.3169, "volume": 11536.1, "quote_volume": 15194.29474, "trades": 140, "taker_buy_quote": 9204.28077}, {"ts": 1775532840000, "open": 1.3169, "high": 1.3172, "low": 1.3169, "close": 1.3171, "volume": 13555.7, "quote_volume": 17854.2429, "trades": 66, "taker_buy_quote": 14998.30116}, {"ts": 1775532900000, "open": 1.3172, "high": 1.3172, "low": 1.3168, "close": 1.3168, "volume": 7179.2, "quote_volume": 9455.55119, "trades": 72, "taker_buy_quote": 2580.35345}, {"ts": 1775532960000, "open": 1.3168, "high": 1.3169, "low": 1.3167, "close": 1.3168, "volume": 3755.5, "quote_volume": 4945.21989, "trades": 46, "taker_buy_quote": 760.84836}, {"ts": 1775533020000, "open": 1.3167, "high": 1.3169, "low": 1.3159, "close": 1.3162, "volume": 84131.2, "quote_volume": 110729.68661, "trades": 327, "taker_buy_quote": 7435.75245}, {"ts": 1775533080000, "open": 1.3161, "high": 1.3162, "low": 1.316, "close": 1.3162, "volume": 18566.0, "quote_volume": 24435.47107, "trades": 95, "taker_buy_quote": 18817.40626}, {"ts": 1775533140000, "open": 1.3162, "high": 1.3165, "low": 1.3158, "close": 1.3158, "volume": 12023.5, "quote_volume": 15826.6087, "trades": 173, "taker_buy_quote": 5361.36779}, {"ts": 1775533200000, "open": 1.3159, "high": 1.3164, "low": 1.3159, "close": 1.316, "volume": 5221.1, "quote_volume": 6872.13038, "trades": 180, "taker_buy_quote": 4911.57845}, {"ts": 1775533260000, "open": 1.3161, "high": 1.3164, "low": 1.316, "close": 1.3163, "volume": 54300.8, "quote_volume": 71475.41036, "trades": 96, "taker_buy_quote": 69512.5635}, {"ts": 1775533320000, "open": 1.3163, "high": 1.3164, "low": 1.3158, "close": 1.3158, "volume": 8033.2, "quote_volume": 10573.00949, "trades": 197, "taker_buy_quote": 5830.4799}, {"ts": 1775533380000, "open": 1.3158, "high": 1.316, "low": 1.3157, "close": 1.3159, "volume": 23039.8, "quote_volume": 30316.6952, "trades": 146, "taker_buy_quote": 13571.61167}, {"ts": 1775533440000, "open": 1.3159, "high": 1.3163, "low": 1.3159, "close": 1.3163, "volume": 5134.4, "quote_volume": 6757.65749, "trades": 113, "taker_buy_quote": 3852.36674}, {"ts": 1775533500000, "open": 1.3163, "high": 1.3165, "low": 1.3161, "close": 1.3165, "volume": 6354.7, "quote_volume": 8364.79708, "trades": 151, "taker_buy_quote": 6143.69299}, {"ts": 1775533560000, "open": 1.3165, "high": 1.3166, "low": 1.3162, "close": 1.3162, "volume": 10463.6, "quote_volume": 13775.18241, "trades": 135, "taker_buy_quote": 9183.50985}, {"ts": 1775533620000, "open": 1.3162, "high": 1.3163, "low": 1.3161, "close": 1.3162, "volume": 13118.9, "quote_volume": 17267.15744, "trades": 112, "taker_buy_quote": 14419.45894}, {"ts": 1775533680000, "open": 1.3161, "high": 1.3162, "low": 1.316, "close": 1.316, "volume": 32659.4, "quote_volume": 42982.31663, "trades": 100, "taker_buy_quote": 1909.39187}, {"ts": 1775533740000, "open": 1.3159, "high": 1.3159, "low": 1.3157, "close": 1.3158, "volume": 6127.5, "quote_volume": 8062.78076, "trades": 125, "taker_buy_quote": 7713.6992}, {"ts": 1775533800000, "open": 1.3159, "high": 1.3163, "low": 1.3158, "close": 1.3163, "volume": 5500.0, "quote_volume": 7238.35009, "trades": 110, "taker_buy_quote": 6955.04457}, {"ts": 1775533860000, "open": 1.3162, "high": 1.3166, "low": 1.3161, "close": 1.3161, "volume": 33916.0, "quote_volume": 44650.31688, "trades": 177, "taker_buy_quote": 39264.54087}, {"ts": 1775533920000, "open": 1.3161, "high": 1.3162, "low": 1.316, "close": 1.3161, "volume": 10859.9, "quote_volume": 14293.26201, "trades": 104, "taker_buy_quote": 13775.26563}, {"ts": 1775533980000, "open": 1.3161, "high": 1.3163, "low": 1.3161, "close": 1.3162, "volume": 47898.4, "quote_volume": 63043.83253, "trades": 117, "taker_buy_quote": 14452.78036}, {"ts": 1775534040000, "open": 1.3161, "high": 1.3168, "low": 1.3161, "close": 1.3168, "volume": 33020.8, "quote_volume": 43469.95623, "trades": 194, "taker_buy_quote": 29173.32576}, {"ts": 1775534100000, "open": 1.3169, "high": 1.3175, "low": 1.3167, "close": 1.3168, "volume": 44950.8, "quote_volume": 59210.22825, "trades": 276, "taker_buy_quote": 41082.43634}, {"ts": 1775534160000, "open": 1.3168, "high": 1.3173, "low": 1.3168, "close": 1.317, "volume": 12463.2, "quote_volume": 16414.33435, "trades": 193, "taker_buy_quote": 13196.33484}, {"ts": 1775534220000, "open": 1.317, "high": 1.3173, "low": 1.317, "close": 1.317, "volume": 6097.4, "quote_volume": 8030.94249, "trades": 103, "taker_buy_quote": 7040.73514}, {"ts": 1775534280000, "open": 1.3171, "high": 1.3171, "low": 1.3168, "close": 1.3169, "volume": 17243.8, "quote_volume": 22708.53762, "trades": 135, "taker_buy_quote": 14398.88093}, {"ts": 1775534340000, "open": 1.3168, "high": 1.3171, "low": 1.3167, "close": 1.317, "volume": 8343.1, "quote_volume": 10986.45724, "trades": 116, "taker_buy_quote": 10232.61915}, {"ts": 1775534400000, "open": 1.3169, "high": 1.3169, "low": 1.3165, "close": 1.3166, "volume": 6747.6, "quote_volume": 8884.59545, "trades": 87, "taker_buy_quote": 696.63478}, {"ts": 1775534460000, "open": 1.3166, "high": 1.3169, "low": 1.3165, "close": 1.3166, "volume": 22514.3, "quote_volume": 29645.66589, "trades": 150, "taker_buy_quote": 5096.74361}, {"ts": 1775534520000, "open": 1.3166, "high": 1.3169, "low": 1.3165, "close": 1.3167, "volume": 9799.3, "quote_volume": 12902.02349, "trades": 160, "taker_buy_quote": 11260.05857}, {"ts": 1775534580000, "open": 1.3167, "high": 1.3169, "low": 1.3166, "close": 1.3168, "volume": 41391.6, "quote_volume": 54501.85979, "trades": 147, "taker_buy_quote": 4330.13108}, {"ts": 1775534640000, "open": 1.3168, "high": 1.3169, "low": 1.3163, "close": 1.3163, "volume": 8522.5, "quote_volume": 11220.01799, "trades": 171, "taker_buy_quote": 933.83016}, {"ts": 1775534700000, "open": 1.3163, "high": 1.3164, "low": 1.3157, "close": 1.3163, "volume": 6969.2, "quote_volume": 9172.40819, "trades": 190, "taker_buy_quote": 2576.15592}, {"ts": 1775534760000, "open": 1.3162, "high": 1.3163, "low": 1.3157, "close": 1.3157, "volume": 3828.7, "quote_volume": 5038.54181, "trades": 144, "taker_buy_quote": 2010.66986}, {"ts": 1775534820000, "open": 1.3158, "high": 1.3159, "low": 1.3157, "close": 1.3157, "volume": 4144.0, "quote_volume": 5452.61588, "trades": 80, "taker_buy_quote": 3976.77343}, {"ts": 1775534880000, "open": 1.3158, "high": 1.316, "low": 1.3157, "close": 1.316, "volume": 136718.8, "quote_volume": 179886.20048, "trades": 149, "taker_buy_quote": 8509.39769}, {"ts": 1775534940000, "open": 1.3159, "high": 1.3162, "low": 1.3159, "close": 1.316, "volume": 13611.9, "quote_volume": 17914.36483, "trades": 99, "taker_buy_quote": 1916.39516}, {"ts": 1775535000000, "open": 1.3161, "high": 1.3162, "low": 1.316, "close": 1.3161, "volume": 831.4, "quote_volume": 1094.16717, "trades": 43, "taker_buy_quote": 525.9141}, {"ts": 1775535060000, "open": 1.3161, "high": 1.3162, "low": 1.316, "close": 1.316, "volume": 29975.9, "quote_volume": 39451.26993, "trades": 49, "taker_buy_quote": 37723.77093}, {"ts": 1775535120000, "open": 1.3161, "high": 1.3161, "low": 1.316, "close": 1.316, "volume": 323.8, "quote_volume": 426.13184, "trades": 18, "taker_buy_quote": 145.29744}, {"ts": 1775535180000, "open": 1.316, "high": 1.3161, "low": 1.3157, "close": 1.3158, "volume": 11143.3, "quote_volume": 14664.13755, "trades": 88, "taker_buy_quote": 1226.98646}, {"ts": 1775535240000, "open": 1.3158, "high": 1.3158, "low": 1.3151, "close": 1.3156, "volume": 83617.2, "quote_volume": 109992.64878, "trades": 319, "taker_buy_quote": 72262.81123}, {"ts": 1775535300000, "open": 1.3155, "high": 1.3159, "low": 1.3151, "close": 1.3159, "volume": 11041.6, "quote_volume": 14524.70136, "trades": 221, "taker_buy_quote": 9905.18205}, {"ts": 1775535360000, "open": 1.3159, "high": 1.3162, "low": 1.3158, "close": 1.3162, "volume": 57762.7, "quote_volume": 76021.47727, "trades": 80, "taker_buy_quote": 74740.90257}, {"ts": 1775535420000, "open": 1.3163, "high": 1.3163, "low": 1.3155, "close": 1.3155, "volume": 3149.3, "quote_volume": 4143.98915, "trades": 174, "taker_buy_quote": 1984.83824}, {"ts": 1775535480000, "open": 1.3155, "high": 1.3155, "low": 1.3142, "close": 1.3142, "volume": 12534.5, "quote_volume": 16481.60785, "trades": 285, "taker_buy_quote": 2297.9422}, {"ts": 1775535540000, "open": 1.3143, "high": 1.3146, "low": 1.314, "close": 1.3141, "volume": 24915.9, "quote_volume": 32746.3011, "trades": 264, "taker_buy_quote": 15036.48451}, {"ts": 1775535600000, "open": 1.3141, "high": 1.3144, "low": 1.3136, "close": 1.314, "volume": 41208.5, "quote_volume": 54146.74513, "trades": 520, "taker_buy_quote": 13528.0753}, {"ts": 1775535660000, "open": 1.3139, "high": 1.3139, "low": 1.3138, "close": 1.3138, "volume": 9818.8, "quote_volume": 12900.24034, "trades": 82, "taker_buy_quote": 3142.8488}, {"ts": 1775535720000, "open": 1.3139, "high": 1.314, "low": 1.3131, "close": 1.3133, "volume": 21881.3, "quote_volume": 28739.56433, "trades": 260, "taker_buy_quote": 6445.43265}, {"ts": 1775535780000, "open": 1.3133, "high": 1.3144, "low": 1.3132, "close": 1.3144, "volume": 49830.9, "quote_volume": 65456.58043, "trades": 281, "taker_buy_quote": 64125.25989}, {"ts": 1775535840000, "open": 1.3145, "high": 1.3149, "low": 1.3144, "close": 1.3145, "volume": 7141.9, "quote_volume": 9390.33104, "trades": 212, "taker_buy_quote": 4021.65373}, {"ts": 1775535900000, "open": 1.3145, "high": 1.3154, "low": 1.3144, "close": 1.3149, "volume": 43567.6, "quote_volume": 57289.04559, "trades": 403, "taker_buy_quote": 48678.80208}, {"ts": 1775535960000, "open": 1.3149, "high": 1.3154, "low": 1.3149, "close": 1.3154, "volume": 1975.8, "quote_volume": 2598.39528, "trades": 101, "taker_buy_quote": 1598.20978}, {"ts": 1775536020000, "open": 1.3153, "high": 1.3153, "low": 1.3146, "close": 1.3147, "volume": 4132.0, "quote_volume": 5432.94224, "trades": 156, "taker_buy_quote": 1871.55193}, {"ts": 1775536080000, "open": 1.3147, "high": 1.3149, "low": 1.3145, "close": 1.3146, "volume": 37834.1, "quote_volume": 49738.16429, "trades": 179, "taker_buy_quote": 14143.50171}, {"ts": 1775536140000, "open": 1.3147, "high": 1.3147, "low": 1.3146, "close": 1.3147, "volume": 4868.3, "quote_volume": 6399.97779, "trades": 72, "taker_buy_quote": 1378.59442}, {"ts": 1775536200000, "open": 1.3147, "high": 1.3158, "low": 1.3147, "close": 1.3158, "volume": 15505.6, "quote_volume": 20388.89672, "trades": 262, "taker_buy_quote": 18184.83776}, {"ts": 1775536260000, "open": 1.3158, "high": 1.3167, "low": 1.3153, "close": 1.3166, "volume": 69837.2, "quote_volume": 91891.33456, "trades": 541, "taker_buy_quote": 83718.39512}, {"ts": 1775536320000, "open": 1.3166, "high": 1.3172, "low": 1.3166, "close": 1.3168, "volume": 7362.5, "quote_volume": 9695.27268, "trades": 298, "taker_buy_quote": 8289.62694}, {"ts": 1775536380000, "open": 1.3168, "high": 1.3177, "low": 1.3166, "close": 1.3175, "volume": 8317.9, "quote_volume": 10954.77673, "trades": 276, "taker_buy_quote": 4907.13432}, {"ts": 1775536440000, "open": 1.3174, "high": 1.3185, "low": 1.3174, "close": 1.3179, "volume": 112229.4, "quote_volume": 147905.82858, "trades": 492, "taker_buy_quote": 131270.07292}, {"ts": 1775536500000, "open": 1.3179, "high": 1.3185, "low": 1.3178, "close": 1.3179, "volume": 18397.7, "quote_volume": 24251.10812, "trades": 266, "taker_buy_quote": 15219.52152}, {"ts": 1775536560000, "open": 1.3179, "high": 1.318, "low": 1.3177, "close": 1.3178, "volume": 29270.3, "quote_volume": 38573.68662, "trades": 96, "taker_buy_quote": 1936.71516}, {"ts": 1775536620000, "open": 1.3177, "high": 1.3182, "low": 1.3176, "close": 1.3182, "volume": 52434.6, "quote_volume": 69110.57332, "trades": 212, "taker_buy_quote": 55079.89604}, {"ts": 1775536680000, "open": 1.3181, "high": 1.3184, "low": 1.318, "close": 1.3183, "volume": 5470.7, "quote_volume": 7211.2901, "trades": 159, "taker_buy_quote": 5289.229}, {"ts": 1775536740000, "open": 1.3184, "high": 1.3186, "low": 1.318, "close": 1.3181, "volume": 12761.3, "quote_volume": 16824.28384, "trades": 167, "taker_buy_quote": 8359.96256}, {"ts": 1775536800000, "open": 1.318, "high": 1.3181, "low": 1.3178, "close": 1.318, "volume": 2128.6, "quote_volume": 2805.42145, "trades": 109, "taker_buy_quote": 1386.54221}, {"ts": 1775536860000, "open": 1.318, "high": 1.3181, "low": 1.3179, "close": 1.3181, "volume": 3914.6, "quote_volume": 5159.5151, "trades": 60, "taker_buy_quote": 3121.94071}, {"ts": 1775536920000, "open": 1.318, "high": 1.3181, "low": 1.318, "close": 1.318, "volume": 6118.4, "quote_volume": 8064.13945, "trades": 55, "taker_buy_quote": 1219.23825}, {"ts": 1775536980000, "open": 1.3181, "high": 1.319, "low": 1.318, "close": 1.3183, "volume": 77042.4, "quote_volume": 101579.93594, "trades": 255, "taker_buy_quote": 83884.87093}, {"ts": 1775537040000, "open": 1.3184, "high": 1.3187, "low": 1.3184, "close": 1.3186, "volume": 27288.9, "quote_volume": 35979.55494, "trades": 173, "taker_buy_quote": 31075.04477}, {"ts": 1775537100000, "open": 1.3187, "high": 1.3187, "low": 1.3184, "close": 1.3184, "volume": 6063.0, "quote_volume": 7993.95886, "trades": 75, "taker_buy_quote": 2321.77604}, {"ts": 1775537160000, "open": 1.3185, "high": 1.319, "low": 1.3185, "close": 1.3188, "volume": 24749.8, "quote_volume": 32634.95924, "trades": 125, "taker_buy_quote": 30775.94937}, {"ts": 1775537220000, "open": 1.3187, "high": 1.3195, "low": 1.3185, "close": 1.3192, "volume": 93559.1, "quote_volume": 123427.09786, "trades": 273, "taker_buy_quote": 111569.44238}, {"ts": 1775537280000, "open": 1.3193, "high": 1.3205, "low": 1.3193, "close": 1.3199, "volume": 22574.9, "quote_volume": 29796.72159, "trades": 332, "taker_buy_quote": 15378.7709}, {"ts": 1775537340000, "open": 1.3198, "high": 1.32, "low": 1.3192, "close": 1.3195, "volume": 53562.6, "quote_volume": 70677.25766, "trades": 261, "taker_buy_quote": 27424.82177}, {"ts": 1775537400000, "open": 1.3194, "high": 1.3194, "low": 1.319, "close": 1.3192, "volume": 6850.9, "quote_volume": 9038.08104, "trades": 126, "taker_buy_quote": 2587.13206}, {"ts": 1775537460000, "open": 1.3192, "high": 1.3192, "low": 1.3191, "close": 1.3191, "volume": 3043.9, "quote_volume": 4015.45998, "trades": 20, "taker_buy_quote": 3317.65608}, {"ts": 1775537520000, "open": 1.3191, "high": 1.3193, "low": 1.3186, "close": 1.3193, "volume": 69538.4, "quote_volume": 91717.515, "trades": 262, "taker_buy_quote": 37788.72167}, {"ts": 1775537580000, "open": 1.3193, "high": 1.3193, "low": 1.3187, "close": 1.3187, "volume": 6626.9, "quote_volume": 8740.47534, "trades": 121, "taker_buy_quote": 5356.83336}, {"ts": 1775537640000, "open": 1.3188, "high": 1.3191, "low": 1.3187, "close": 1.3191, "volume": 2517.3, "quote_volume": 3320.02122, "trades": 92, "taker_buy_quote": 2450.91233}, {"ts": 1775537700000, "open": 1.3191, "high": 1.3193, "low": 1.3187, "close": 1.3188, "volume": 9058.1, "quote_volume": 11948.10541, "trades": 123, "taker_buy_quote": 4252.60949}, {"ts": 1775537760000, "open": 1.3188, "high": 1.3189, "low": 1.3187, "close": 1.3188, "volume": 32195.4, "quote_volume": 42460.69012, "trades": 78, "taker_buy_quote": 28168.41984}, {"ts": 1775537820000, "open": 1.3189, "high": 1.3189, "low": 1.3188, "close": 1.3189, "volume": 2727.5, "quote_volume": 3597.18449, "trades": 40, "taker_buy_quote": 2077.13561}, {"ts": 1775537880000, "open": 1.3188, "high": 1.319, "low": 1.3185, "close": 1.3185, "volume": 23893.6, "quote_volume": 31511.88457, "trades": 142, "taker_buy_quote": 3811.91178}, {"ts": 1775537940000, "open": 1.3186, "high": 1.3186, "low": 1.3182, "close": 1.3183, "volume": 35454.8, "quote_volume": 46744.58205, "trades": 132, "taker_buy_quote": 8747.32875}, {"ts": 1775538000000, "open": 1.3183, "high": 1.3185, "low": 1.3171, "close": 1.3173, "volume": 160423.9, "quote_volume": 211409.94811, "trades": 510, "taker_buy_quote": 17924.50736}, {"ts": 1775538060000, "open": 1.3173, "high": 1.318, "low": 1.3168, "close": 1.318, "volume": 115801.9, "quote_volume": 152540.34441, "trades": 385, "taker_buy_quote": 132032.54503}, {"ts": 1775538120000, "open": 1.3179, "high": 1.318, "low": 1.3174, "close": 1.3175, "volume": 26246.3, "quote_volume": 34587.19922, "trades": 132, "taker_buy_quote": 1460.4491}, {"ts": 1775538180000, "open": 1.3175, "high": 1.3176, "low": 1.3174, "close": 1.3176, "volume": 4942.0, "quote_volume": 6511.07704, "trades": 54, "taker_buy_quote": 5963.53349}, {"ts": 1775538240000, "open": 1.3176, "high": 1.3176, "low": 1.3171, "close": 1.3171, "volume": 39565.4, "quote_volume": 52126.33315, "trades": 121, "taker_buy_quote": 34036.22071}, {"ts": 1775538300000, "open": 1.3171, "high": 1.3174, "low": 1.3171, "close": 1.3174, "volume": 30157.4, "quote_volume": 39725.26099, "trades": 117, "taker_buy_quote": 32084.15691}, {"ts": 1775538360000, "open": 1.3174, "high": 1.3176, "low": 1.3173, "close": 1.3176, "volume": 9247.2, "quote_volume": 12183.06282, "trades": 65, "taker_buy_quote": 12020.37447}, {"ts": 1775538420000, "open": 1.3175, "high": 1.319, "low": 1.3175, "close": 1.3189, "volume": 68061.6, "quote_volume": 89734.62876, "trades": 548, "taker_buy_quote": 47758.44506}, {"ts": 1775538480000, "open": 1.3188, "high": 1.3188, "low": 1.3174, "close": 1.3175, "volume": 44485.6, "quote_volume": 58646.62287, "trades": 414, "taker_buy_quote": 16420.96664}, {"ts": 1775538540000, "open": 1.3174, "high": 1.3177, "low": 1.3174, "close": 1.3177, "volume": 3486.6, "quote_volume": 4593.70624, "trades": 58, "taker_buy_quote": 2754.55063}, {"ts": 1775538600000, "open": 1.3177, "high": 1.3177, "low": 1.3173, "close": 1.3174, "volume": 5075.4, "quote_volume": 6686.48753, "trades": 141, "taker_buy_quote": 4249.14992}, {"ts": 1775538660000, "open": 1.3174, "high": 1.3176, "low": 1.3173, "close": 1.3175, "volume": 10796.1, "quote_volume": 14223.62768, "trades": 104, "taker_buy_quote": 2520.67677}, {"ts": 1775538720000, "open": 1.3176, "high": 1.3177, "low": 1.3175, "close": 1.3176, "volume": 4563.5, "quote_volume": 6012.84947, "trades": 79, "taker_buy_quote": 2067.58865}, {"ts": 1775538780000, "open": 1.3176, "high": 1.3176, "low": 1.3173, "close": 1.3173, "volume": 1265.8, "quote_volume": 1667.65906, "trades": 68, "taker_buy_quote": 208.83866}, {"ts": 1775538840000, "open": 1.3173, "high": 1.3175, "low": 1.3172, "close": 1.3174, "volume": 6046.7, "quote_volume": 7965.07063, "trades": 61, "taker_buy_quote": 4213.39161}, {"ts": 1775538900000, "open": 1.3174, "high": 1.3183, "low": 1.3147, "close": 1.3159, "volume": 872454.2, "quote_volume": 1148714.13729, "trades": 1734, "taker_buy_quote": 545289.42367}, {"ts": 1775538960000, "open": 1.3159, "high": 1.3165, "low": 1.3155, "close": 1.3162, "volume": 100838.5, "quote_volume": 132706.97228, "trades": 532, "taker_buy_quote": 80197.10844}, {"ts": 1775539020000, "open": 1.3162, "high": 1.3163, "low": 1.316, "close": 1.3163, "volume": 3927.0, "quote_volume": 5168.66377, "trades": 104, "taker_buy_quote": 4340.05427}, {"ts": 1775539080000, "open": 1.3163, "high": 1.317, "low": 1.3162, "close": 1.3169, "volume": 15318.8, "quote_volume": 20166.90252, "trades": 274, "taker_buy_quote": 14858.89362}, {"ts": 1775539140000, "open": 1.3169, "high": 1.3171, "low": 1.3164, "close": 1.3164, "volume": 39067.7, "quote_volume": 51441.64623, "trades": 219, "taker_buy_quote": 11041.08222}, {"ts": 1775539200000, "open": 1.3164, "high": 1.3164, "low": 1.3162, "close": 1.3162, "volume": 3692.1, "quote_volume": 4859.89697, "trades": 39, "taker_buy_quote": 3899.14516}, {"ts": 1775539260000, "open": 1.3162, "high": 1.3163, "low": 1.3161, "close": 1.3161, "volume": 16043.9, "quote_volume": 21116.86181, "trades": 82, "taker_buy_quote": 2733.67785}, {"ts": 1775539320000, "open": 1.3161, "high": 1.3162, "low": 1.316, "close": 1.316, "volume": 6223.1, "quote_volume": 8189.92849, "trades": 55, "taker_buy_quote": 3906.58303}, {"ts": 1775539380000, "open": 1.3161, "high": 1.3161, "low": 1.3155, "close": 1.3157, "volume": 67888.7, "quote_volume": 89320.6893, "trades": 232, "taker_buy_quote": 78290.92206}, {"ts": 1775539440000, "open": 1.3157, "high": 1.3157, "low": 1.3149, "close": 1.3149, "volume": 12551.5, "quote_volume": 16509.47942, "trades": 143, "taker_buy_quote": 7726.44738}, {"ts": 1775539500000, "open": 1.315, "high": 1.3153, "low": 1.3148, "close": 1.3149, "volume": 14831.1, "quote_volume": 19504.70393, "trades": 182, "taker_buy_quote": 8225.79272}, {"ts": 1775539560000, "open": 1.3149, "high": 1.3149, "low": 1.3141, "close": 1.3143, "volume": 19524.8, "quote_volume": 25662.18118, "trades": 190, "taker_buy_quote": 18354.12704}, {"ts": 1775539620000, "open": 1.3143, "high": 1.3143, "low": 1.3136, "close": 1.3139, "volume": 58730.1, "quote_volume": 77165.54842, "trades": 279, "taker_buy_quote": 23777.49905}, {"ts": 1775539680000, "open": 1.3139, "high": 1.314, "low": 1.3133, "close": 1.3138, "volume": 24186.8, "quote_volume": 31771.67366, "trades": 317, "taker_buy_quote": 26119.69265}, {"ts": 1775539740000, "open": 1.3138, "high": 1.314, "low": 1.313, "close": 1.3133, "volume": 50619.7, "quote_volume": 66492.18909, "trades": 304, "taker_buy_quote": 17537.71834}, {"ts": 1775539800000, "open": 1.3134, "high": 1.3135, "low": 1.3125, "close": 1.3125, "volume": 92354.1, "quote_volume": 121252.12999, "trades": 405, "taker_buy_quote": 46478.35819}, {"ts": 1775539860000, "open": 1.3125, "high": 1.3125, "low": 1.311, "close": 1.3116, "volume": 121689.1, "quote_volume": 159606.99472, "trades": 676, "taker_buy_quote": 59642.91175}, {"ts": 1775539920000, "open": 1.3116, "high": 1.3128, "low": 1.3116, "close": 1.3127, "volume": 31180.7, "quote_volume": 40918.68018, "trades": 339, "taker_buy_quote": 21260.44069}, {"ts": 1775539980000, "open": 1.3127, "high": 1.3132, "low": 1.3127, "close": 1.3129, "volume": 43093.1, "quote_volume": 56582.49863, "trades": 253, "taker_buy_quote": 27680.26976}, {"ts": 1775540040000, "open": 1.3129, "high": 1.3129, "low": 1.3123, "close": 1.3123, "volume": 13977.8, "quote_volume": 18347.34173, "trades": 266, "taker_buy_quote": 11259.29953}, {"ts": 1775540100000, "open": 1.3124, "high": 1.3125, "low": 1.3121, "close": 1.3125, "volume": 12487.4, "quote_volume": 16387.21783, "trades": 167, "taker_buy_quote": 14044.23363}, {"ts": 1775540160000, "open": 1.3125, "high": 1.3125, "low": 1.3118, "close": 1.3119, "volume": 32189.0, "quote_volume": 42241.20577, "trades": 198, "taker_buy_quote": 4917.96629}, {"ts": 1775540220000, "open": 1.312, "high": 1.3121, "low": 1.311, "close": 1.3115, "volume": 143859.7, "quote_volume": 188681.90294, "trades": 456, "taker_buy_quote": 65445.23952}, {"ts": 1775540280000, "open": 1.3116, "high": 1.3124, "low": 1.3116, "close": 1.3124, "volume": 33126.0, "quote_volume": 43461.91855, "trades": 198, "taker_buy_quote": 43100.38638}, {"ts": 1775540340000, "open": 1.3123, "high": 1.3124, "low": 1.3121, "close": 1.3122, "volume": 25038.7, "quote_volume": 32858.33211, "trades": 64, "taker_buy_quote": 1925.76116}, {"ts": 1775540400000, "open": 1.3122, "high": 1.3124, "low": 1.312, "close": 1.312, "volume": 30460.7, "quote_volume": 39971.82861, "trades": 135, "taker_buy_quote": 3134.96773}, {"ts": 1775540460000, "open": 1.312, "high": 1.312, "low": 1.3115, "close": 1.3116, "volume": 10218.1, "quote_volume": 13401.86996, "trades": 103, "taker_buy_quote": 3161.44565}, {"ts": 1775540520000, "open": 1.3115, "high": 1.3115, "low": 1.3105, "close": 1.3107, "volume": 26697.6, "quote_volume": 34999.37684, "trades": 298, "taker_buy_quote": 23431.79949}, {"ts": 1775540580000, "open": 1.3108, "high": 1.3111, "low": 1.3104, "close": 1.3108, "volume": 50786.8, "quote_volume": 66575.05047, "trades": 293, "taker_buy_quote": 59355.42237}, {"ts": 1775540640000, "open": 1.3108, "high": 1.311, "low": 1.3107, "close": 1.3109, "volume": 19421.9, "quote_volume": 25457.46302, "trades": 109, "taker_buy_quote": 9419.06027}, {"ts": 1775540700000, "open": 1.311, "high": 1.3115, "low": 1.3105, "close": 1.3107, "volume": 130548.5, "quote_volume": 171147.94666, "trades": 521, "taker_buy_quote": 110024.87997}, {"ts": 1775540760000, "open": 1.3106, "high": 1.3113, "low": 1.3106, "close": 1.3109, "volume": 37582.7, "quote_volume": 49270.79091, "trades": 320, "taker_buy_quote": 18009.97618}, {"ts": 1775540820000, "open": 1.3109, "high": 1.311, "low": 1.3107, "close": 1.3108, "volume": 23107.5, "quote_volume": 30289.86075, "trades": 134, "taker_buy_quote": 21290.15862}, {"ts": 1775540880000, "open": 1.3108, "high": 1.3109, "low": 1.3106, "close": 1.3108, "volume": 4145.0, "quote_volume": 5433.09636, "trades": 82, "taker_buy_quote": 2695.65145}, {"ts": 1775540940000, "open": 1.3107, "high": 1.3107, "low": 1.3101, "close": 1.3101, "volume": 19534.3, "quote_volume": 25596.51343, "trades": 230, "taker_buy_quote": 11337.47142}, {"ts": 1775541000000, "open": 1.3101, "high": 1.3107, "low": 1.31, "close": 1.3107, "volume": 79242.2, "quote_volume": 103814.77104, "trades": 279, "taker_buy_quote": 39211.70955}, {"ts": 1775541060000, "open": 1.3107, "high": 1.3113, "low": 1.3106, "close": 1.3112, "volume": 69298.9, "quote_volume": 90839.58344, "trades": 278, "taker_buy_quote": 73437.04002}, {"ts": 1775541120000, "open": 1.3111, "high": 1.3111, "low": 1.3107, "close": 1.3107, "volume": 23825.0, "quote_volume": 31233.00623, "trades": 143, "taker_buy_quote": 19669.20446}, {"ts": 1775541180000, "open": 1.3107, "high": 1.3108, "low": 1.3105, "close": 1.3106, "volume": 27303.8, "quote_volume": 35784.62949, "trades": 144, "taker_buy_quote": 32351.17966}, {"ts": 1775541240000, "open": 1.3106, "high": 1.3106, "low": 1.3103, "close": 1.3105, "volume": 21050.7, "quote_volume": 27587.75334, "trades": 140, "taker_buy_quote": 19768.37202}, {"ts": 1775541300000, "open": 1.3105, "high": 1.3107, "low": 1.3095, "close": 1.3096, "volume": 299718.1, "quote_volume": 392640.78694, "trades": 749, "taker_buy_quote": 77411.60099}, {"ts": 1775541360000, "open": 1.3095, "high": 1.3105, "low": 1.3095, "close": 1.3105, "volume": 37119.5, "quote_volume": 48616.34236, "trades": 308, "taker_buy_quote": 37389.69871}, {"ts": 1775541420000, "open": 1.3105, "high": 1.3105, "low": 1.3098, "close": 1.3099, "volume": 36419.5, "quote_volume": 47707.75689, "trades": 152, "taker_buy_quote": 4424.42623}, {"ts": 1775541480000, "open": 1.3099, "high": 1.3107, "low": 1.3098, "close": 1.3107, "volume": 66180.4, "quote_volume": 86698.04278, "trades": 184, "taker_buy_quote": 86141.62125}, {"ts": 1775541540000, "open": 1.3106, "high": 1.3115, "low": 1.3106, "close": 1.3114, "volume": 25254.2, "quote_volume": 33108.38017, "trades": 211, "taker_buy_quote": 32608.86749}, {"ts": 1775541600000, "open": 1.3114, "high": 1.3114, "low": 1.3106, "close": 1.3107, "volume": 30474.8, "quote_volume": 39947.25826, "trades": 289, "taker_buy_quote": 6822.97511}, {"ts": 1775541660000, "open": 1.3106, "high": 1.311, "low": 1.3103, "close": 1.311, "volume": 12505.5, "quote_volume": 16388.99541, "trades": 148, "taker_buy_quote": 15127.63925}, {"ts": 1775541720000, "open": 1.311, "high": 1.3113, "low": 1.3107, "close": 1.311, "volume": 13220.8, "quote_volume": 17332.40808, "trades": 244, "taker_buy_quote": 6124.49307}, {"ts": 1775541780000, "open": 1.311, "high": 1.3115, "low": 1.3109, "close": 1.311, "volume": 7124.8, "quote_volume": 9341.36787, "trades": 158, "taker_buy_quote": 6132.58933}, {"ts": 1775541840000, "open": 1.3109, "high": 1.311, "low": 1.3108, "close": 1.3109, "volume": 8512.1, "quote_volume": 11158.49116, "trades": 83, "taker_buy_quote": 7544.02377}, {"ts": 1775541900000, "open": 1.3108, "high": 1.3109, "low": 1.3106, "close": 1.3107, "volume": 36551.9, "quote_volume": 47908.99208, "trades": 129, "taker_buy_quote": 17704.29137}, {"ts": 1775541960000, "open": 1.3106, "high": 1.311, "low": 1.3106, "close": 1.311, "volume": 45648.7, "quote_volume": 59833.85882, "trades": 118, "taker_buy_quote": 52232.14526}, {"ts": 1775542020000, "open": 1.311, "high": 1.311, "low": 1.3108, "close": 1.3108, "volume": 64476.2, "quote_volume": 84525.79261, "trades": 155, "taker_buy_quote": 22587.71038}, {"ts": 1775542080000, "open": 1.3107, "high": 1.3122, "low": 1.3107, "close": 1.3122, "volume": 35433.8, "quote_volume": 46466.42415, "trades": 307, "taker_buy_quote": 31289.02171}, {"ts": 1775542140000, "open": 1.3122, "high": 1.3123, "low": 1.31, "close": 1.3104, "volume": 80936.4, "quote_volume": 106088.40948, "trades": 685, "taker_buy_quote": 45284.61763}, {"ts": 1775542200000, "open": 1.3103, "high": 1.3113, "low": 1.31, "close": 1.3106, "volume": 111222.1, "quote_volume": 145776.45884, "trades": 490, "taker_buy_quote": 40137.68931}, {"ts": 1775542260000, "open": 1.3105, "high": 1.3105, "low": 1.309, "close": 1.3095, "volume": 57611.2, "quote_volume": 75438.25034, "trades": 697, "taker_buy_quote": 42864.20007}, {"ts": 1775542320000, "open": 1.3094, "high": 1.3095, "low": 1.3086, "close": 1.3088, "volume": 68853.1, "quote_volume": 90124.55076, "trades": 416, "taker_buy_quote": 66237.59951}, {"ts": 1775542380000, "open": 1.3089, "high": 1.3092, "low": 1.3089, "close": 1.3092, "volume": 30419.7, "quote_volume": 39819.13535, "trades": 235, "taker_buy_quote": 18467.40298}, {"ts": 1775542440000, "open": 1.3092, "high": 1.3093, "low": 1.309, "close": 1.3091, "volume": 6681.9, "quote_volume": 8747.62609, "trades": 90, "taker_buy_quote": 1504.46344}, {"ts": 1775542500000, "open": 1.3091, "high": 1.3096, "low": 1.3088, "close": 1.3096, "volume": 8040.2, "quote_volume": 10525.25269, "trades": 211, "taker_buy_quote": 7349.69365}, {"ts": 1775542560000, "open": 1.3095, "high": 1.3099, "low": 1.3095, "close": 1.3097, "volume": 7617.5, "quote_volume": 9977.12695, "trades": 156, "taker_buy_quote": 5783.06}, {"ts": 1775542620000, "open": 1.3097, "high": 1.3099, "low": 1.3093, "close": 1.3097, "volume": 12898.7, "quote_volume": 16893.20425, "trades": 273, "taker_buy_quote": 9015.27671}, {"ts": 1775542680000, "open": 1.3097, "high": 1.3098, "low": 1.3089, "close": 1.3089, "volume": 49377.2, "quote_volume": 64652.23851, "trades": 161, "taker_buy_quote": 38771.58484}, {"ts": 1775542740000, "open": 1.309, "high": 1.309, "low": 1.3083, "close": 1.309, "volume": 67107.1, "quote_volume": 87812.52647, "trades": 333, "taker_buy_quote": 46708.00647}, {"ts": 1775542800000, "open": 1.309, "high": 1.3094, "low": 1.3083, "close": 1.3085, "volume": 47921.5, "quote_volume": 62732.61432, "trades": 445, "taker_buy_quote": 41039.27705}, {"ts": 1775542860000, "open": 1.3084, "high": 1.3085, "low": 1.308, "close": 1.3083, "volume": 142716.8, "quote_volume": 186705.57914, "trades": 271, "taker_buy_quote": 19640.10879}, {"ts": 1775542920000, "open": 1.3083, "high": 1.3083, "low": 1.3075, "close": 1.3075, "volume": 46802.7, "quote_volume": 61207.42312, "trades": 263, "taker_buy_quote": 46877.43174}, {"ts": 1775542980000, "open": 1.3076, "high": 1.3087, "low": 1.3075, "close": 1.3086, "volume": 45872.9, "quote_volume": 59992.65366, "trades": 254, "taker_buy_quote": 59388.32954}, {"ts": 1775543040000, "open": 1.3086, "high": 1.3096, "low": 1.3086, "close": 1.3094, "volume": 28494.1, "quote_volume": 37302.9723, "trades": 260, "taker_buy_quote": 31290.09498}, {"ts": 1775543100000, "open": 1.3094, "high": 1.31, "low": 1.3093, "close": 1.3094, "volume": 52062.2, "quote_volume": 68189.73429, "trades": 310, "taker_buy_quote": 41171.39602}, {"ts": 1775543160000, "open": 1.3094, "high": 1.3096, "low": 1.3092, "close": 1.3093, "volume": 32150.4, "quote_volume": 42098.38694, "trades": 138, "taker_buy_quote": 36742.18467}, {"ts": 1775543220000, "open": 1.3092, "high": 1.3095, "low": 1.3092, "close": 1.3095, "volume": 26962.5, "quote_volume": 35303.35559, "trades": 171, "taker_buy_quote": 33283.70541}, {"ts": 1775543280000, "open": 1.3094, "high": 1.3094, "low": 1.309, "close": 1.3092, "volume": 18538.3, "quote_volume": 24270.59682, "trades": 215, "taker_buy_quote": 5659.71601}, {"ts": 1775543340000, "open": 1.3093, "high": 1.3095, "low": 1.3088, "close": 1.3088, "volume": 305521.1, "quote_volume": 399945.37998, "trades": 349, "taker_buy_quote": 192323.88112}, {"ts": 1775543400000, "open": 1.3089, "high": 1.309, "low": 1.3083, "close": 1.3083, "volume": 25836.3, "quote_volume": 33815.86534, "trades": 201, "taker_buy_quote": 9815.33163}, {"ts": 1775543460000, "open": 1.3084, "high": 1.3086, "low": 1.3082, "close": 1.3085, "volume": 188995.7, "quote_volume": 247288.15324, "trades": 217, "taker_buy_quote": 85874.34748}, {"ts": 1775543520000, "open": 1.3085, "high": 1.3085, "low": 1.3066, "close": 1.3072, "volume": 256415.5, "quote_volume": 335315.68435, "trades": 783, "taker_buy_quote": 37486.58553}, {"ts": 1775543580000, "open": 1.3073, "high": 1.3077, "low": 1.3072, "close": 1.3076, "volume": 67995.3, "quote_volume": 88903.82672, "trades": 183, "taker_buy_quote": 80099.10436}, {"ts": 1775543640000, "open": 1.3075, "high": 1.3075, "low": 1.307, "close": 1.3071, "volume": 17031.8, "quote_volume": 22264.62437, "trades": 197, "taker_buy_quote": 16125.87253}, {"ts": 1775543700000, "open": 1.3071, "high": 1.3079, "low": 1.307, "close": 1.3071, "volume": 174046.0, "quote_volume": 227550.63521, "trades": 462, "taker_buy_quote": 30249.13834}, {"ts": 1775543760000, "open": 1.3071, "high": 1.3074, "low": 1.307, "close": 1.3072, "volume": 38496.4, "quote_volume": 50321.44151, "trades": 222, "taker_buy_quote": 23070.89456}, {"ts": 1775543820000, "open": 1.3072, "high": 1.3076, "low": 1.3072, "close": 1.3076, "volume": 49497.2, "quote_volume": 64716.18329, "trades": 200, "taker_buy_quote": 63796.82344}, {"ts": 1775543880000, "open": 1.3076, "high": 1.3085, "low": 1.3075, "close": 1.3084, "volume": 27172.8, "quote_volume": 35539.42112, "trades": 235, "taker_buy_quote": 14103.89651}, {"ts": 1775543940000, "open": 1.3085, "high": 1.3085, "low": 1.3069, "close": 1.3069, "volume": 37116.0, "quote_volume": 48529.8991, "trades": 404, "taker_buy_quote": 16675.70277}, {"ts": 1775544000000, "open": 1.3068, "high": 1.3069, "low": 1.3062, "close": 1.3064, "volume": 55596.8, "quote_volume": 72636.81593, "trades": 292, "taker_buy_quote": 56763.149}, {"ts": 1775544060000, "open": 1.3063, "high": 1.3084, "low": 1.3056, "close": 1.3074, "volume": 438635.8, "quote_volume": 573238.04155, "trades": 1314, "taker_buy_quote": 411991.04612}, {"ts": 1775544120000, "open": 1.3074, "high": 1.3091, "low": 1.3074, "close": 1.3091, "volume": 67536.9, "quote_volume": 88368.21937, "trades": 406, "taker_buy_quote": 26542.17792}, {"ts": 1775544180000, "open": 1.3092, "high": 1.3095, "low": 1.3091, "close": 1.3095, "volume": 9096.7, "quote_volume": 11909.4535, "trades": 95, "taker_buy_quote": 9170.69879}, {"ts": 1775544240000, "open": 1.3094, "high": 1.3097, "low": 1.309, "close": 1.3097, "volume": 66643.3, "quote_volume": 87257.20867, "trades": 286, "taker_buy_quote": 68486.93379}, {"ts": 1775544300000, "open": 1.3098, "high": 1.3105, "low": 1.3091, "close": 1.3091, "volume": 66194.6, "quote_volume": 86716.64995, "trades": 512, "taker_buy_quote": 63181.3408}, {"ts": 1775544360000, "open": 1.3092, "high": 1.31, "low": 1.3088, "close": 1.31, "volume": 42557.3, "quote_volume": 55725.04224, "trades": 266, "taker_buy_quote": 53522.57741}, {"ts": 1775544420000, "open": 1.3099, "high": 1.3105, "low": 1.3099, "close": 1.3103, "volume": 13644.3, "quote_volume": 17876.64391, "trades": 179, "taker_buy_quote": 12694.18399}, {"ts": 1775544480000, "open": 1.3103, "high": 1.3104, "low": 1.3098, "close": 1.3099, "volume": 6725.5, "quote_volume": 8810.71018, "trades": 90, "taker_buy_quote": 1130.84365}, {"ts": 1775544540000, "open": 1.3099, "high": 1.3102, "low": 1.3097, "close": 1.3101, "volume": 5023.0, "quote_volume": 6579.88667, "trades": 173, "taker_buy_quote": 2678.24371}, {"ts": 1775544600000, "open": 1.31, "high": 1.3109, "low": 1.31, "close": 1.3103, "volume": 39201.6, "quote_volume": 51362.70221, "trades": 213, "taker_buy_quote": 49066.229}, {"ts": 1775544660000, "open": 1.3103, "high": 1.3108, "low": 1.3103, "close": 1.3108, "volume": 13922.4, "quote_volume": 18245.4589, "trades": 114, "taker_buy_quote": 15121.565}, {"ts": 1775544720000, "open": 1.3109, "high": 1.3115, "low": 1.3109, "close": 1.3111, "volume": 24846.1, "quote_volume": 32577.99361, "trades": 240, "taker_buy_quote": 27379.86583}, {"ts": 1775544780000, "open": 1.3112, "high": 1.3116, "low": 1.3112, "close": 1.3114, "volume": 16924.3, "quote_volume": 22194.94368, "trades": 153, "taker_buy_quote": 12807.25656}, {"ts": 1775544840000, "open": 1.3113, "high": 1.3117, "low": 1.3113, "close": 1.3114, "volume": 7881.2, "quote_volume": 10336.14446, "trades": 102, "taker_buy_quote": 3591.70645}, {"ts": 1775544900000, "open": 1.3114, "high": 1.3114, "low": 1.3108, "close": 1.311, "volume": 6253.7, "quote_volume": 8198.38393, "trades": 141, "taker_buy_quote": 4666.90864}, {"ts": 1775544960000, "open": 1.3111, "high": 1.3112, "low": 1.311, "close": 1.3112, "volume": 3915.9, "quote_volume": 5134.09268, "trades": 61, "taker_buy_quote": 4457.35256}, {"ts": 1775545020000, "open": 1.3112, "high": 1.3115, "low": 1.311, "close": 1.3113, "volume": 38397.6, "quote_volume": 50353.34428, "trades": 204, "taker_buy_quote": 8981.25853}, {"ts": 1775545080000, "open": 1.3112, "high": 1.3115, "low": 1.3112, "close": 1.3112, "volume": 3716.1, "quote_volume": 4873.02496, "trades": 100, "taker_buy_quote": 2974.67995}, {"ts": 1775545140000, "open": 1.3112, "high": 1.3116, "low": 1.3111, "close": 1.3114, "volume": 29065.7, "quote_volume": 38111.43243, "trades": 216, "taker_buy_quote": 4113.15697}, {"ts": 1775545200000, "open": 1.3114, "high": 1.3114, "low": 1.3108, "close": 1.311, "volume": 24424.2, "quote_volume": 32018.72623, "trades": 173, "taker_buy_quote": 25071.50017}, {"ts": 1775545260000, "open": 1.311, "high": 1.3113, "low": 1.3108, "close": 1.3112, "volume": 8696.1, "quote_volume": 11400.36689, "trades": 144, "taker_buy_quote": 2689.21592}, {"ts": 1775545320000, "open": 1.3113, "high": 1.3122, "low": 1.3112, "close": 1.3121, "volume": 60501.0, "quote_volume": 79374.65555, "trades": 237, "taker_buy_quote": 73187.76949}, {"ts": 1775545380000, "open": 1.3121, "high": 1.3121, "low": 1.3118, "close": 1.312, "volume": 7745.4, "quote_volume": 10161.07334, "trades": 173, "taker_buy_quote": 2920.88345}, {"ts": 1775545440000, "open": 1.3121, "high": 1.3121, "low": 1.3117, "close": 1.3117, "volume": 9485.2, "quote_volume": 12444.42861, "trades": 73, "taker_buy_quote": 1646.42037}, {"ts": 1775545500000, "open": 1.3117, "high": 1.3122, "low": 1.3117, "close": 1.3119, "volume": 19210.0, "quote_volume": 25202.19972, "trades": 213, "taker_buy_quote": 19593.72103}, {"ts": 1775545560000, "open": 1.3119, "high": 1.3123, "low": 1.3118, "close": 1.3123, "volume": 6836.7, "quote_volume": 8969.56036, "trades": 106, "taker_buy_quote": 3787.94912}, {"ts": 1775545620000, "open": 1.3123, "high": 1.3123, "low": 1.3119, "close": 1.3122, "volume": 19577.0, "quote_volume": 25686.95079, "trades": 159, "taker_buy_quote": 9696.42333}, {"ts": 1775545680000, "open": 1.3122, "high": 1.3128, "low": 1.3121, "close": 1.3122, "volume": 12769.9, "quote_volume": 16760.13883, "trades": 210, "taker_buy_quote": 5724.3692}, {"ts": 1775545740000, "open": 1.3122, "high": 1.3127, "low": 1.3121, "close": 1.3126, "volume": 12710.2, "quote_volume": 16682.13407, "trades": 149, "taker_buy_quote": 12748.11778}, {"ts": 1775545800000, "open": 1.3125, "high": 1.3138, "low": 1.3125, "close": 1.3137, "volume": 65352.4, "quote_volume": 85829.0575, "trades": 397, "taker_buy_quote": 57181.29257}, {"ts": 1775545860000, "open": 1.3137, "high": 1.314, "low": 1.3125, "close": 1.3126, "volume": 18392.2, "quote_volume": 24157.34252, "trades": 380, "taker_buy_quote": 5839.95404}, {"ts": 1775545920000, "open": 1.3126, "high": 1.3128, "low": 1.3125, "close": 1.3128, "volume": 4287.7, "quote_volume": 5628.10622, "trades": 75, "taker_buy_quote": 4310.36633}, {"ts": 1775545980000, "open": 1.3128, "high": 1.3138, "low": 1.3127, "close": 1.3138, "volume": 8597.0, "quote_volume": 11287.79705, "trades": 212, "taker_buy_quote": 10469.98213}, {"ts": 1775546040000, "open": 1.3138, "high": 1.3141, "low": 1.3134, "close": 1.314, "volume": 25590.8, "quote_volume": 33622.14807, "trades": 300, "taker_buy_quote": 8751.90525}, {"ts": 1775546100000, "open": 1.314, "high": 1.314, "low": 1.3137, "close": 1.314, "volume": 5960.3, "quote_volume": 7830.79889, "trades": 131, "taker_buy_quote": 4415.15034}, {"ts": 1775546160000, "open": 1.3139, "high": 1.3145, "low": 1.3138, "close": 1.3138, "volume": 67332.9, "quote_volume": 88498.15783, "trades": 401, "taker_buy_quote": 15266.55061}, {"ts": 1775546220000, "open": 1.3139, "high": 1.314, "low": 1.3138, "close": 1.314, "volume": 37874.0, "quote_volume": 49762.24506, "trades": 115, "taker_buy_quote": 5645.11894}, {"ts": 1775546280000, "open": 1.314, "high": 1.3142, "low": 1.3138, "close": 1.3142, "volume": 27690.6, "quote_volume": 36385.51379, "trades": 200, "taker_buy_quote": 17352.54742}, {"ts": 1775546340000, "open": 1.3143, "high": 1.3143, "low": 1.3138, "close": 1.3138, "volume": 10999.6, "quote_volume": 14453.45517, "trades": 98, "taker_buy_quote": 1300.99887}, {"ts": 1775546400000, "open": 1.3139, "high": 1.3141, "low": 1.3136, "close": 1.3136, "volume": 53775.5, "quote_volume": 70649.06342, "trades": 247, "taker_buy_quote": 62953.99323}, {"ts": 1775546460000, "open": 1.3136, "high": 1.3146, "low": 1.3136, "close": 1.3137, "volume": 491640.7, "quote_volume": 646126.64604, "trades": 1012, "taker_buy_quote": 485833.54567}, {"ts": 1775546520000, "open": 1.3138, "high": 1.3145, "low": 1.3136, "close": 1.3143, "volume": 11276.8, "quote_volume": 14818.90272, "trades": 275, "taker_buy_quote": 3405.73987}, {"ts": 1775546580000, "open": 1.3144, "high": 1.3152, "low": 1.3144, "close": 1.3151, "volume": 32489.4, "quote_volume": 42717.95497, "trades": 237, "taker_buy_quote": 25355.48291}, {"ts": 1775546640000, "open": 1.3151, "high": 1.3157, "low": 1.3151, "close": 1.3155, "volume": 59662.8, "quote_volume": 78493.69516, "trades": 184, "taker_buy_quote": 9465.56274}, {"ts": 1775546700000, "open": 1.3155, "high": 1.3163, "low": 1.3155, "close": 1.3161, "volume": 63179.5, "quote_volume": 83150.92544, "trades": 205, "taker_buy_quote": 20283.18215}, {"ts": 1775546760000, "open": 1.3161, "high": 1.3161, "low": 1.3128, "close": 1.3137, "volume": 602899.3, "quote_volume": 792239.50482, "trades": 1145, "taker_buy_quote": 167714.6368}, {"ts": 1775546820000, "open": 1.3138, "high": 1.3138, "low": 1.3117, "close": 1.3117, "volume": 70466.4, "quote_volume": 92492.49499, "trades": 287, "taker_buy_quote": 45457.26357}, {"ts": 1775546880000, "open": 1.3117, "high": 1.3123, "low": 1.3115, "close": 1.3121, "volume": 47275.1, "quote_volume": 62017.13593, "trades": 218, "taker_buy_quote": 40397.60112}, {"ts": 1775546940000, "open": 1.3121, "high": 1.3121, "low": 1.3116, "close": 1.3116, "volume": 35099.3, "quote_volume": 46051.95163, "trades": 123, "taker_buy_quote": 38242.49611}, {"ts": 1775547000000, "open": 1.3115, "high": 1.3117, "low": 1.3112, "close": 1.3116, "volume": 35175.3, "quote_volume": 46132.39497, "trades": 176, "taker_buy_quote": 33688.06229}, {"ts": 1775547060000, "open": 1.3117, "high": 1.313, "low": 1.3117, "close": 1.3127, "volume": 117572.3, "quote_volume": 154281.04819, "trades": 383, "taker_buy_quote": 138926.23338}, {"ts": 1775547120000, "open": 1.3127, "high": 1.3144, "low": 1.3127, "close": 1.3144, "volume": 151240.3, "quote_volume": 198614.06189, "trades": 495, "taker_buy_quote": 193021.95283}, {"ts": 1775547180000, "open": 1.3144, "high": 1.3144, "low": 1.3139, "close": 1.3139, "volume": 12357.8, "quote_volume": 16240.51656, "trades": 121, "taker_buy_quote": 3237.71705}, {"ts": 1775547240000, "open": 1.314, "high": 1.314, "low": 1.3134, "close": 1.3134, "volume": 12681.5, "quote_volume": 16659.3381, "trades": 121, "taker_buy_quote": 6910.95267}, {"ts": 1775547300000, "open": 1.3135, "high": 1.3135, "low": 1.3132, "close": 1.3133, "volume": 32891.3, "quote_volume": 43196.62174, "trades": 99, "taker_buy_quote": 6432.31088}, {"ts": 1775547360000, "open": 1.3133, "high": 1.3137, "low": 1.3132, "close": 1.3134, "volume": 8914.4, "quote_volume": 11707.67184, "trades": 156, "taker_buy_quote": 8387.95446}, {"ts": 1775547420000, "open": 1.3134, "high": 1.3134, "low": 1.3127, "close": 1.3127, "volume": 7486.4, "quote_volume": 9828.95495, "trades": 185, "taker_buy_quote": 3221.7057}, {"ts": 1775547480000, "open": 1.3127, "high": 1.3127, "low": 1.312, "close": 1.3122, "volume": 17159.0, "quote_volume": 22518.43913, "trades": 202, "taker_buy_quote": 18546.07476}, {"ts": 1775547540000, "open": 1.3122, "high": 1.3125, "low": 1.3122, "close": 1.3123, "volume": 11544.2, "quote_volume": 15150.1847, "trades": 138, "taker_buy_quote": 6716.38587}, {"ts": 1775547600000, "open": 1.3123, "high": 1.3125, "low": 1.3121, "close": 1.3125, "volume": 11448.2, "quote_volume": 15023.70931, "trades": 113, "taker_buy_quote": 4965.65293}, {"ts": 1775547660000, "open": 1.3125, "high": 1.3126, "low": 1.3124, "close": 1.3126, "volume": 22643.0, "quote_volume": 29718.33612, "trades": 68, "taker_buy_quote": 19244.0062}, {"ts": 1775547720000, "open": 1.3125, "high": 1.3125, "low": 1.3123, "close": 1.3124, "volume": 6534.9, "quote_volume": 8576.60262, "trades": 68, "taker_buy_quote": 5984.4959}, {"ts": 1775547780000, "open": 1.3124, "high": 1.3126, "low": 1.3124, "close": 1.3125, "volume": 19103.4, "quote_volume": 25071.67527, "trades": 79, "taker_buy_quote": 22166.26946}, {"ts": 1775547840000, "open": 1.3125, "high": 1.3126, "low": 1.3125, "close": 1.3126, "volume": 4415.8, "quote_volume": 5795.80895, "trades": 63, "taker_buy_quote": 2483.7152}, {"ts": 1775547900000, "open": 1.3125, "high": 1.3129, "low": 1.3122, "close": 1.3122, "volume": 11563.3, "quote_volume": 15178.46407, "trades": 203, "taker_buy_quote": 10848.06905}, {"ts": 1775547960000, "open": 1.3121, "high": 1.3121, "low": 1.3116, "close": 1.3121, "volume": 33022.2, "quote_volume": 43316.66436, "trades": 230, "taker_buy_quote": 20237.93936}, {"ts": 1775548020000, "open": 1.3121, "high": 1.3123, "low": 1.312, "close": 1.3123, "volume": 3227.6, "quote_volume": 4235.19364, "trades": 64, "taker_buy_quote": 1175.99876}, {"ts": 1775548080000, "open": 1.3123, "high": 1.3127, "low": 1.3122, "close": 1.3126, "volume": 2035.2, "quote_volume": 2671.0171, "trades": 89, "taker_buy_quote": 1780.12666}, {"ts": 1775548140000, "open": 1.3127, "high": 1.3128, "low": 1.3126, "close": 1.3128, "volume": 5691.6, "quote_volume": 7471.26385, "trades": 55, "taker_buy_quote": 5021.08367}, {"ts": 1775548200000, "open": 1.3128, "high": 1.3128, "low": 1.3127, "close": 1.3127, "volume": 3045.5, "quote_volume": 3998.0754, "trades": 33, "taker_buy_quote": 3249.8364}, {"ts": 1775548260000, "open": 1.3127, "high": 1.3128, "low": 1.3123, "close": 1.3123, "volume": 6242.9, "quote_volume": 8195.34965, "trades": 135, "taker_buy_quote": 5605.50396}, {"ts": 1775548320000, "open": 1.3123, "high": 1.3123, "low": 1.312, "close": 1.3121, "volume": 2731.8, "quote_volume": 3584.39443, "trades": 81, "taker_buy_quote": 560.44312}, {"ts": 1775548380000, "open": 1.3121, "high": 1.3128, "low": 1.3121, "close": 1.3128, "volume": 4707.3, "quote_volume": 6177.98146, "trades": 115, "taker_buy_quote": 4498.17277}, {"ts": 1775548440000, "open": 1.3128, "high": 1.3131, "low": 1.3127, "close": 1.3131, "volume": 20909.7, "quote_volume": 27452.43253, "trades": 98, "taker_buy_quote": 26490.95396}, {"ts": 1775548500000, "open": 1.313, "high": 1.3134, "low": 1.313, "close": 1.313, "volume": 37639.5, "quote_volume": 49428.32278, "trades": 165, "taker_buy_quote": 20820.73674}, {"ts": 1775548560000, "open": 1.313, "high": 1.3132, "low": 1.3129, "close": 1.3132, "volume": 39335.1, "quote_volume": 51647.62075, "trades": 131, "taker_buy_quote": 46638.28619}, {"ts": 1775548620000, "open": 1.3132, "high": 1.3136, "low": 1.3131, "close": 1.3134, "volume": 10859.5, "quote_volume": 14262.92902, "trades": 137, "taker_buy_quote": 12936.90001}, {"ts": 1775548680000, "open": 1.3135, "high": 1.3135, "low": 1.3132, "close": 1.3133, "volume": 20640.3, "quote_volume": 27106.9229, "trades": 68, "taker_buy_quote": 26183.44289}, {"ts": 1775548740000, "open": 1.3132, "high": 1.3132, "low": 1.3126, "close": 1.3127, "volume": 16991.2, "quote_volume": 22305.49642, "trades": 162, "taker_buy_quote": 15359.11508}, {"ts": 1775548800000, "open": 1.3127, "high": 1.3128, "low": 1.3124, "close": 1.3125, "volume": 32736.3, "quote_volume": 42968.21008, "trades": 197, "taker_buy_quote": 23788.73685}, {"ts": 1775548860000, "open": 1.3124, "high": 1.3133, "low": 1.3124, "close": 1.3133, "volume": 46601.7, "quote_volume": 61179.85889, "trades": 293, "taker_buy_quote": 50897.75125}, {"ts": 1775548920000, "open": 1.3134, "high": 1.3166, "low": 1.3134, "close": 1.3143, "volume": 225388.2, "quote_volume": 296404.76727, "trades": 2246, "taker_buy_quote": 192741.44627}, {"ts": 1775548980000, "open": 1.3142, "high": 1.3147, "low": 1.3128, "close": 1.3133, "volume": 74875.3, "quote_volume": 98372.72415, "trades": 838, "taker_buy_quote": 54298.11755}, {"ts": 1775549040000, "open": 1.3132, "high": 1.3132, "low": 1.3124, "close": 1.3128, "volume": 28330.5, "quote_volume": 37188.6287, "trades": 346, "taker_buy_quote": 27641.99751}, {"ts": 1775549100000, "open": 1.3128, "high": 1.3128, "low": 1.3123, "close": 1.3123, "volume": 11994.0, "quote_volume": 15742.49472, "trades": 159, "taker_buy_quote": 3568.851}, {"ts": 1775549160000, "open": 1.3123, "high": 1.3124, "low": 1.3118, "close": 1.3123, "volume": 34570.1, "quote_volume": 45357.69141, "trades": 240, "taker_buy_quote": 29780.13147}, {"ts": 1775549220000, "open": 1.3123, "high": 1.3128, "low": 1.3122, "close": 1.3127, "volume": 4855.8, "quote_volume": 6372.65634, "trades": 108, "taker_buy_quote": 2726.40362}, {"ts": 1775549280000, "open": 1.3128, "high": 1.3128, "low": 1.312, "close": 1.312, "volume": 88333.0, "quote_volume": 115921.77697, "trades": 319, "taker_buy_quote": 44008.36094}, {"ts": 1775549340000, "open": 1.312, "high": 1.3124, "low": 1.3119, "close": 1.3124, "volume": 50875.2, "quote_volume": 66750.65331, "trades": 199, "taker_buy_quote": 58397.02942}, {"ts": 1775549400000, "open": 1.3125, "high": 1.3131, "low": 1.3124, "close": 1.3131, "volume": 13514.7, "quote_volume": 17740.21896, "trades": 165, "taker_buy_quote": 15141.25133}, {"ts": 1775549460000, "open": 1.3132, "high": 1.314, "low": 1.3131, "close": 1.314, "volume": 11688.0, "quote_volume": 15351.42912, "trades": 434, "taker_buy_quote": 7264.84586}, {"ts": 1775549520000, "open": 1.314, "high": 1.3144, "low": 1.3137, "close": 1.3137, "volume": 21546.6, "quote_volume": 28316.93287, "trades": 293, "taker_buy_quote": 6758.62563}, {"ts": 1775549580000, "open": 1.3137, "high": 1.3137, "low": 1.3133, "close": 1.3135, "volume": 28476.0, "quote_volume": 37402.31607, "trades": 228, "taker_buy_quote": 19084.80218}, {"ts": 1775549640000, "open": 1.3134, "high": 1.3134, "low": 1.3127, "close": 1.3132, "volume": 68954.5, "quote_volume": 90536.36318, "trades": 394, "taker_buy_quote": 58717.77908}, {"ts": 1775549700000, "open": 1.3132, "high": 1.3132, "low": 1.3123, "close": 1.3126, "volume": 46329.5, "quote_volume": 60811.53447, "trades": 429, "taker_buy_quote": 37238.26563}, {"ts": 1775549760000, "open": 1.3126, "high": 1.3132, "low": 1.3126, "close": 1.3128, "volume": 15969.0, "quote_volume": 20965.6324, "trades": 270, "taker_buy_quote": 6590.80724}, {"ts": 1775549820000, "open": 1.3128, "high": 1.3128, "low": 1.3116, "close": 1.3117, "volume": 39132.5, "quote_volume": 51341.80385, "trades": 350, "taker_buy_quote": 7435.88425}, {"ts": 1775549880000, "open": 1.3117, "high": 1.3117, "low": 1.3112, "close": 1.3116, "volume": 10987.4, "quote_volume": 14409.25593, "trades": 169, "taker_buy_quote": 11604.85895}, {"ts": 1775549940000, "open": 1.3116, "high": 1.3122, "low": 1.3113, "close": 1.3122, "volume": 29495.7, "quote_volume": 38690.47489, "trades": 314, "taker_buy_quote": 18407.39004}, {"ts": 1775550000000, "open": 1.3121, "high": 1.3127, "low": 1.3121, "close": 1.3127, "volume": 13369.0, "quote_volume": 17546.16644, "trades": 196, "taker_buy_quote": 14710.4148}, {"ts": 1775550060000, "open": 1.3127, "high": 1.3132, "low": 1.3122, "close": 1.3126, "volume": 18928.7, "quote_volume": 24848.22533, "trades": 310, "taker_buy_quote": 7942.84151}, {"ts": 1775550120000, "open": 1.3126, "high": 1.3129, "low": 1.3122, "close": 1.3122, "volume": 49467.5, "quote_volume": 64934.20033, "trades": 314, "taker_buy_quote": 6001.39059}, {"ts": 1775550180000, "open": 1.3123, "high": 1.3127, "low": 1.312, "close": 1.3124, "volume": 144806.6, "quote_volume": 190036.50107, "trades": 471, "taker_buy_quote": 148378.61965}, {"ts": 1775550240000, "open": 1.3125, "high": 1.3131, "low": 1.312, "close": 1.3126, "volume": 87672.4, "quote_volume": 115060.97918, "trades": 671, "taker_buy_quote": 72357.42166}, {"ts": 1775550300000, "open": 1.3126, "high": 1.3154, "low": 1.3111, "close": 1.3148, "volume": 769099.1, "quote_volume": 1009697.40657, "trades": 1918, "taker_buy_quote": 731805.74573}, {"ts": 1775550360000, "open": 1.3148, "high": 1.3152, "low": 1.3147, "close": 1.3151, "volume": 62670.6, "quote_volume": 82400.26466, "trades": 349, "taker_buy_quote": 9394.68458}, {"ts": 1775550420000, "open": 1.3152, "high": 1.3152, "low": 1.3146, "close": 1.3147, "volume": 38279.3, "quote_volume": 50332.78631, "trades": 303, "taker_buy_quote": 17643.11027}, {"ts": 1775550480000, "open": 1.3146, "high": 1.3148, "low": 1.3138, "close": 1.3147, "volume": 42069.1, "quote_volume": 55288.40099, "trades": 476, "taker_buy_quote": 33456.60446}, {"ts": 1775550540000, "open": 1.3146, "high": 1.3147, "low": 1.3144, "close": 1.3145, "volume": 14763.8, "quote_volume": 19407.96108, "trades": 161, "taker_buy_quote": 13233.55316}, {"ts": 1775550600000, "open": 1.3146, "high": 1.3152, "low": 1.3145, "close": 1.3152, "volume": 25958.8, "quote_volume": 34132.2227, "trades": 254, "taker_buy_quote": 13518.10675}, {"ts": 1775550660000, "open": 1.3151, "high": 1.3155, "low": 1.3151, "close": 1.3155, "volume": 10954.1, "quote_volume": 14407.44615, "trades": 162, "taker_buy_quote": 1795.8178}, {"ts": 1775550720000, "open": 1.3154, "high": 1.317, "low": 1.3154, "close": 1.3168, "volume": 53553.1, "quote_volume": 70487.34153, "trades": 486, "taker_buy_quote": 49467.26181}, {"ts": 1775550780000, "open": 1.3168, "high": 1.3171, "low": 1.3166, "close": 1.3171, "volume": 31461.0, "quote_volume": 41426.36716, "trades": 315, "taker_buy_quote": 18403.20669}, {"ts": 1775550840000, "open": 1.317, "high": 1.3173, "low": 1.3168, "close": 1.3173, "volume": 78135.2, "quote_volume": 102909.12292, "trades": 349, "taker_buy_quote": 50695.77188}, {"ts": 1775550900000, "open": 1.3173, "high": 1.3176, "low": 1.3168, "close": 1.3171, "volume": 31635.5, "quote_volume": 41670.61413, "trades": 395, "taker_buy_quote": 11938.54948}, {"ts": 1775550960000, "open": 1.3171, "high": 1.3175, "low": 1.3168, "close": 1.3173, "volume": 44244.2, "quote_volume": 58285.40616, "trades": 270, "taker_buy_quote": 39414.78788}, {"ts": 1775551020000, "open": 1.3173, "high": 1.3174, "low": 1.3166, "close": 1.3167, "volume": 28234.4, "quote_volume": 37184.81134, "trades": 269, "taker_buy_quote": 4515.68343}, {"ts": 1775551080000, "open": 1.3167, "high": 1.3178, "low": 1.3167, "close": 1.3174, "volume": 70306.1, "quote_volume": 92614.67998, "trades": 327, "taker_buy_quote": 65850.68015}, {"ts": 1775551140000, "open": 1.3173, "high": 1.3176, "low": 1.3173, "close": 1.3175, "volume": 5443.5, "quote_volume": 7171.60861, "trades": 81, "taker_buy_quote": 4571.27086}, {"ts": 1775551200000, "open": 1.3175, "high": 1.3175, "low": 1.3172, "close": 1.3173, "volume": 33834.6, "quote_volume": 44570.8791, "trades": 190, "taker_buy_quote": 36987.65828}, {"ts": 1775551260000, "open": 1.3173, "high": 1.3178, "low": 1.3172, "close": 1.3173, "volume": 125371.6, "quote_volume": 165174.94326, "trades": 392, "taker_buy_quote": 136415.81114}, {"ts": 1775551320000, "open": 1.3173, "high": 1.3176, "low": 1.3172, "close": 1.3175, "volume": 22304.5, "quote_volume": 29382.23447, "trades": 84, "taker_buy_quote": 26349.7479}, {"ts": 1775551380000, "open": 1.3176, "high": 1.3182, "low": 1.3175, "close": 1.3181, "volume": 96175.4, "quote_volume": 126758.43539, "trades": 262, "taker_buy_quote": 105743.62193}, {"ts": 1775551440000, "open": 1.318, "high": 1.3185, "low": 1.3177, "close": 1.3184, "volume": 222967.7, "quote_volume": 293888.13593, "trades": 696, "taker_buy_quote": 267985.78557}, {"ts": 1775551500000, "open": 1.3184, "high": 1.3193, "low": 1.3184, "close": 1.3192, "volume": 58452.8, "quote_volume": 77093.65078, "trades": 305, "taker_buy_quote": 52057.75332}, {"ts": 1775551560000, "open": 1.3193, "high": 1.3193, "low": 1.3185, "close": 1.3189, "volume": 50692.3, "quote_volume": 66852.37868, "trades": 320, "taker_buy_quote": 31262.22254}, {"ts": 1775551620000, "open": 1.3189, "high": 1.3192, "low": 1.3188, "close": 1.319, "volume": 15973.8, "quote_volume": 21069.9389, "trades": 283, "taker_buy_quote": 4679.26866}, {"ts": 1775551680000, "open": 1.319, "high": 1.3192, "low": 1.3186, "close": 1.319, "volume": 23147.8, "quote_volume": 30528.79615, "trades": 314, "taker_buy_quote": 18667.59421}, {"ts": 1775551740000, "open": 1.3191, "high": 1.3191, "low": 1.3185, "close": 1.3185, "volume": 40165.8, "quote_volume": 52969.58319, "trades": 242, "taker_buy_quote": 13595.21286}, {"ts": 1775551800000, "open": 1.3185, "high": 1.319, "low": 1.3183, "close": 1.3189, "volume": 59188.6, "quote_volume": 78047.89151, "trades": 466, "taker_buy_quote": 31160.11825}, {"ts": 1775551860000, "open": 1.3189, "high": 1.3192, "low": 1.3188, "close": 1.3191, "volume": 42925.4, "quote_volume": 56618.74886, "trades": 203, "taker_buy_quote": 35605.87981}, {"ts": 1775551920000, "open": 1.319, "high": 1.3198, "low": 1.319, "close": 1.3198, "volume": 14625.3, "quote_volume": 19297.89919, "trades": 199, "taker_buy_quote": 14431.92157}, {"ts": 1775551980000, "open": 1.3197, "high": 1.3198, "low": 1.3196, "close": 1.3197, "volume": 18133.9, "quote_volume": 23931.19939, "trades": 136, "taker_buy_quote": 10458.69565}, {"ts": 1775552040000, "open": 1.3196, "high": 1.32, "low": 1.3196, "close": 1.3199, "volume": 53818.2, "quote_volume": 71035.45849, "trades": 138, "taker_buy_quote": 58277.98824}, {"ts": 1775552100000, "open": 1.32, "high": 1.3202, "low": 1.3198, "close": 1.3202, "volume": 18115.0, "quote_volume": 23912.03065, "trades": 183, "taker_buy_quote": 16517.28965}, {"ts": 1775552160000, "open": 1.3202, "high": 1.3208, "low": 1.3201, "close": 1.3208, "volume": 13823.8, "quote_volume": 18254.59943, "trades": 266, "taker_buy_quote": 9433.21692}, {"ts": 1775552220000, "open": 1.3209, "high": 1.3225, "low": 1.3208, "close": 1.3224, "volume": 276463.1, "quote_volume": 365417.41468, "trades": 1063, "taker_buy_quote": 174085.10653}, {"ts": 1775552280000, "open": 1.3225, "high": 1.3233, "low": 1.3189, "close": 1.3195, "volume": 1338111.7, "quote_volume": 1766996.79517, "trades": 2223, "taker_buy_quote": 637795.72018}, {"ts": 1775552340000, "open": 1.3195, "high": 1.3196, "low": 1.3192, "close": 1.3196, "volume": 57016.4, "quote_volume": 75228.93341, "trades": 166, "taker_buy_quote": 67955.09246}, {"ts": 1775552400000, "open": 1.3196, "high": 1.3198, "low": 1.3183, "close": 1.3184, "volume": 83474.9, "quote_volume": 110120.64702, "trades": 572, "taker_buy_quote": 42356.51808}, {"ts": 1775552460000, "open": 1.3184, "high": 1.3195, "low": 1.3181, "close": 1.319, "volume": 176517.0, "quote_volume": 232822.50819, "trades": 637, "taker_buy_quote": 193992.78}, {"ts": 1775552520000, "open": 1.3189, "high": 1.3195, "low": 1.3189, "close": 1.3193, "volume": 13447.1, "quote_volume": 17740.78134, "trades": 139, "taker_buy_quote": 2606.23553}, {"ts": 1775552580000, "open": 1.3194, "high": 1.3196, "low": 1.3192, "close": 1.3195, "volume": 44657.3, "quote_volume": 58922.99187, "trades": 193, "taker_buy_quote": 31499.78208}, {"ts": 1775552640000, "open": 1.3196, "high": 1.3197, "low": 1.3191, "close": 1.3191, "volume": 84943.0, "quote_volume": 112078.9634, "trades": 266, "taker_buy_quote": 93352.20293}, {"ts": 1775552700000, "open": 1.319, "high": 1.319, "low": 1.3189, "close": 1.319, "volume": 6334.9, "quote_volume": 8355.53145, "trades": 71, "taker_buy_quote": 3148.7168}, {"ts": 1775552760000, "open": 1.319, "high": 1.3195, "low": 1.3186, "close": 1.3193, "volume": 112126.2, "quote_volume": 147899.05608, "trades": 439, "taker_buy_quote": 38470.20754}, {"ts": 1775552820000, "open": 1.3193, "high": 1.3194, "low": 1.3191, "close": 1.3193, "volume": 33735.1, "quote_volume": 44506.05335, "trades": 158, "taker_buy_quote": 4235.54469}, {"ts": 1775552880000, "open": 1.3193, "high": 1.3213, "low": 1.3189, "close": 1.3211, "volume": 118644.4, "quote_volume": 156594.39538, "trades": 931, "taker_buy_quote": 69981.01496}, {"ts": 1775552940000, "open": 1.3211, "high": 1.3236, "low": 1.3207, "close": 1.3236, "volume": 159688.0, "quote_volume": 211069.87053, "trades": 1538, "taker_buy_quote": 62178.48214}, {"ts": 1775553000000, "open": 1.3236, "high": 1.3243, "low": 1.3236, "close": 1.3238, "volume": 132508.8, "quote_volume": 175447.3465, "trades": 506, "taker_buy_quote": 63997.41058}, {"ts": 1775553060000, "open": 1.3238, "high": 1.3242, "low": 1.3238, "close": 1.324, "volume": 17622.5, "quote_volume": 23331.80011, "trades": 178, "taker_buy_quote": 11934.12111}, {"ts": 1775553120000, "open": 1.324, "high": 1.3247, "low": 1.3233, "close": 1.3233, "volume": 146485.2, "quote_volume": 193966.53113, "trades": 739, "taker_buy_quote": 110567.39797}, {"ts": 1775553180000, "open": 1.3234, "high": 1.3234, "low": 1.3221, "close": 1.3221, "volume": 65122.2, "quote_volume": 86143.12652, "trades": 510, "taker_buy_quote": 9559.37733}, {"ts": 1775553240000, "open": 1.322, "high": 1.3221, "low": 1.3214, "close": 1.3215, "volume": 51126.3, "quote_volume": 67583.73325, "trades": 325, "taker_buy_quote": 13617.18076}, {"ts": 1775553300000, "open": 1.3215, "high": 1.3215, "low": 1.3205, "close": 1.3207, "volume": 40942.8, "quote_volume": 54088.63135, "trades": 305, "taker_buy_quote": 26935.83075}, {"ts": 1775553360000, "open": 1.3208, "high": 1.3215, "low": 1.3205, "close": 1.3214, "volume": 58292.6, "quote_volume": 77009.6678, "trades": 287, "taker_buy_quote": 21231.16397}, {"ts": 1775553420000, "open": 1.3214, "high": 1.3221, "low": 1.3211, "close": 1.3219, "volume": 54842.9, "quote_volume": 72473.00872, "trades": 429, "taker_buy_quote": 29922.71841}, {"ts": 1775553480000, "open": 1.3218, "high": 1.3218, "low": 1.3211, "close": 1.3212, "volume": 68581.9, "quote_volume": 90627.15642, "trades": 293, "taker_buy_quote": 20501.64624}, {"ts": 1775553540000, "open": 1.3212, "high": 1.3217, "low": 1.321, "close": 1.3217, "volume": 289678.1, "quote_volume": 382811.1597, "trades": 297, "taker_buy_quote": 290330.91388}, {"ts": 1775553600000, "open": 1.3216, "high": 1.3219, "low": 1.3214, "close": 1.3214, "volume": 12422.7, "quote_volume": 16418.78028, "trades": 211, "taker_buy_quote": 4907.79827}, {"ts": 1775553660000, "open": 1.3214, "high": 1.3214, "low": 1.3204, "close": 1.3204, "volume": 41179.0, "quote_volume": 54388.74213, "trades": 318, "taker_buy_quote": 9648.65151}, {"ts": 1775553720000, "open": 1.3203, "high": 1.3206, "low": 1.3198, "close": 1.3204, "volume": 40974.8, "quote_volume": 54094.54968, "trades": 350, "taker_buy_quote": 29048.92544}, {"ts": 1775553780000, "open": 1.3205, "high": 1.3205, "low": 1.3202, "close": 1.3202, "volume": 15859.7, "quote_volume": 20940.71702, "trades": 116, "taker_buy_quote": 14577.45969}, {"ts": 1775553840000, "open": 1.3203, "high": 1.3203, "low": 1.32, "close": 1.3202, "volume": 29709.3, "quote_volume": 39219.09441, "trades": 164, "taker_buy_quote": 12268.40252}, {"ts": 1775553900000, "open": 1.3203, "high": 1.3203, "low": 1.3201, "close": 1.3201, "volume": 15422.2, "quote_volume": 20360.32555, "trades": 111, "taker_buy_quote": 2897.89566}, {"ts": 1775553960000, "open": 1.3201, "high": 1.3206, "low": 1.3201, "close": 1.3206, "volume": 27150.2, "quote_volume": 35847.3711, "trades": 122, "taker_buy_quote": 31777.69842}, {"ts": 1775554020000, "open": 1.3205, "high": 1.3206, "low": 1.3202, "close": 1.3202, "volume": 20442.5, "quote_volume": 26994.11803, "trades": 186, "taker_buy_quote": 2636.94632}, {"ts": 1775554080000, "open": 1.3202, "high": 1.3203, "low": 1.3188, "close": 1.3194, "volume": 101285.9, "quote_volume": 133646.93935, "trades": 677, "taker_buy_quote": 47048.22862}, {"ts": 1775554140000, "open": 1.3194, "high": 1.3197, "low": 1.3192, "close": 1.3196, "volume": 22824.7, "quote_volume": 30114.60281, "trades": 259, "taker_buy_quote": 24635.34591}, {"ts": 1775554200000, "open": 1.3195, "high": 1.3199, "low": 1.3193, "close": 1.3199, "volume": 31510.5, "quote_volume": 41578.07285, "trades": 205, "taker_buy_quote": 7265.34096}, {"ts": 1775554260000, "open": 1.3199, "high": 1.3205, "low": 1.3199, "close": 1.3204, "volume": 44595.6, "quote_volume": 58878.19003, "trades": 235, "taker_buy_quote": 20612.11738}, {"ts": 1775554320000, "open": 1.3204, "high": 1.3208, "low": 1.3203, "close": 1.3207, "volume": 147809.4, "quote_volume": 195197.62345, "trades": 310, "taker_buy_quote": 36808.88822}, {"ts": 1775554380000, "open": 1.3207, "high": 1.3217, "low": 1.3207, "close": 1.3214, "volume": 75374.2, "quote_volume": 99572.1641, "trades": 269, "taker_buy_quote": 92249.95631}, {"ts": 1775554440000, "open": 1.3214, "high": 1.3218, "low": 1.3213, "close": 1.3218, "volume": 53745.1, "quote_volume": 71029.8259, "trades": 143, "taker_buy_quote": 70736.21493}, {"ts": 1775554500000, "open": 1.3218, "high": 1.3218, "low": 1.3215, "close": 1.3216, "volume": 32173.0, "quote_volume": 42522.75548, "trades": 161, "taker_buy_quote": 21824.82502}, {"ts": 1775554560000, "open": 1.3216, "high": 1.3216, "low": 1.3211, "close": 1.3214, "volume": 53436.7, "quote_volume": 70611.31339, "trades": 278, "taker_buy_quote": 50081.83096}, {"ts": 1775554620000, "open": 1.3214, "high": 1.3219, "low": 1.3214, "close": 1.3219, "volume": 69703.3, "quote_volume": 92122.945, "trades": 213, "taker_buy_quote": 85846.88964}, {"ts": 1775554680000, "open": 1.3218, "high": 1.3224, "low": 1.3218, "close": 1.3224, "volume": 27420.3, "quote_volume": 36250.10978, "trades": 169, "taker_buy_quote": 12978.20631}, {"ts": 1775554740000, "open": 1.3224, "high": 1.3224, "low": 1.3218, "close": 1.3219, "volume": 58526.6, "quote_volume": 77380.88196, "trades": 235, "taker_buy_quote": 26761.47601}, {"ts": 1775554800000, "open": 1.3218, "high": 1.3223, "low": 1.3218, "close": 1.3223, "volume": 12437.9, "quote_volume": 16443.57193, "trades": 134, "taker_buy_quote": 9151.72682}, {"ts": 1775554860000, "open": 1.3222, "high": 1.3235, "low": 1.3222, "close": 1.323, "volume": 125353.0, "quote_volume": 165816.92324, "trades": 612, "taker_buy_quote": 89511.26047}, {"ts": 1775554920000, "open": 1.3229, "high": 1.323, "low": 1.3227, "close": 1.3229, "volume": 13297.7, "quote_volume": 17590.87245, "trades": 130, "taker_buy_quote": 3101.36782}, {"ts": 1775554980000, "open": 1.3229, "high": 1.3237, "low": 1.3229, "close": 1.3233, "volume": 90478.2, "quote_volume": 119747.64292, "trades": 258, "taker_buy_quote": 109387.23996}, {"ts": 1775555040000, "open": 1.3233, "high": 1.3233, "low": 1.3223, "close": 1.3224, "volume": 135746.8, "quote_volume": 179562.22432, "trades": 313, "taker_buy_quote": 31192.34756}, {"ts": 1775555100000, "open": 1.3223, "high": 1.3223, "low": 1.3209, "close": 1.3211, "volume": 125836.5, "quote_volume": 166256.76412, "trades": 521, "taker_buy_quote": 34565.10883}, {"ts": 1775555160000, "open": 1.3211, "high": 1.3211, "low": 1.3202, "close": 1.3202, "volume": 152652.4, "quote_volume": 201618.3681, "trades": 262, "taker_buy_quote": 88960.53638}, {"ts": 1775555220000, "open": 1.3201, "high": 1.3202, "low": 1.3199, "close": 1.32, "volume": 88043.6, "quote_volume": 116218.16478, "trades": 212, "taker_buy_quote": 107476.70496}, {"ts": 1775555280000, "open": 1.3201, "high": 1.3207, "low": 1.32, "close": 1.3206, "volume": 60372.5, "quote_volume": 79718.87037, "trades": 234, "taker_buy_quote": 44982.45175}, {"ts": 1775555340000, "open": 1.3206, "high": 1.321, "low": 1.3204, "close": 1.3205, "volume": 30334.1, "quote_volume": 40059.81561, "trades": 229, "taker_buy_quote": 35599.99338}, {"ts": 1775555400000, "open": 1.3205, "high": 1.3209, "low": 1.3202, "close": 1.3202, "volume": 13087.7, "quote_volume": 17284.92986, "trades": 174, "taker_buy_quote": 3524.90981}, {"ts": 1775555460000, "open": 1.3203, "high": 1.3211, "low": 1.3203, "close": 1.3211, "volume": 16072.9, "quote_volume": 21230.03269, "trades": 188, "taker_buy_quote": 20381.29564}, {"ts": 1775555520000, "open": 1.3211, "high": 1.3213, "low": 1.3207, "close": 1.3208, "volume": 26498.6, "quote_volume": 35005.26152, "trades": 214, "taker_buy_quote": 7445.01478}, {"ts": 1775555580000, "open": 1.3208, "high": 1.3208, "low": 1.3204, "close": 1.3206, "volume": 50306.8, "quote_volume": 66431.89303, "trades": 139, "taker_buy_quote": 55655.24236}, {"ts": 1775555640000, "open": 1.3205, "high": 1.3205, "low": 1.3203, "close": 1.3205, "volume": 7157.7, "quote_volume": 9451.03703, "trades": 105, "taker_buy_quote": 8341.00134}, {"ts": 1775555700000, "open": 1.3205, "high": 1.3205, "low": 1.3201, "close": 1.3201, "volume": 14383.5, "quote_volume": 18991.23567, "trades": 190, "taker_buy_quote": 4766.25645}, {"ts": 1775555760000, "open": 1.3202, "high": 1.3203, "low": 1.32, "close": 1.3203, "volume": 28682.4, "quote_volume": 37863.53355, "trades": 130, "taker_buy_quote": 17587.40771}, {"ts": 1775555820000, "open": 1.3204, "high": 1.3207, "low": 1.3203, "close": 1.3205, "volume": 30168.9, "quote_volume": 39839.71118, "trades": 163, "taker_buy_quote": 10909.64128}, {"ts": 1775555880000, "open": 1.3205, "high": 1.3205, "low": 1.3201, "close": 1.3203, "volume": 48969.1, "quote_volume": 64654.20388, "trades": 205, "taker_buy_quote": 25800.14256}, {"ts": 1775555940000, "open": 1.3202, "high": 1.3203, "low": 1.3202, "close": 1.3203, "volume": 9985.5, "quote_volume": 13183.44847, "trades": 68, "taker_buy_quote": 7807.85811}, {"ts": 1775556000000, "open": 1.3203, "high": 1.3208, "low": 1.3201, "close": 1.3208, "volume": 58531.2, "quote_volume": 77281.28558, "trades": 191, "taker_buy_quote": 75760.43208}, {"ts": 1775556060000, "open": 1.3208, "high": 1.3216, "low": 1.3206, "close": 1.3206, "volume": 24570.8, "quote_volume": 32462.63928, "trades": 376, "taker_buy_quote": 10280.54969}, {"ts": 1775556120000, "open": 1.3205, "high": 1.3205, "low": 1.3198, "close": 1.32, "volume": 35066.5, "quote_volume": 46288.70158, "trades": 250, "taker_buy_quote": 9436.18432}, {"ts": 1775556180000, "open": 1.32, "high": 1.3202, "low": 1.3196, "close": 1.3196, "volume": 18957.2, "quote_volume": 25022.68028, "trades": 196, "taker_buy_quote": 6928.18179}, {"ts": 1775556240000, "open": 1.3196, "high": 1.3197, "low": 1.3191, "close": 1.3191, "volume": 44193.4, "quote_volume": 58310.89877, "trades": 280, "taker_buy_quote": 5878.83233}, {"ts": 1775556300000, "open": 1.3192, "high": 1.3194, "low": 1.319, "close": 1.3194, "volume": 139758.9, "quote_volume": 184355.36669, "trades": 211, "taker_buy_quote": 19983.97042}, {"ts": 1775556360000, "open": 1.3193, "high": 1.3193, "low": 1.318, "close": 1.318, "volume": 241150.0, "quote_volume": 318037.31592, "trades": 444, "taker_buy_quote": 2972.42894}, {"ts": 1775556420000, "open": 1.318, "high": 1.3181, "low": 1.3176, "close": 1.3179, "volume": 27769.4, "quote_volume": 36593.1636, "trades": 203, "taker_buy_quote": 21243.47435}, {"ts": 1775556480000, "open": 1.3178, "high": 1.3181, "low": 1.3178, "close": 1.318, "volume": 17288.9, "quote_volume": 22785.5158, "trades": 121, "taker_buy_quote": 11372.72195}, {"ts": 1775556540000, "open": 1.318, "high": 1.3181, "low": 1.3139, "close": 1.3167, "volume": 604748.6, "quote_volume": 795473.54215, "trades": 2919, "taker_buy_quote": 366698.68744}, {"ts": 1775556600000, "open": 1.3167, "high": 1.317, "low": 1.3152, "close": 1.3156, "volume": 152104.2, "quote_volume": 200142.704, "trades": 1353, "taker_buy_quote": 120757.67924}, {"ts": 1775556660000, "open": 1.3156, "high": 1.3166, "low": 1.3147, "close": 1.316, "volume": 48566.6, "quote_volume": 63901.97519, "trades": 643, "taker_buy_quote": 15121.35214}, {"ts": 1775556720000, "open": 1.316, "high": 1.3169, "low": 1.316, "close": 1.3167, "volume": 59412.9, "quote_volume": 78203.82945, "trades": 376, "taker_buy_quote": 23996.75596}, {"ts": 1775556780000, "open": 1.3167, "high": 1.3167, "low": 1.3161, "close": 1.3164, "volume": 16992.6, "quote_volume": 22367.71711, "trades": 263, "taker_buy_quote": 15050.13559}, {"ts": 1775556840000, "open": 1.3163, "high": 1.3168, "low": 1.316, "close": 1.3163, "volume": 156695.4, "quote_volume": 206253.21071, "trades": 506, "taker_buy_quote": 64314.3283}, {"ts": 1775556900000, "open": 1.3163, "high": 1.3169, "low": 1.3162, "close": 1.3167, "volume": 37411.7, "quote_volume": 49249.57423, "trades": 266, "taker_buy_quote": 38356.40486}, {"ts": 1775556960000, "open": 1.3166, "high": 1.317, "low": 1.3164, "close": 1.3168, "volume": 42878.1, "quote_volume": 56455.7467, "trades": 264, "taker_buy_quote": 47768.3381}, {"ts": 1775557020000, "open": 1.3168, "high": 1.3169, "low": 1.3166, "close": 1.3166, "volume": 3827.3, "quote_volume": 5039.34444, "trades": 66, "taker_buy_quote": 568.45715}, {"ts": 1775557080000, "open": 1.3166, "high": 1.3173, "low": 1.3165, "close": 1.3166, "volume": 133322.5, "quote_volume": 175575.03355, "trades": 306, "taker_buy_quote": 148288.2297}, {"ts": 1775557140000, "open": 1.3166, "high": 1.3167, "low": 1.3164, "close": 1.3165, "volume": 79367.1, "quote_volume": 104487.84368, "trades": 158, "taker_buy_quote": 72041.61244}, {"ts": 1775557200000, "open": 1.3166, "high": 1.3181, "low": 1.3165, "close": 1.3173, "volume": 134717.6, "quote_volume": 177463.47923, "trades": 557, "taker_buy_quote": 171827.87919}, {"ts": 1775557260000, "open": 1.3172, "high": 1.3172, "low": 1.3167, "close": 1.3167, "volume": 10913.6, "quote_volume": 14374.23828, "trades": 155, "taker_buy_quote": 11052.43877}, {"ts": 1775557320000, "open": 1.3168, "high": 1.3169, "low": 1.3166, "close": 1.3168, "volume": 21326.7, "quote_volume": 28081.08756, "trades": 73, "taker_buy_quote": 23784.44361}, {"ts": 1775557380000, "open": 1.3169, "high": 1.3169, "low": 1.3165, "close": 1.3165, "volume": 11123.3, "quote_volume": 14645.36835, "trades": 99, "taker_buy_quote": 3076.0018}, {"ts": 1775557440000, "open": 1.3165, "high": 1.3165, "low": 1.3163, "close": 1.3164, "volume": 6752.6, "quote_volume": 8888.93028, "trades": 58, "taker_buy_quote": 5384.2205}, {"ts": 1775557500000, "open": 1.3164, "high": 1.3164, "low": 1.3126, "close": 1.3132, "volume": 325735.6, "quote_volume": 428066.34583, "trades": 2098, "taker_buy_quote": 177167.98862}, {"ts": 1775557560000, "open": 1.3131, "high": 1.3135, "low": 1.3122, "close": 1.3123, "volume": 68075.8, "quote_volume": 89357.18276, "trades": 930, "taker_buy_quote": 23801.34616}, {"ts": 1775557620000, "open": 1.3123, "high": 1.3123, "low": 1.3116, "close": 1.3123, "volume": 161513.5, "quote_volume": 211883.20913, "trades": 501, "taker_buy_quote": 67228.82609}, {"ts": 1775557680000, "open": 1.3122, "high": 1.3132, "low": 1.3117, "close": 1.3123, "volume": 36670.6, "quote_volume": 48137.45865, "trades": 616, "taker_buy_quote": 34057.68093}, {"ts": 1775557740000, "open": 1.3122, "high": 1.3131, "low": 1.3122, "close": 1.3127, "volume": 72160.8, "quote_volume": 94726.12862, "trades": 377, "taker_buy_quote": 80940.25879}, {"ts": 1775557800000, "open": 1.3127, "high": 1.313, "low": 1.3125, "close": 1.3126, "volume": 41149.2, "quote_volume": 54020.1053, "trades": 352, "taker_buy_quote": 21336.05623}, {"ts": 1775557860000, "open": 1.3127, "high": 1.3127, "low": 1.3125, "close": 1.3126, "volume": 15876.8, "quote_volume": 20840.881, "trades": 89, "taker_buy_quote": 14337.55125}, {"ts": 1775557920000, "open": 1.3126, "high": 1.3131, "low": 1.3125, "close": 1.3127, "volume": 25248.0, "quote_volume": 33144.5058, "trades": 224, "taker_buy_quote": 28348.52714}, {"ts": 1775557980000, "open": 1.3128, "high": 1.3128, "low": 1.3121, "close": 1.3122, "volume": 18963.9, "quote_volume": 24892.89773, "trades": 167, "taker_buy_quote": 20840.19005}, {"ts": 1775558040000, "open": 1.3121, "high": 1.3128, "low": 1.3119, "close": 1.3125, "volume": 46290.2, "quote_volume": 60746.71067, "trades": 357, "taker_buy_quote": 34072.96983}, {"ts": 1775558100000, "open": 1.3125, "high": 1.3129, "low": 1.3125, "close": 1.3127, "volume": 80948.2, "quote_volume": 106261.2348, "trades": 228, "taker_buy_quote": 91023.65571}, {"ts": 1775558160000, "open": 1.3126, "high": 1.3126, "low": 1.3116, "close": 1.3116, "volume": 29207.0, "quote_volume": 38321.49037, "trades": 306, "taker_buy_quote": 2176.94152}, {"ts": 1775558220000, "open": 1.3116, "high": 1.3116, "low": 1.3102, "close": 1.3104, "volume": 87268.8, "quote_volume": 114390.74777, "trades": 570, "taker_buy_quote": 84456.29803}, {"ts": 1775558280000, "open": 1.3103, "high": 1.3109, "low": 1.3098, "close": 1.3107, "volume": 179570.0, "quote_volume": 235281.32474, "trades": 779, "taker_buy_quote": 79352.00074}, {"ts": 1775558340000, "open": 1.3108, "high": 1.3116, "low": 1.3107, "close": 1.3108, "volume": 55755.5, "quote_volume": 73103.39528, "trades": 361, "taker_buy_quote": 35955.11088}, {"ts": 1775558400000, "open": 1.3108, "high": 1.3114, "low": 1.3107, "close": 1.3108, "volume": 43607.9, "quote_volume": 57165.78086, "trades": 269, "taker_buy_quote": 19749.09631}, {"ts": 1775558460000, "open": 1.3109, "high": 1.3109, "low": 1.3098, "close": 1.3105, "volume": 25341.1, "quote_volume": 33206.85164, "trades": 451, "taker_buy_quote": 7617.13312}, {"ts": 1775558520000, "open": 1.3106, "high": 1.3112, "low": 1.3106, "close": 1.3109, "volume": 15741.1, "quote_volume": 20633.86571, "trades": 312, "taker_buy_quote": 14460.66614}, {"ts": 1775558580000, "open": 1.311, "high": 1.3111, "low": 1.309, "close": 1.3097, "volume": 60728.1, "quote_volume": 79556.05297, "trades": 710, "taker_buy_quote": 34624.84728}, {"ts": 1775558640000, "open": 1.3097, "high": 1.3102, "low": 1.3094, "close": 1.3099, "volume": 32736.2, "quote_volume": 42879.11673, "trades": 403, "taker_buy_quote": 12542.08098}, {"ts": 1775558700000, "open": 1.3098, "high": 1.31, "low": 1.3096, "close": 1.3097, "volume": 30154.1, "quote_volume": 39493.28681, "trades": 264, "taker_buy_quote": 4594.27512}, {"ts": 1775558760000, "open": 1.3096, "high": 1.3096, "low": 1.3083, "close": 1.3093, "volume": 43843.2, "quote_volume": 57379.29716, "trades": 672, "taker_buy_quote": 38675.42285}, {"ts": 1775558820000, "open": 1.3093, "high": 1.3095, "low": 1.3088, "close": 1.3094, "volume": 5577.3, "quote_volume": 7302.52359, "trades": 259, "taker_buy_quote": 3532.46641}, {"ts": 1775558880000, "open": 1.3094, "high": 1.3094, "low": 1.3088, "close": 1.3092, "volume": 7765.8, "quote_volume": 10165.9856, "trades": 210, "taker_buy_quote": 4018.20383}, {"ts": 1775558940000, "open": 1.3093, "high": 1.3097, "low": 1.3092, "close": 1.3096, "volume": 9377.2, "quote_volume": 12278.1195, "trades": 138, "taker_buy_quote": 8016.46556}, {"ts": 1775559000000, "open": 1.3097, "high": 1.3104, "low": 1.3085, "close": 1.3087, "volume": 63505.1, "quote_volume": 83164.6303, "trades": 556, "taker_buy_quote": 20157.02497}, {"ts": 1775559060000, "open": 1.3086, "high": 1.3095, "low": 1.3083, "close": 1.3095, "volume": 43886.4, "quote_volume": 57445.10138, "trades": 462, "taker_buy_quote": 42071.60841}, {"ts": 1775559120000, "open": 1.3095, "high": 1.3095, "low": 1.3069, "close": 1.3077, "volume": 95237.4, "quote_volume": 124519.58981, "trades": 762, "taker_buy_quote": 63244.72445}, {"ts": 1775559180000, "open": 1.3077, "high": 1.3083, "low": 1.3062, "close": 1.3082, "volume": 148431.1, "quote_volume": 194005.65069, "trades": 820, "taker_buy_quote": 94057.91274}, {"ts": 1775559240000, "open": 1.3082, "high": 1.3086, "low": 1.308, "close": 1.3082, "volume": 55086.0, "quote_volume": 72073.37533, "trades": 308, "taker_buy_quote": 38243.01996}, {"ts": 1775559300000, "open": 1.3082, "high": 1.3088, "low": 1.3078, "close": 1.3083, "volume": 16473.7, "quote_volume": 21553.62314, "trades": 323, "taker_buy_quote": 4711.65132}, {"ts": 1775559360000, "open": 1.3083, "high": 1.3083, "low": 1.3075, "close": 1.3079, "volume": 51680.8, "quote_volume": 67592.06809, "trades": 408, "taker_buy_quote": 15785.81948}, {"ts": 1775559420000, "open": 1.3079, "high": 1.3082, "low": 1.3065, "close": 1.307, "volume": 94532.3, "quote_volume": 123601.90029, "trades": 638, "taker_buy_quote": 11697.3457}, {"ts": 1775559480000, "open": 1.307, "high": 1.3074, "low": 1.3067, "close": 1.3071, "volume": 41519.2, "quote_volume": 54262.86173, "trades": 363, "taker_buy_quote": 32800.49282}, {"ts": 1775559540000, "open": 1.3071, "high": 1.3074, "low": 1.307, "close": 1.3072, "volume": 5587.0, "quote_volume": 7303.04673, "trades": 121, "taker_buy_quote": 2432.24342}, {"ts": 1775559600000, "open": 1.3073, "high": 1.3075, "low": 1.307, "close": 1.3071, "volume": 9202.4, "quote_volume": 12028.09238, "trades": 180, "taker_buy_quote": 3209.48512}, {"ts": 1775559660000, "open": 1.3071, "high": 1.3071, "low": 1.3056, "close": 1.3059, "volume": 76033.9, "quote_volume": 99305.85339, "trades": 598, "taker_buy_quote": 27865.86531}, {"ts": 1775559720000, "open": 1.3058, "high": 1.3073, "low": 1.3058, "close": 1.3068, "volume": 110128.4, "quote_volume": 143904.81007, "trades": 455, "taker_buy_quote": 48498.29063}, {"ts": 1775559780000, "open": 1.3068, "high": 1.3079, "low": 1.3067, "close": 1.3076, "volume": 44831.6, "quote_volume": 58619.69476, "trades": 366, "taker_buy_quote": 14363.51278}, {"ts": 1775559840000, "open": 1.3076, "high": 1.3088, "low": 1.3075, "close": 1.3084, "volume": 57004.6, "quote_volume": 74571.64096, "trades": 544, "taker_buy_quote": 59520.49461}, {"ts": 1775559900000, "open": 1.3085, "high": 1.3089, "low": 1.3081, "close": 1.3087, "volume": 228772.4, "quote_volume": 299314.97802, "trades": 630, "taker_buy_quote": 68222.75373}, {"ts": 1775559960000, "open": 1.3087, "high": 1.3088, "low": 1.3084, "close": 1.3085, "volume": 75887.0, "quote_volume": 99309.85761, "trades": 439, "taker_buy_quote": 91893.76808}, {"ts": 1775560020000, "open": 1.3084, "high": 1.3086, "low": 1.3079, "close": 1.3081, "volume": 43071.0, "quote_volume": 56345.3111, "trades": 356, "taker_buy_quote": 29945.96502}, {"ts": 1775560080000, "open": 1.3081, "high": 1.3084, "low": 1.3078, "close": 1.3082, "volume": 55173.7, "quote_volume": 72171.14813, "trades": 245, "taker_buy_quote": 61388.59958}, {"ts": 1775560140000, "open": 1.3083, "high": 1.3083, "low": 1.308, "close": 1.308, "volume": 20468.9, "quote_volume": 26775.24726, "trades": 109, "taker_buy_quote": 2804.5851}, {"ts": 1775560200000, "open": 1.308, "high": 1.3083, "low": 1.3074, "close": 1.3074, "volume": 47001.3, "quote_volume": 61472.97602, "trades": 288, "taker_buy_quote": 19866.23601}, {"ts": 1775560260000, "open": 1.3075, "high": 1.3081, "low": 1.3075, "close": 1.308, "volume": 23646.6, "quote_volume": 30928.08622, "trades": 167, "taker_buy_quote": 15601.39953}, {"ts": 1775560320000, "open": 1.3081, "high": 1.3087, "low": 1.3076, "close": 1.3077, "volume": 89295.6, "quote_volume": 116813.00195, "trades": 486, "taker_buy_quote": 36579.97707}, {"ts": 1775560380000, "open": 1.3076, "high": 1.3076, "low": 1.3072, "close": 1.3073, "volume": 23841.1, "quote_volume": 31171.51045, "trades": 272, "taker_buy_quote": 9836.96393}, {"ts": 1775560440000, "open": 1.3074, "high": 1.3081, "low": 1.3073, "close": 1.3081, "volume": 17245.3, "quote_volume": 22548.92768, "trades": 205, "taker_buy_quote": 21156.0612}, {"ts": 1775560500000, "open": 1.3081, "high": 1.3093, "low": 1.3079, "close": 1.308, "volume": 56475.8, "quote_volume": 73920.5274, "trades": 560, "taker_buy_quote": 45392.33408}, {"ts": 1775560560000, "open": 1.308, "high": 1.3081, "low": 1.3077, "close": 1.3077, "volume": 7907.1, "quote_volume": 10341.74988, "trades": 173, "taker_buy_quote": 6837.42515}, {"ts": 1775560620000, "open": 1.3077, "high": 1.3081, "low": 1.3073, "close": 1.3076, "volume": 29064.4, "quote_volume": 38006.67327, "trades": 357, "taker_buy_quote": 11459.27541}, {"ts": 1775560680000, "open": 1.3075, "high": 1.3079, "low": 1.3074, "close": 1.3075, "volume": 43327.0, "quote_volume": 56659.72485, "trades": 211, "taker_buy_quote": 48315.24813}, {"ts": 1775560740000, "open": 1.3075, "high": 1.3075, "low": 1.3059, "close": 1.3062, "volume": 81631.6, "quote_volume": 106664.92735, "trades": 434, "taker_buy_quote": 31328.86875}, {"ts": 1775560800000, "open": 1.3062, "high": 1.3067, "low": 1.3055, "close": 1.3065, "volume": 71611.1, "quote_volume": 93516.46352, "trades": 534, "taker_buy_quote": 40851.3898}, {"ts": 1775560860000, "open": 1.3064, "high": 1.3065, "low": 1.305, "close": 1.3051, "volume": 134910.4, "quote_volume": 176145.27333, "trades": 534, "taker_buy_quote": 82805.35402}, {"ts": 1775560920000, "open": 1.305, "high": 1.3051, "low": 1.3043, "close": 1.3051, "volume": 162204.3, "quote_volume": 211644.3714, "trades": 681, "taker_buy_quote": 137627.44657}, {"ts": 1775560980000, "open": 1.305, "high": 1.3054, "low": 1.3046, "close": 1.3046, "volume": 69985.9, "quote_volume": 91322.42461, "trades": 559, "taker_buy_quote": 43210.53775}, {"ts": 1775561040000, "open": 1.3046, "high": 1.305, "low": 1.3044, "close": 1.3048, "volume": 47947.1, "quote_volume": 62553.99341, "trades": 403, "taker_buy_quote": 28640.69372}, {"ts": 1775561100000, "open": 1.3048, "high": 1.3062, "low": 1.3048, "close": 1.3062, "volume": 120751.9, "quote_volume": 157595.25364, "trades": 342, "taker_buy_quote": 36818.34165}, {"ts": 1775561160000, "open": 1.3062, "high": 1.3073, "low": 1.3062, "close": 1.3072, "volume": 89971.2, "quote_volume": 117585.30946, "trades": 339, "taker_buy_quote": 107074.63163}, {"ts": 1775561220000, "open": 1.3073, "high": 1.3073, "low": 1.3061, "close": 1.3062, "volume": 62505.2, "quote_volume": 81667.13326, "trades": 344, "taker_buy_quote": 45795.31315}, {"ts": 1775561280000, "open": 1.3061, "high": 1.3065, "low": 1.306, "close": 1.3064, "volume": 25327.9, "quote_volume": 33082.77472, "trades": 216, "taker_buy_quote": 13468.97402}, {"ts": 1775561340000, "open": 1.3063, "high": 1.3065, "low": 1.3061, "close": 1.3061, "volume": 17778.2, "quote_volume": 23222.68435, "trades": 153, "taker_buy_quote": 4967.24497}, {"ts": 1775561400000, "open": 1.3061, "high": 1.3061, "low": 1.3057, "close": 1.3058, "volume": 90568.0, "quote_volume": 118270.60194, "trades": 273, "taker_buy_quote": 18649.52885}, {"ts": 1775561460000, "open": 1.3057, "high": 1.3057, "low": 1.3053, "close": 1.3054, "volume": 56712.6, "quote_volume": 74037.20997, "trades": 186, "taker_buy_quote": 54742.75041}, {"ts": 1775561520000, "open": 1.3055, "high": 1.3057, "low": 1.3034, "close": 1.3037, "volume": 371699.4, "quote_volume": 484933.28387, "trades": 1033, "taker_buy_quote": 225193.58993}, {"ts": 1775561580000, "open": 1.3038, "high": 1.3038, "low": 1.3037, "close": 1.3038, "volume": 50714.9, "quote_volume": 66118.19437, "trades": 208, "taker_buy_quote": 35496.23692}, {"ts": 1775561640000, "open": 1.3038, "high": 1.3045, "low": 1.3037, "close": 1.3039, "volume": 100397.4, "quote_volume": 130929.94269, "trades": 365, "taker_buy_quote": 98057.13543}, {"ts": 1775561700000, "open": 1.304, "high": 1.3044, "low": 1.3039, "close": 1.3041, "volume": 24804.4, "quote_volume": 32349.06617, "trades": 236, "taker_buy_quote": 12997.24666}, {"ts": 1775561760000, "open": 1.3042, "high": 1.3042, "low": 1.3039, "close": 1.3041, "volume": 30068.3, "quote_volume": 39211.64417, "trades": 251, "taker_buy_quote": 15835.66223}, {"ts": 1775561820000, "open": 1.3042, "high": 1.3068, "low": 1.3039, "close": 1.3068, "volume": 149384.6, "quote_volume": 194929.59173, "trades": 990, "taker_buy_quote": 158098.45484}, {"ts": 1775561880000, "open": 1.3067, "high": 1.3067, "low": 1.3055, "close": 1.3056, "volume": 85593.4, "quote_volume": 111806.02455, "trades": 328, "taker_buy_quote": 4119.48011}, {"ts": 1775561940000, "open": 1.3057, "high": 1.3061, "low": 1.3055, "close": 1.3058, "volume": 83231.5, "quote_volume": 108683.96953, "trades": 379, "taker_buy_quote": 81202.97779}, {"ts": 1775562000000, "open": 1.3057, "high": 1.3057, "low": 1.3045, "close": 1.3051, "volume": 58203.8, "quote_volume": 75967.06551, "trades": 386, "taker_buy_quote": 19957.08276}, {"ts": 1775562060000, "open": 1.3051, "high": 1.3053, "low": 1.305, "close": 1.305, "volume": 23596.1, "quote_volume": 30794.9139, "trades": 185, "taker_buy_quote": 12886.32847}, {"ts": 1775562120000, "open": 1.305, "high": 1.3051, "low": 1.3046, "close": 1.3049, "volume": 35238.1, "quote_volume": 45979.95249, "trades": 296, "taker_buy_quote": 39292.98131}, {"ts": 1775562180000, "open": 1.305, "high": 1.3057, "low": 1.305, "close": 1.3056, "volume": 89513.1, "quote_volume": 116836.23094, "trades": 188, "taker_buy_quote": 109574.81813}, {"ts": 1775562240000, "open": 1.3055, "high": 1.3057, "low": 1.3053, "close": 1.3057, "volume": 9276.4, "quote_volume": 12110.40343, "trades": 132, "taker_buy_quote": 4700.59882}, {"ts": 1775562300000, "open": 1.3057, "high": 1.3057, "low": 1.3055, "close": 1.3056, "volume": 13198.2, "quote_volume": 17231.42768, "trades": 74, "taker_buy_quote": 10096.26491}, {"ts": 1775562360000, "open": 1.3056, "high": 1.3056, "low": 1.3043, "close": 1.3046, "volume": 24446.0, "quote_volume": 31901.7467, "trades": 357, "taker_buy_quote": 4858.20174}, {"ts": 1775562420000, "open": 1.3047, "high": 1.3054, "low": 1.3046, "close": 1.3051, "volume": 54201.0, "quote_volume": 70731.00961, "trades": 327, "taker_buy_quote": 55759.83472}, {"ts": 1775562480000, "open": 1.3051, "high": 1.3057, "low": 1.3048, "close": 1.3057, "volume": 47721.5, "quote_volume": 62273.30569, "trades": 218, "taker_buy_quote": 57537.83301}, {"ts": 1775562540000, "open": 1.3057, "high": 1.3062, "low": 1.3056, "close": 1.3062, "volume": 21504.3, "quote_volume": 28080.43205, "trades": 110, "taker_buy_quote": 25223.67811}, {"ts": 1775562600000, "open": 1.3063, "high": 1.3064, "low": 1.3062, "close": 1.3063, "volume": 37237.3, "quote_volume": 48644.49746, "trades": 159, "taker_buy_quote": 18827.16257}, {"ts": 1775562660000, "open": 1.3064, "high": 1.3066, "low": 1.3063, "close": 1.3064, "volume": 30983.1, "quote_volume": 40476.45502, "trades": 119, "taker_buy_quote": 34689.93608}, {"ts": 1775562720000, "open": 1.3063, "high": 1.3063, "low": 1.3059, "close": 1.306, "volume": 28363.1, "quote_volume": 37043.84762, "trades": 186, "taker_buy_quote": 10482.51793}, {"ts": 1775562780000, "open": 1.306, "high": 1.3069, "low": 1.306, "close": 1.3065, "volume": 40771.6, "quote_volume": 53268.11243, "trades": 284, "taker_buy_quote": 17910.79511}, {"ts": 1775562840000, "open": 1.3065, "high": 1.3065, "low": 1.306, "close": 1.306, "volume": 42741.7, "quote_volume": 55827.99442, "trades": 130, "taker_buy_quote": 49729.60894}, {"ts": 1775562900000, "open": 1.3061, "high": 1.3064, "low": 1.306, "close": 1.3064, "volume": 10037.3, "quote_volume": 13110.25198, "trades": 99, "taker_buy_quote": 9816.28876}, {"ts": 1775562960000, "open": 1.3063, "high": 1.3064, "low": 1.3061, "close": 1.3062, "volume": 12316.8, "quote_volume": 16088.0464, "trades": 114, "taker_buy_quote": 4628.41832}, {"ts": 1775563020000, "open": 1.3063, "high": 1.3066, "low": 1.3063, "close": 1.3065, "volume": 14402.7, "quote_volume": 18815.43508, "trades": 105, "taker_buy_quote": 12569.78236}, {"ts": 1775563080000, "open": 1.3066, "high": 1.3066, "low": 1.3065, "close": 1.3066, "volume": 30371.2, "quote_volume": 39680.61062, "trades": 61, "taker_buy_quote": 8333.75612}, {"ts": 1775563140000, "open": 1.3065, "high": 1.3066, "low": 1.3062, "close": 1.3063, "volume": 24342.0, "quote_volume": 31800.8103, "trades": 179, "taker_buy_quote": 10710.04887}, {"ts": 1775563200000, "open": 1.3063, "high": 1.3063, "low": 1.3055, "close": 1.3062, "volume": 83824.9, "quote_volume": 109476.39256, "trades": 373, "taker_buy_quote": 12071.74004}, {"ts": 1775563260000, "open": 1.3062, "high": 1.3068, "low": 1.3059, "close": 1.3068, "volume": 45161.3, "quote_volume": 58993.82769, "trades": 339, "taker_buy_quote": 38713.69887}, {"ts": 1775563320000, "open": 1.3068, "high": 1.3072, "low": 1.3067, "close": 1.3068, "volume": 40334.0, "quote_volume": 52713.76384, "trades": 320, "taker_buy_quote": 21059.2171}, {"ts": 1775563380000, "open": 1.3068, "high": 1.3073, "low": 1.3067, "close": 1.3072, "volume": 14039.6, "quote_volume": 18349.84603, "trades": 141, "taker_buy_quote": 14682.69275}, {"ts": 1775563440000, "open": 1.3073, "high": 1.3073, "low": 1.307, "close": 1.3071, "volume": 11138.4, "quote_volume": 14559.16431, "trades": 121, "taker_buy_quote": 12112.46084}, {"ts": 1775563500000, "open": 1.3071, "high": 1.3075, "low": 1.307, "close": 1.3072, "volume": 29230.1, "quote_volume": 38210.28433, "trades": 275, "taker_buy_quote": 19344.8974}, {"ts": 1775563560000, "open": 1.3071, "high": 1.3087, "low": 1.3013, "close": 1.302, "volume": 1112690.5, "quote_volume": 1451232.30105, "trades": 4015, "taker_buy_quote": 339600.01137}, {"ts": 1775563620000, "open": 1.302, "high": 1.3028, "low": 1.3011, "close": 1.3025, "volume": 259550.3, "quote_volume": 337925.65416, "trades": 2167, "taker_buy_quote": 145343.68723}, {"ts": 1775563680000, "open": 1.3025, "high": 1.3026, "low": 1.3015, "close": 1.3016, "volume": 123336.7, "quote_volume": 160581.52469, "trades": 886, "taker_buy_quote": 34289.43971}, {"ts": 1775563740000, "open": 1.3016, "high": 1.3033, "low": 1.3015, "close": 1.303, "volume": 70945.7, "quote_volume": 92390.22382, "trades": 513, "taker_buy_quote": 47555.83607}, {"ts": 1775563800000, "open": 1.303, "high": 1.3033, "low": 1.3017, "close": 1.3025, "volume": 95364.2, "quote_volume": 124183.961, "trades": 599, "taker_buy_quote": 83473.37602}, {"ts": 1775563860000, "open": 1.3025, "high": 1.3045, "low": 1.3025, "close": 1.3043, "volume": 82724.5, "quote_volume": 107838.27359, "trades": 574, "taker_buy_quote": 78588.02562}, {"ts": 1775563920000, "open": 1.3043, "high": 1.3054, "low": 1.3039, "close": 1.3052, "volume": 71998.9, "quote_volume": 93923.19851, "trades": 510, "taker_buy_quote": 80952.16086}, {"ts": 1775563980000, "open": 1.3051, "high": 1.3051, "low": 1.3039, "close": 1.3039, "volume": 46701.7, "quote_volume": 60915.92067, "trades": 452, "taker_buy_quote": 32427.85339}, {"ts": 1775564040000, "open": 1.3039, "high": 1.3042, "low": 1.3036, "close": 1.3042, "volume": 46938.1, "quote_volume": 61202.92323, "trades": 296, "taker_buy_quote": 41863.16458}, {"ts": 1775564100000, "open": 1.3043, "high": 1.3044, "low": 1.3032, "close": 1.3035, "volume": 26211.8, "quote_volume": 34174.84804, "trades": 441, "taker_buy_quote": 5868.56972}, {"ts": 1775564160000, "open": 1.3035, "high": 1.3036, "low": 1.3029, "close": 1.303, "volume": 22684.3, "quote_volume": 29559.66041, "trades": 234, "taker_buy_quote": 18929.48277}, {"ts": 1775564220000, "open": 1.3031, "high": 1.3038, "low": 1.3027, "close": 1.3033, "volume": 19367.6, "quote_volume": 25238.52729, "trades": 493, "taker_buy_quote": 9819.35453}, {"ts": 1775564280000, "open": 1.3033, "high": 1.3059, "low": 1.3033, "close": 1.3059, "volume": 51047.7, "quote_volume": 66624.53992, "trades": 818, "taker_buy_quote": 39971.05096}, {"ts": 1775564340000, "open": 1.3058, "high": 1.3066, "low": 1.305, "close": 1.3052, "volume": 40723.3, "quote_volume": 53174.91079, "trades": 646, "taker_buy_quote": 22786.76857}, {"ts": 1775564400000, "open": 1.3052, "high": 1.3053, "low": 1.3046, "close": 1.3048, "volume": 38254.7, "quote_volume": 49922.91716, "trades": 441, "taker_buy_quote": 27958.95611}, {"ts": 1775564460000, "open": 1.3047, "high": 1.3066, "low": 1.3046, "close": 1.3065, "volume": 60395.8, "quote_volume": 78845.44504, "trades": 743, "taker_buy_quote": 57276.18205}, {"ts": 1775564520000, "open": 1.3065, "high": 1.3074, "low": 1.3062, "close": 1.3073, "volume": 85407.8, "quote_volume": 111599.71252, "trades": 543, "taker_buy_quote": 85537.88651}, {"ts": 1775564580000, "open": 1.3072, "high": 1.3072, "low": 1.3063, "close": 1.3063, "volume": 26719.5, "quote_volume": 34913.84803, "trades": 276, "taker_buy_quote": 790.24236}, {"ts": 1775564640000, "open": 1.3063, "high": 1.3081, "low": 1.3062, "close": 1.3068, "volume": 82101.3, "quote_volume": 107340.28209, "trades": 1080, "taker_buy_quote": 37497.33691}, {"ts": 1775564700000, "open": 1.3069, "high": 1.3077, "low": 1.3069, "close": 1.3075, "volume": 18726.6, "quote_volume": 24483.54165, "trades": 306, "taker_buy_quote": 15850.38099}, {"ts": 1775564760000, "open": 1.3076, "high": 1.3076, "low": 1.3071, "close": 1.3071, "volume": 48787.1, "quote_volume": 63786.36839, "trades": 236, "taker_buy_quote": 24832.87264}, {"ts": 1775564820000, "open": 1.3071, "high": 1.3076, "low": 1.307, "close": 1.3076, "volume": 22605.1, "quote_volume": 29549.4941, "trades": 212, "taker_buy_quote": 16672.4014}, {"ts": 1775564880000, "open": 1.3076, "high": 1.3076, "low": 1.3073, "close": 1.3074, "volume": 19311.1, "quote_volume": 25247.66078, "trades": 108, "taker_buy_quote": 20748.62056}, {"ts": 1775564940000, "open": 1.3073, "high": 1.3077, "low": 1.3073, "close": 1.3076, "volume": 56360.6, "quote_volume": 73692.71364, "trades": 194, "taker_buy_quote": 64959.45421}, {"ts": 1775565000000, "open": 1.3077, "high": 1.3084, "low": 1.3076, "close": 1.3082, "volume": 16000.5, "quote_volume": 20929.52008, "trades": 249, "taker_buy_quote": 12848.85336}, {"ts": 1775565060000, "open": 1.3081, "high": 1.3089, "low": 1.307, "close": 1.307, "volume": 180597.3, "quote_volume": 236305.47456, "trades": 647, "taker_buy_quote": 167076.80059}, {"ts": 1775565120000, "open": 1.3071, "high": 1.3071, "low": 1.3063, "close": 1.3067, "volume": 85616.4, "quote_volume": 111880.40212, "trades": 262, "taker_buy_quote": 24266.65773}, {"ts": 1775565180000, "open": 1.3066, "high": 1.3067, "low": 1.3061, "close": 1.3067, "volume": 36792.9, "quote_volume": 48069.11069, "trades": 282, "taker_buy_quote": 23674.80531}, {"ts": 1775565240000, "open": 1.3066, "high": 1.3067, "low": 1.3065, "close": 1.3066, "volume": 12227.6, "quote_volume": 15976.60635, "trades": 104, "taker_buy_quote": 2745.45461}, {"ts": 1775565300000, "open": 1.3065, "high": 1.3068, "low": 1.306, "close": 1.3068, "volume": 48314.7, "quote_volume": 63111.21184, "trades": 319, "taker_buy_quote": 16954.45457}, {"ts": 1775565360000, "open": 1.3068, "high": 1.307, "low": 1.3067, "close": 1.3068, "volume": 20587.4, "quote_volume": 26904.56774, "trades": 141, "taker_buy_quote": 8948.04631}, {"ts": 1775565420000, "open": 1.3069, "high": 1.307, "low": 1.3065, "close": 1.3065, "volume": 21832.8, "quote_volume": 28529.00467, "trades": 203, "taker_buy_quote": 1513.827}, {"ts": 1775565480000, "open": 1.3065, "high": 1.3069, "low": 1.3065, "close": 1.3066, "volume": 21641.2, "quote_volume": 28277.6005, "trades": 196, "taker_buy_quote": 10013.92943}, {"ts": 1775565540000, "open": 1.3067, "high": 1.3069, "low": 1.3066, "close": 1.3068, "volume": 84537.1, "quote_volume": 110472.55473, "trades": 122, "taker_buy_quote": 34353.70038}, {"ts": 1775565600000, "open": 1.3068, "high": 1.3068, "low": 1.3065, "close": 1.3065, "volume": 54502.6, "quote_volume": 71215.99278, "trades": 258, "taker_buy_quote": 46675.18732}, {"ts": 1775565660000, "open": 1.3065, "high": 1.3069, "low": 1.3061, "close": 1.3061, "volume": 48231.5, "quote_volume": 63016.1828, "trades": 375, "taker_buy_quote": 27829.04458}, {"ts": 1775565720000, "open": 1.3062, "high": 1.3062, "low": 1.3056, "close": 1.3059, "volume": 15529.7, "quote_volume": 20279.02929, "trades": 215, "taker_buy_quote": 15761.68281}, {"ts": 1775565780000, "open": 1.3058, "high": 1.306, "low": 1.305, "close": 1.3053, "volume": 76520.8, "quote_volume": 99903.7188, "trades": 403, "taker_buy_quote": 73506.52634}, {"ts": 1775565840000, "open": 1.3053, "high": 1.3054, "low": 1.3043, "close": 1.305, "volume": 256030.5, "quote_volume": 334097.21014, "trades": 699, "taker_buy_quote": 149209.59319}, {"ts": 1775565900000, "open": 1.305, "high": 1.3051, "low": 1.3044, "close": 1.305, "volume": 15657.6, "quote_volume": 20429.24937, "trades": 260, "taker_buy_quote": 10482.75532}, {"ts": 1775565960000, "open": 1.3051, "high": 1.3063, "low": 1.3051, "close": 1.3055, "volume": 74512.3, "quote_volume": 97291.09196, "trades": 401, "taker_buy_quote": 73773.23863}, {"ts": 1775566020000, "open": 1.3056, "high": 1.3056, "low": 1.3054, "close": 1.3055, "volume": 7858.1, "quote_volume": 10258.33079, "trades": 89, "taker_buy_quote": 2131.8467}, {"ts": 1775566080000, "open": 1.3056, "high": 1.306, "low": 1.3043, "close": 1.3043, "volume": 36957.1, "quote_volume": 48231.10684, "trades": 474, "taker_buy_quote": 18186.47848}, {"ts": 1775566140000, "open": 1.3044, "high": 1.3047, "low": 1.3042, "close": 1.3044, "volume": 14219.3, "quote_volume": 18549.01594, "trades": 187, "taker_buy_quote": 7264.40209}, {"ts": 1775566200000, "open": 1.3045, "high": 1.3047, "low": 1.304, "close": 1.3043, "volume": 39566.2, "quote_volume": 51605.57853, "trades": 303, "taker_buy_quote": 23154.84916}, {"ts": 1775566260000, "open": 1.3043, "high": 1.3046, "low": 1.3041, "close": 1.3046, "volume": 52187.4, "quote_volume": 68071.86629, "trades": 175, "taker_buy_quote": 24753.41538}, {"ts": 1775566320000, "open": 1.3046, "high": 1.306, "low": 1.3046, "close": 1.3057, "volume": 34787.8, "quote_volume": 45408.61184, "trades": 386, "taker_buy_quote": 22920.23191}, {"ts": 1775566380000, "open": 1.3057, "high": 1.3061, "low": 1.3056, "close": 1.3057, "volume": 39742.9, "quote_volume": 51897.04625, "trades": 249, "taker_buy_quote": 10654.40237}, {"ts": 1775566440000, "open": 1.3057, "high": 1.3058, "low": 1.3056, "close": 1.3058, "volume": 18057.7, "quote_volume": 23578.6948, "trades": 77, "taker_buy_quote": 18976.65406}, {"ts": 1775566500000, "open": 1.3058, "high": 1.3128, "low": 1.3056, "close": 1.3108, "volume": 663682.5, "quote_volume": 869498.45156, "trades": 2946, "taker_buy_quote": 531034.58412}, {"ts": 1775566560000, "open": 1.3107, "high": 1.3107, "low": 1.3073, "close": 1.3089, "volume": 208666.6, "quote_volume": 273077.38874, "trades": 1749, "taker_buy_quote": 144368.7752}, {"ts": 1775566620000, "open": 1.3089, "high": 1.3089, "low": 1.3075, "close": 1.3079, "volume": 58211.3, "quote_volume": 76153.73505, "trades": 706, "taker_buy_quote": 17466.61443}, {"ts": 1775566680000, "open": 1.308, "high": 1.3091, "low": 1.308, "close": 1.309, "volume": 44233.2, "quote_volume": 57891.11488, "trades": 393, "taker_buy_quote": 34672.89021}, {"ts": 1775566740000, "open": 1.309, "high": 1.309, "low": 1.3081, "close": 1.3087, "volume": 76204.0, "quote_volume": 99713.22795, "trades": 377, "taker_buy_quote": 16054.72455}, {"ts": 1775566800000, "open": 1.3086, "high": 1.3089, "low": 1.3081, "close": 1.3081, "volume": 40349.9, "quote_volume": 52805.89206, "trades": 394, "taker_buy_quote": 36769.47211}, {"ts": 1775566860000, "open": 1.3081, "high": 1.3089, "low": 1.3081, "close": 1.3088, "volume": 29719.3, "quote_volume": 38887.68071, "trades": 215, "taker_buy_quote": 34491.3275}, {"ts": 1775566920000, "open": 1.3089, "high": 1.3093, "low": 1.3089, "close": 1.3089, "volume": 41200.3, "quote_volume": 53930.49016, "trades": 218, "taker_buy_quote": 8480.54388}, {"ts": 1775566980000, "open": 1.309, "high": 1.309, "low": 1.308, "close": 1.3082, "volume": 25827.9, "quote_volume": 33789.60725, "trades": 279, "taker_buy_quote": 14896.52515}, {"ts": 1775567040000, "open": 1.3082, "high": 1.3089, "low": 1.3082, "close": 1.3088, "volume": 50168.3, "quote_volume": 65640.51592, "trades": 295, "taker_buy_quote": 45787.49227}, {"ts": 1775567100000, "open": 1.3087, "high": 1.3119, "low": 1.3087, "close": 1.3118, "volume": 226411.8, "quote_volume": 296849.30742, "trades": 677, "taker_buy_quote": 143966.09402}, {"ts": 1775567160000, "open": 1.3117, "high": 1.3135, "low": 1.3117, "close": 1.3126, "volume": 261992.2, "quote_volume": 343956.14283, "trades": 1039, "taker_buy_quote": 198928.11987}, {"ts": 1775567220000, "open": 1.3127, "high": 1.3132, "low": 1.3124, "close": 1.3129, "volume": 90414.4, "quote_volume": 118696.8581, "trades": 520, "taker_buy_quote": 48229.06711}, {"ts": 1775567280000, "open": 1.3128, "high": 1.3129, "low": 1.3127, "close": 1.3127, "volume": 30958.2, "quote_volume": 40641.36049, "trades": 136, "taker_buy_quote": 17191.16852}, {"ts": 1775567340000, "open": 1.3127, "high": 1.3127, "low": 1.3119, "close": 1.3121, "volume": 20533.8, "quote_volume": 26943.23924, "trades": 290, "taker_buy_quote": 7282.52103}, {"ts": 1775567400000, "open": 1.312, "high": 1.3121, "low": 1.3117, "close": 1.3118, "volume": 16295.3, "quote_volume": 21377.00659, "trades": 181, "taker_buy_quote": 4467.28873}, {"ts": 1775567460000, "open": 1.3118, "high": 1.3119, "low": 1.3115, "close": 1.3118, "volume": 40314.9, "quote_volume": 52878.33882, "trades": 238, "taker_buy_quote": 30461.83652}, {"ts": 1775567520000, "open": 1.3117, "high": 1.3125, "low": 1.3117, "close": 1.3122, "volume": 49177.5, "quote_volume": 64540.04959, "trades": 247, "taker_buy_quote": 19690.88913}, {"ts": 1775567580000, "open": 1.3122, "high": 1.3123, "low": 1.3116, "close": 1.3121, "volume": 26896.4, "quote_volume": 35281.47126, "trades": 339, "taker_buy_quote": 8251.90581}, {"ts": 1775567640000, "open": 1.3121, "high": 1.3125, "low": 1.3104, "close": 1.3117, "volume": 135967.6, "quote_volume": 178334.82368, "trades": 1344, "taker_buy_quote": 79731.28778}, {"ts": 1775567700000, "open": 1.3118, "high": 1.3118, "low": 1.3111, "close": 1.3112, "volume": 22608.1, "quote_volume": 29646.28924, "trades": 223, "taker_buy_quote": 9599.9032}, {"ts": 1775567760000, "open": 1.3111, "high": 1.3111, "low": 1.3103, "close": 1.3105, "volume": 13194.1, "quote_volume": 17291.31389, "trades": 243, "taker_buy_quote": 6591.63426}, {"ts": 1775567820000, "open": 1.3106, "high": 1.3108, "low": 1.3102, "close": 1.3103, "volume": 13832.8, "quote_volume": 18129.30359, "trades": 173, "taker_buy_quote": 1176.34872}, {"ts": 1775567880000, "open": 1.3102, "high": 1.3103, "low": 1.31, "close": 1.3101, "volume": 54332.8, "quote_volume": 71184.63573, "trades": 165, "taker_buy_quote": 38686.39495}, {"ts": 1775567940000, "open": 1.3102, "high": 1.3104, "low": 1.3099, "close": 1.3103, "volume": 44558.5, "quote_volume": 58380.31124, "trades": 182, "taker_buy_quote": 37491.32815}, {"ts": 1775568000000, "open": 1.3103, "high": 1.3103, "low": 1.3096, "close": 1.3097, "volume": 6509.2, "quote_volume": 8527.23306, "trades": 167, "taker_buy_quote": 1635.5186}, {"ts": 1775568060000, "open": 1.3097, "high": 1.3098, "low": 1.3085, "close": 1.3085, "volume": 86612.3, "quote_volume": 113407.69306, "trades": 380, "taker_buy_quote": 9306.00043}, {"ts": 1775568120000, "open": 1.3086, "high": 1.3088, "low": 1.3083, "close": 1.3087, "volume": 16203.0, "quote_volume": 21203.11735, "trades": 205, "taker_buy_quote": 14838.34487}, {"ts": 1775568180000, "open": 1.3087, "high": 1.3087, "low": 1.3074, "close": 1.3075, "volume": 48944.3, "quote_volume": 64012.07436, "trades": 307, "taker_buy_quote": 5935.83995}, {"ts": 1775568240000, "open": 1.3074, "high": 1.3079, "low": 1.3074, "close": 1.3074, "volume": 30771.7, "quote_volume": 40236.25372, "trades": 227, "taker_buy_quote": 32034.00569}, {"ts": 1775568300000, "open": 1.3073, "high": 1.3075, "low": 1.3071, "close": 1.3072, "volume": 58694.0, "quote_volume": 76726.85159, "trades": 217, "taker_buy_quote": 5366.18049}, {"ts": 1775568360000, "open": 1.3071, "high": 1.3072, "low": 1.3067, "close": 1.3068, "volume": 41217.7, "quote_volume": 53865.1256, "trades": 198, "taker_buy_quote": 15268.14952}, {"ts": 1775568420000, "open": 1.3069, "high": 1.3069, "low": 1.3065, "close": 1.3066, "volume": 59801.8, "quote_volume": 78145.36378, "trades": 262, "taker_buy_quote": 14729.14746}, {"ts": 1775568480000, "open": 1.3066, "high": 1.3071, "low": 1.3066, "close": 1.3071, "volume": 18632.9, "quote_volume": 24351.66957, "trades": 185, "taker_buy_quote": 9390.08483}, {"ts": 1775568540000, "open": 1.307, "high": 1.3074, "low": 1.307, "close": 1.3074, "volume": 15762.7, "quote_volume": 20605.07814, "trades": 115, "taker_buy_quote": 18852.74932}, {"ts": 1775568600000, "open": 1.3074, "high": 1.3099, "low": 1.3074, "close": 1.3078, "volume": 136624.2, "quote_volume": 178821.73011, "trades": 1366, "taker_buy_quote": 118918.72593}, {"ts": 1775568660000, "open": 1.3077, "high": 1.3078, "low": 1.3067, "close": 1.3078, "volume": 41132.9, "quote_volume": 53775.57395, "trades": 670, "taker_buy_quote": 9823.69922}, {"ts": 1775568720000, "open": 1.3079, "high": 1.3082, "low": 1.3071, "close": 1.3073, "volume": 18427.7, "quote_volume": 24095.97825, "trades": 506, "taker_buy_quote": 14201.84599}, {"ts": 1775568780000, "open": 1.3073, "high": 1.3078, "low": 1.307, "close": 1.3078, "volume": 35355.4, "quote_volume": 46228.82222, "trades": 358, "taker_buy_quote": 13263.34467}, {"ts": 1775568840000, "open": 1.3078, "high": 1.3083, "low": 1.3074, "close": 1.3075, "volume": 20349.0, "quote_volume": 26612.41234, "trades": 459, "taker_buy_quote": 7775.34658}, {"ts": 1775568900000, "open": 1.3074, "high": 1.3075, "low": 1.3067, "close": 1.3073, "volume": 16690.1, "quote_volume": 21817.12289, "trades": 614, "taker_buy_quote": 10100.37536}, {"ts": 1775568960000, "open": 1.3073, "high": 1.3086, "low": 1.3071, "close": 1.3076, "volume": 34612.3, "quote_volume": 45260.94933, "trades": 827, "taker_buy_quote": 21205.03694}, {"ts": 1775569020000, "open": 1.3076, "high": 1.3088, "low": 1.3075, "close": 1.3078, "volume": 29056.3, "quote_volume": 38009.16057, "trades": 606, "taker_buy_quote": 26862.94311}, {"ts": 1775569080000, "open": 1.3077, "high": 1.3087, "low": 1.3072, "close": 1.3081, "volume": 161048.9, "quote_volume": 210661.93909, "trades": 1024, "taker_buy_quote": 150744.31433}, {"ts": 1775569140000, "open": 1.3081, "high": 1.3083, "low": 1.3069, "close": 1.3073, "volume": 41315.0, "quote_volume": 54016.54481, "trades": 591, "taker_buy_quote": 14756.6784}, {"ts": 1775569200000, "open": 1.3072, "high": 1.3082, "low": 1.3069, "close": 1.3072, "volume": 32384.2, "quote_volume": 42347.31873, "trades": 626, "taker_buy_quote": 21564.01975}, {"ts": 1775569260000, "open": 1.3072, "high": 1.3077, "low": 1.307, "close": 1.3073, "volume": 8568.3, "quote_volume": 11201.03336, "trades": 385, "taker_buy_quote": 6924.69872}, {"ts": 1775569320000, "open": 1.3074, "high": 1.308, "low": 1.3074, "close": 1.3078, "volume": 17251.5, "quote_volume": 22558.25174, "trades": 376, "taker_buy_quote": 17441.29798}, {"ts": 1775569380000, "open": 1.3077, "high": 1.308, "low": 1.3062, "close": 1.3063, "volume": 61254.3, "quote_volume": 80079.05028, "trades": 420, "taker_buy_quote": 60256.38168}, {"ts": 1775569440000, "open": 1.3064, "high": 1.3064, "low": 1.3055, "close": 1.3059, "volume": 46272.1, "quote_volume": 60432.65089, "trades": 275, "taker_buy_quote": 32704.52906}, {"ts": 1775569500000, "open": 1.3058, "high": 1.3061, "low": 1.3051, "close": 1.3054, "volume": 33578.5, "quote_volume": 43837.85484, "trades": 542, "taker_buy_quote": 24002.77899}, {"ts": 1775569560000, "open": 1.3055, "high": 1.3056, "low": 1.3051, "close": 1.3052, "volume": 11343.5, "quote_volume": 14807.71433, "trades": 346, "taker_buy_quote": 4252.93111}, {"ts": 1775569620000, "open": 1.3053, "high": 1.3059, "low": 1.3051, "close": 1.3058, "volume": 23381.5, "quote_volume": 30527.37802, "trades": 406, "taker_buy_quote": 16976.36822}, {"ts": 1775569680000, "open": 1.3058, "high": 1.3061, "low": 1.3051, "close": 1.3053, "volume": 16856.7, "quote_volume": 22008.15686, "trades": 471, "taker_buy_quote": 9226.52418}, {"ts": 1775569740000, "open": 1.3052, "high": 1.306, "low": 1.3052, "close": 1.3056, "volume": 36162.5, "quote_volume": 47213.24908, "trades": 289, "taker_buy_quote": 42564.34536}, {"ts": 1775569800000, "open": 1.3056, "high": 1.3063, "low": 1.3053, "close": 1.3057, "volume": 31047.4, "quote_volume": 40544.35118, "trades": 383, "taker_buy_quote": 9984.67926}, {"ts": 1775569860000, "open": 1.3057, "high": 1.3064, "low": 1.3054, "close": 1.3056, "volume": 30594.2, "quote_volume": 39952.67942, "trades": 544, "taker_buy_quote": 10961.43405}, {"ts": 1775569920000, "open": 1.3057, "high": 1.3068, "low": 1.3057, "close": 1.3066, "volume": 17726.2, "quote_volume": 23158.54248, "trades": 403, "taker_buy_quote": 11383.68283}, {"ts": 1775569980000, "open": 1.3066, "high": 1.307, "low": 1.306, "close": 1.3067, "volume": 25251.7, "quote_volume": 32989.82107, "trades": 474, "taker_buy_quote": 20565.9041}, {"ts": 1775570040000, "open": 1.3068, "high": 1.3075, "low": 1.3068, "close": 1.3073, "volume": 24894.8, "quote_volume": 32545.0115, "trades": 426, "taker_buy_quote": 17563.30291}, {"ts": 1775570100000, "open": 1.3074, "high": 1.3076, "low": 1.307, "close": 1.3072, "volume": 8603.9, "quote_volume": 11247.6431, "trades": 248, "taker_buy_quote": 5272.4873}, {"ts": 1775570160000, "open": 1.3072, "high": 1.3072, "low": 1.3051, "close": 1.3052, "volume": 28153.8, "quote_volume": 36773.40922, "trades": 614, "taker_buy_quote": 18629.9658}, {"ts": 1775570220000, "open": 1.3053, "high": 1.3057, "low": 1.3051, "close": 1.3052, "volume": 30647.4, "quote_volume": 40010.20961, "trades": 388, "taker_buy_quote": 31402.45068}, {"ts": 1775570280000, "open": 1.3052, "high": 1.3055, "low": 1.3051, "close": 1.3054, "volume": 9900.4, "quote_volume": 12923.07297, "trades": 114, "taker_buy_quote": 3546.28772}, {"ts": 1775570340000, "open": 1.3054, "high": 1.3054, "low": 1.3048, "close": 1.3048, "volume": 39444.5, "quote_volume": 51480.66124, "trades": 202, "taker_buy_quote": 20592.11666}, {"ts": 1775570400000, "open": 1.3049, "high": 1.3051, "low": 1.3045, "close": 1.3051, "volume": 16334.9, "quote_volume": 21314.06873, "trades": 448, "taker_buy_quote": 13521.95288}, {"ts": 1775570460000, "open": 1.3052, "high": 1.3052, "low": 1.304, "close": 1.3044, "volume": 26643.8, "quote_volume": 34757.7085, "trades": 456, "taker_buy_quote": 14294.91608}, {"ts": 1775570520000, "open": 1.3044, "high": 1.3051, "low": 1.303, "close": 1.3043, "volume": 81830.6, "quote_volume": 106707.02449, "trades": 988, "taker_buy_quote": 48709.39122}, {"ts": 1775570580000, "open": 1.3042, "high": 1.3043, "low": 1.3028, "close": 1.3028, "volume": 16989.3, "quote_volume": 22142.16921, "trades": 397, "taker_buy_quote": 5942.06928}, {"ts": 1775570640000, "open": 1.3028, "high": 1.3031, "low": 1.3024, "close": 1.3026, "volume": 30602.1, "quote_volume": 39865.09434, "trades": 347, "taker_buy_quote": 19247.80042}, {"ts": 1775570700000, "open": 1.3027, "high": 1.3028, "low": 1.3021, "close": 1.3022, "volume": 81033.9, "quote_volume": 105542.49898, "trades": 426, "taker_buy_quote": 31503.17999}, {"ts": 1775570760000, "open": 1.3022, "high": 1.3022, "low": 1.2994, "close": 1.2996, "volume": 815336.7, "quote_volume": 1060146.0211, "trades": 2305, "taker_buy_quote": 213703.39427}, {"ts": 1775570820000, "open": 1.2995, "high": 1.3, "low": 1.2983, "close": 1.2994, "volume": 214100.0, "quote_volume": 278148.27005, "trades": 1144, "taker_buy_quote": 100736.21272}, {"ts": 1775570880000, "open": 1.2994, "high": 1.2997, "low": 1.2976, "close": 1.2983, "volume": 308825.5, "quote_volume": 400937.35083, "trades": 1336, "taker_buy_quote": 158325.90364}, {"ts": 1775570940000, "open": 1.2983, "high": 1.299, "low": 1.298, "close": 1.2985, "volume": 81062.5, "quote_volume": 105250.66248, "trades": 503, "taker_buy_quote": 73637.87817}, {"ts": 1775571000000, "open": 1.2985, "high": 1.2999, "low": 1.2985, "close": 1.2993, "volume": 60215.6, "quote_volume": 78242.72101, "trades": 654, "taker_buy_quote": 50222.43597}, {"ts": 1775571060000, "open": 1.2994, "high": 1.2999, "low": 1.2991, "close": 1.2993, "volume": 35653.7, "quote_volume": 46332.14254, "trades": 361, "taker_buy_quote": 23700.03851}, {"ts": 1775571120000, "open": 1.2994, "high": 1.3, "low": 1.2994, "close": 1.2995, "volume": 44592.2, "quote_volume": 57959.21531, "trades": 324, "taker_buy_quote": 29420.8755}, {"ts": 1775571180000, "open": 1.2995, "high": 1.2995, "low": 1.2991, "close": 1.2992, "volume": 27548.5, "quote_volume": 35796.62274, "trades": 125, "taker_buy_quote": 17660.27431}, {"ts": 1775571240000, "open": 1.2991, "high": 1.2998, "low": 1.299, "close": 1.2995, "volume": 45340.7, "quote_volume": 58919.98959, "trades": 244, "taker_buy_quote": 41153.60038}, {"ts": 1775571300000, "open": 1.2996, "high": 1.3003, "low": 1.2987, "close": 1.3002, "volume": 144193.9, "quote_volume": 187338.08375, "trades": 621, "taker_buy_quote": 93148.27912}, {"ts": 1775571360000, "open": 1.3002, "high": 1.3009, "low": 1.3002, "close": 1.3002, "volume": 57234.3, "quote_volume": 74439.53453, "trades": 359, "taker_buy_quote": 43746.82089}, {"ts": 1775571420000, "open": 1.3003, "high": 1.3003, "low": 1.2994, "close": 1.2999, "volume": 30475.2, "quote_volume": 39609.95611, "trades": 449, "taker_buy_quote": 31278.0426}, {"ts": 1775571480000, "open": 1.2998, "high": 1.2998, "low": 1.299, "close": 1.2991, "volume": 43907.3, "quote_volume": 57046.63199, "trades": 378, "taker_buy_quote": 43883.284}, {"ts": 1775571540000, "open": 1.299, "high": 1.3003, "low": 1.2983, "close": 1.3002, "volume": 56537.1, "quote_volume": 73450.66735, "trades": 513, "taker_buy_quote": 29876.34497}, {"ts": 1775571600000, "open": 1.3003, "high": 1.3013, "low": 1.2999, "close": 1.3006, "volume": 30126.5, "quote_volume": 39179.57769, "trades": 531, "taker_buy_quote": 15452.80156}, {"ts": 1775571660000, "open": 1.3006, "high": 1.3033, "low": 1.3006, "close": 1.3029, "volume": 181563.4, "quote_volume": 236434.38722, "trades": 1113, "taker_buy_quote": 194217.09324}, {"ts": 1775571720000, "open": 1.3029, "high": 1.3053, "low": 1.3025, "close": 1.3043, "volume": 133353.5, "quote_volume": 173918.25117, "trades": 995, "taker_buy_quote": 151569.00213}, {"ts": 1775571780000, "open": 1.3043, "high": 1.3049, "low": 1.3036, "close": 1.3047, "volume": 108074.9, "quote_volume": 140963.45659, "trades": 835, "taker_buy_quote": 49127.48548}, {"ts": 1775571840000, "open": 1.3046, "high": 1.3048, "low": 1.304, "close": 1.3041, "volume": 79448.4, "quote_volume": 103642.0914, "trades": 486, "taker_buy_quote": 30730.46995}, {"ts": 1775571900000, "open": 1.3041, "high": 1.3043, "low": 1.3037, "close": 1.3043, "volume": 50087.7, "quote_volume": 65309.63069, "trades": 300, "taker_buy_quote": 38707.06342}, {"ts": 1775571960000, "open": 1.3042, "high": 1.3042, "low": 1.3036, "close": 1.304, "volume": 38768.2, "quote_volume": 50548.51897, "trades": 347, "taker_buy_quote": 21762.45899}, {"ts": 1775572020000, "open": 1.3039, "high": 1.3039, "low": 1.3026, "close": 1.3028, "volume": 24483.8, "quote_volume": 31901.10051, "trades": 295, "taker_buy_quote": 17843.39023}, {"ts": 1775572080000, "open": 1.3028, "high": 1.303, "low": 1.3023, "close": 1.3024, "volume": 21485.6, "quote_volume": 27986.92382, "trades": 230, "taker_buy_quote": 12985.95472}, {"ts": 1775572140000, "open": 1.3025, "high": 1.3042, "low": 1.3025, "close": 1.3041, "volume": 41931.7, "quote_volume": 54662.66785, "trades": 441, "taker_buy_quote": 49890.64542}, {"ts": 1775572200000, "open": 1.304, "high": 1.3042, "low": 1.3024, "close": 1.3024, "volume": 69181.7, "quote_volume": 90166.27546, "trades": 479, "taker_buy_quote": 40265.62371}, {"ts": 1775572260000, "open": 1.3024, "high": 1.3025, "low": 1.3015, "close": 1.3015, "volume": 24403.1, "quote_volume": 31775.44836, "trades": 252, "taker_buy_quote": 17334.083}, {"ts": 1775572320000, "open": 1.3016, "high": 1.3019, "low": 1.3013, "close": 1.3015, "volume": 29006.7, "quote_volume": 37751.32461, "trades": 389, "taker_buy_quote": 25885.5207}, {"ts": 1775572380000, "open": 1.3015, "high": 1.3044, "low": 1.3012, "close": 1.3031, "volume": 150525.7, "quote_volume": 196168.3388, "trades": 947, "taker_buy_quote": 143169.28373}, {"ts": 1775572440000, "open": 1.3031, "high": 1.3031, "low": 1.3018, "close": 1.3018, "volume": 172065.1, "quote_volume": 224135.00663, "trades": 638, "taker_buy_quote": 193261.80421}, {"ts": 1775572500000, "open": 1.3018, "high": 1.3018, "low": 1.3001, "close": 1.3008, "volume": 97237.1, "quote_volume": 126486.19254, "trades": 695, "taker_buy_quote": 65244.28631}, {"ts": 1775572560000, "open": 1.3007, "high": 1.3008, "low": 1.2999, "close": 1.3, "volume": 71953.5, "quote_volume": 93560.15944, "trades": 464, "taker_buy_quote": 61230.52434}, {"ts": 1775572620000, "open": 1.2999, "high": 1.301, "low": 1.2997, "close": 1.301, "volume": 25704.0, "quote_volume": 33427.2885, "trades": 414, "taker_buy_quote": 26367.19123}, {"ts": 1775572680000, "open": 1.301, "high": 1.301, "low": 1.3003, "close": 1.3005, "volume": 14859.0, "quote_volume": 19324.69473, "trades": 166, "taker_buy_quote": 12421.03503}, {"ts": 1775572740000, "open": 1.3005, "high": 1.3005, "low": 1.299, "close": 1.2995, "volume": 97453.2, "quote_volume": 126636.74288, "trades": 625, "taker_buy_quote": 84927.09097}, {"ts": 1775572800000, "open": 1.2995, "high": 1.3, "low": 1.299, "close": 1.2994, "volume": 56990.3, "quote_volume": 74060.58637, "trades": 370, "taker_buy_quote": 37493.09175}, {"ts": 1775572860000, "open": 1.2995, "high": 1.3003, "low": 1.2995, "close": 1.3, "volume": 62776.1, "quote_volume": 81596.07188, "trades": 331, "taker_buy_quote": 69808.03417}, {"ts": 1775572920000, "open": 1.3, "high": 1.3, "low": 1.2992, "close": 1.2994, "volume": 175737.1, "quote_volume": 228381.06033, "trades": 356, "taker_buy_quote": 4847.95507}, {"ts": 1775572980000, "open": 1.2993, "high": 1.2994, "low": 1.299, "close": 1.2991, "volume": 43794.0, "quote_volume": 56893.33688, "trades": 217, "taker_buy_quote": 53706.13277}, {"ts": 1775573040000, "open": 1.299, "high": 1.2997, "low": 1.299, "close": 1.2991, "volume": 68686.5, "quote_volume": 89246.2283, "trades": 343, "taker_buy_quote": 39155.53962}, {"ts": 1775573100000, "open": 1.299, "high": 1.2994, "low": 1.299, "close": 1.2992, "volume": 29142.4, "quote_volume": 37862.23519, "trades": 181, "taker_buy_quote": 15550.5962}, {"ts": 1775573160000, "open": 1.2992, "high": 1.3035, "low": 1.2991, "close": 1.3012, "volume": 242994.5, "quote_volume": 316339.91511, "trades": 1546, "taker_buy_quote": 165899.66104}, {"ts": 1775573220000, "open": 1.3011, "high": 1.3013, "low": 1.3006, "close": 1.3008, "volume": 62364.5, "quote_volume": 81130.86351, "trades": 444, "taker_buy_quote": 48720.61088}, {"ts": 1775573280000, "open": 1.3007, "high": 1.301, "low": 1.3005, "close": 1.3008, "volume": 45599.5, "quote_volume": 59315.45293, "trades": 294, "taker_buy_quote": 45281.3175}, {"ts": 1775573340000, "open": 1.3008, "high": 1.3016, "low": 1.3007, "close": 1.3013, "volume": 25107.2, "quote_volume": 32669.92374, "trades": 266, "taker_buy_quote": 24509.46215}, {"ts": 1775573400000, "open": 1.3013, "high": 1.3014, "low": 1.3002, "close": 1.3002, "volume": 18371.1, "quote_volume": 23900.71038, "trades": 267, "taker_buy_quote": 12322.52076}, {"ts": 1775573460000, "open": 1.3003, "high": 1.3003, "low": 1.2993, "close": 1.2996, "volume": 12066.3, "quote_volume": 15682.12912, "trades": 357, "taker_buy_quote": 9805.17869}, {"ts": 1775573520000, "open": 1.2996, "high": 1.2996, "low": 1.2992, "close": 1.2994, "volume": 28574.3, "quote_volume": 37129.2677, "trades": 212, "taker_buy_quote": 29523.18806}, {"ts": 1775573580000, "open": 1.2994, "high": 1.3, "low": 1.2993, "close": 1.2999, "volume": 99209.6, "quote_volume": 128951.38758, "trades": 209, "taker_buy_quote": 112047.09978}, {"ts": 1775573640000, "open": 1.2998, "high": 1.2998, "low": 1.2994, "close": 1.2995, "volume": 9191.3, "quote_volume": 11944.56005, "trades": 120, "taker_buy_quote": 4103.19125}, {"ts": 1775573700000, "open": 1.2994, "high": 1.2994, "low": 1.298, "close": 1.2985, "volume": 136721.2, "quote_volume": 177527.95522, "trades": 343, "taker_buy_quote": 17138.46106}, {"ts": 1775573760000, "open": 1.2984, "high": 1.2987, "low": 1.298, "close": 1.2985, "volume": 42639.2, "quote_volume": 55358.05871, "trades": 304, "taker_buy_quote": 18676.64889}, {"ts": 1775573820000, "open": 1.2985, "high": 1.2989, "low": 1.2985, "close": 1.2988, "volume": 13272.0, "quote_volume": 17236.14116, "trades": 213, "taker_buy_quote": 13611.12991}, {"ts": 1775573880000, "open": 1.2989, "high": 1.2994, "low": 1.298, "close": 1.298, "volume": 19660.9, "quote_volume": 25530.86698, "trades": 417, "taker_buy_quote": 15851.31115}, {"ts": 1775573940000, "open": 1.2981, "high": 1.2981, "low": 1.2966, "close": 1.2966, "volume": 112049.7, "quote_volume": 145345.49016, "trades": 597, "taker_buy_quote": 62898.86399}, {"ts": 1775574000000, "open": 1.2967, "high": 1.2972, "low": 1.2959, "close": 1.2972, "volume": 112443.3, "quote_volume": 145775.76734, "trades": 767, "taker_buy_quote": 118580.46418}, {"ts": 1775574060000, "open": 1.2971, "high": 1.2976, "low": 1.2968, "close": 1.2976, "volume": 17660.4, "quote_volume": 22908.64659, "trades": 291, "taker_buy_quote": 13968.58197}, {"ts": 1775574120000, "open": 1.2976, "high": 1.2979, "low": 1.2966, "close": 1.2974, "volume": 91133.5, "quote_volume": 118225.7933, "trades": 470, "taker_buy_quote": 52226.59557}, {"ts": 1775574180000, "open": 1.2974, "high": 1.2979, "low": 1.2972, "close": 1.2979, "volume": 27402.2, "quote_volume": 35552.50943, "trades": 378, "taker_buy_quote": 27010.07027}, {"ts": 1775574240000, "open": 1.2979, "high": 1.2979, "low": 1.2975, "close": 1.2977, "volume": 37863.8, "quote_volume": 49137.72348, "trades": 136, "taker_buy_quote": 40012.91535}, {"ts": 1775574300000, "open": 1.2977, "high": 1.2978, "low": 1.2961, "close": 1.2962, "volume": 112104.6, "quote_volume": 145334.02377, "trades": 544, "taker_buy_quote": 117602.10854}, {"ts": 1775574360000, "open": 1.2963, "high": 1.2963, "low": 1.2953, "close": 1.2955, "volume": 212956.5, "quote_volume": 275924.36995, "trades": 868, "taker_buy_quote": 100042.65198}, {"ts": 1775574420000, "open": 1.2955, "high": 1.2959, "low": 1.2949, "close": 1.2959, "volume": 208210.1, "quote_volume": 269704.75265, "trades": 561, "taker_buy_quote": 167869.62472}, {"ts": 1775574480000, "open": 1.2958, "high": 1.2963, "low": 1.2958, "close": 1.2961, "volume": 69164.1, "quote_volume": 89632.14207, "trades": 213, "taker_buy_quote": 55586.45529}, {"ts": 1775574540000, "open": 1.2961, "high": 1.2967, "low": 1.296, "close": 1.2967, "volume": 43297.8, "quote_volume": 56135.22465, "trades": 319, "taker_buy_quote": 40290.55991}, {"ts": 1775574600000, "open": 1.2968, "high": 1.2981, "low": 1.2968, "close": 1.2974, "volume": 94475.6, "quote_volume": 122591.07963, "trades": 676, "taker_buy_quote": 49644.90873}, {"ts": 1775574660000, "open": 1.2975, "high": 1.2989, "low": 1.2975, "close": 1.2987, "volume": 23458.3, "quote_volume": 30455.57932, "trades": 347, "taker_buy_quote": 19927.33132}, {"ts": 1775574720000, "open": 1.2987, "high": 1.2987, "low": 1.2979, "close": 1.298, "volume": 50954.7, "quote_volume": 66153.47526, "trades": 349, "taker_buy_quote": 37027.6036}, {"ts": 1775574780000, "open": 1.298, "high": 1.298, "low": 1.297, "close": 1.2971, "volume": 16584.4, "quote_volume": 21517.64899, "trades": 308, "taker_buy_quote": 4972.61284}, {"ts": 1775574840000, "open": 1.2971, "high": 1.2972, "low": 1.2965, "close": 1.297, "volume": 10664.8, "quote_volume": 13832.75701, "trades": 251, "taker_buy_quote": 5693.75772}, {"ts": 1775574900000, "open": 1.297, "high": 1.3023, "low": 1.2969, "close": 1.3012, "volume": 376429.8, "quote_volume": 489458.67409, "trades": 1734, "taker_buy_quote": 337688.06565}, {"ts": 1775574960000, "open": 1.3013, "high": 1.3017, "low": 1.2992, "close": 1.3001, "volume": 237031.2, "quote_volume": 308192.01423, "trades": 1565, "taker_buy_quote": 164139.1275}, {"ts": 1775575020000, "open": 1.3001, "high": 1.3005, "low": 1.2995, "close": 1.3003, "volume": 122463.9, "quote_volume": 159220.54051, "trades": 554, "taker_buy_quote": 118776.30683}, {"ts": 1775575080000, "open": 1.3002, "high": 1.3005, "low": 1.2995, "close": 1.2996, "volume": 76693.0, "quote_volume": 99691.73793, "trades": 492, "taker_buy_quote": 58584.84292}, {"ts": 1775575140000, "open": 1.2996, "high": 1.3002, "low": 1.2995, "close": 1.3002, "volume": 33288.6, "quote_volume": 43266.84001, "trades": 180, "taker_buy_quote": 41012.12424}, {"ts": 1775575200000, "open": 1.3001, "high": 1.3001, "low": 1.2995, "close": 1.2996, "volume": 14994.1, "quote_volume": 19488.31322, "trades": 251, "taker_buy_quote": 11418.74206}, {"ts": 1775575260000, "open": 1.2995, "high": 1.2995, "low": 1.2989, "close": 1.2992, "volume": 52240.1, "quote_volume": 67868.23002, "trades": 231, "taker_buy_quote": 23302.54785}, {"ts": 1775575320000, "open": 1.2993, "high": 1.2997, "low": 1.2991, "close": 1.2997, "volume": 46286.0, "quote_volume": 60146.12229, "trades": 284, "taker_buy_quote": 34563.08219}, {"ts": 1775575380000, "open": 1.2997, "high": 1.2999, "low": 1.2993, "close": 1.2999, "volume": 81786.7, "quote_volume": 106293.66272, "trades": 235, "taker_buy_quote": 91350.74841}, {"ts": 1775575440000, "open": 1.3, "high": 1.3005, "low": 1.2997, "close": 1.2997, "volume": 20616.4, "quote_volume": 26800.38649, "trades": 322, "taker_buy_quote": 9445.69482}, {"ts": 1775575500000, "open": 1.2996, "high": 1.3011, "low": 1.2996, "close": 1.3011, "volume": 59572.2, "quote_volume": 77476.47458, "trades": 315, "taker_buy_quote": 71331.19822}, {"ts": 1775575560000, "open": 1.3011, "high": 1.3016, "low": 1.3008, "close": 1.3016, "volume": 71101.9, "quote_volume": 92518.42473, "trades": 469, "taker_buy_quote": 76884.00704}, {"ts": 1775575620000, "open": 1.3016, "high": 1.3016, "low": 1.3004, "close": 1.3006, "volume": 49829.0, "quote_volume": 64816.584, "trades": 223, "taker_buy_quote": 28437.00002}, {"ts": 1775575680000, "open": 1.3007, "high": 1.3008, "low": 1.3006, "close": 1.3006, "volume": 10374.8, "quote_volume": 13495.13235, "trades": 97, "taker_buy_quote": 10513.44108}, {"ts": 1775575740000, "open": 1.3007, "high": 1.3008, "low": 1.3002, "close": 1.3007, "volume": 32466.2, "quote_volume": 42222.22014, "trades": 246, "taker_buy_quote": 28025.24202}, {"ts": 1775575800000, "open": 1.3007, "high": 1.3007, "low": 1.3001, "close": 1.3002, "volume": 53729.4, "quote_volume": 69866.92486, "trades": 267, "taker_buy_quote": 54756.28589}, {"ts": 1775575860000, "open": 1.3002, "high": 1.3005, "low": 1.2995, "close": 1.3003, "volume": 45388.9, "quote_volume": 59012.43525, "trades": 440, "taker_buy_quote": 10916.14823}, {"ts": 1775575920000, "open": 1.3002, "high": 1.3004, "low": 1.2999, "close": 1.3002, "volume": 24818.1, "quote_volume": 32264.67402, "trades": 251, "taker_buy_quote": 21767.2903}, {"ts": 1775575980000, "open": 1.3002, "high": 1.3006, "low": 1.3001, "close": 1.3006, "volume": 9340.9, "quote_volume": 12146.94261, "trades": 119, "taker_buy_quote": 3956.814}, {"ts": 1775576040000, "open": 1.3006, "high": 1.3007, "low": 1.2996, "close": 1.2997, "volume": 65336.9, "quote_volume": 84961.62914, "trades": 368, "taker_buy_quote": 9914.52418}, {"ts": 1775576100000, "open": 1.2997, "high": 1.2999, "low": 1.2992, "close": 1.2997, "volume": 20411.7, "quote_volume": 26526.34047, "trades": 259, "taker_buy_quote": 8162.12801}, {"ts": 1775576160000, "open": 1.2998, "high": 1.3007, "low": 1.2998, "close": 1.3001, "volume": 46750.9, "quote_volume": 60789.65976, "trades": 323, "taker_buy_quote": 42074.06974}, {"ts": 1775576220000, "open": 1.3002, "high": 1.3002, "low": 1.2988, "close": 1.2999, "volume": 198158.8, "quote_volume": 257521.81356, "trades": 635, "taker_buy_quote": 43465.44506}, {"ts": 1775576280000, "open": 1.3, "high": 1.3003, "low": 1.2999, "close": 1.3002, "volume": 24030.9, "quote_volume": 31241.49634, "trades": 145, "taker_buy_quote": 11648.77316}, {"ts": 1775576340000, "open": 1.3002, "high": 1.3003, "low": 1.2995, "close": 1.2997, "volume": 27197.3, "quote_volume": 35351.52071, "trades": 256, "taker_buy_quote": 15703.8342}, {"ts": 1775576400000, "open": 1.2997, "high": 1.2999, "low": 1.2997, "close": 1.2998, "volume": 24033.3, "quote_volume": 31236.62799, "trades": 106, "taker_buy_quote": 3898.76374}, {"ts": 1775576460000, "open": 1.2999, "high": 1.2999, "low": 1.2991, "close": 1.2992, "volume": 20241.6, "quote_volume": 26306.40019, "trades": 177, "taker_buy_quote": 6391.03895}, {"ts": 1775576520000, "open": 1.2991, "high": 1.2991, "low": 1.298, "close": 1.2981, "volume": 67461.1, "quote_volume": 87595.92363, "trades": 349, "taker_buy_quote": 35600.92417}, {"ts": 1775576580000, "open": 1.298, "high": 1.2984, "low": 1.298, "close": 1.298, "volume": 36693.2, "quote_volume": 47632.62615, "trades": 186, "taker_buy_quote": 21556.3874}, {"ts": 1775576640000, "open": 1.2981, "high": 1.2984, "low": 1.298, "close": 1.2981, "volume": 35408.9, "quote_volume": 45970.026, "trades": 199, "taker_buy_quote": 22706.7878}, {"ts": 1775576700000, "open": 1.2981, "high": 1.2981, "low": 1.2972, "close": 1.298, "volume": 51101.8, "quote_volume": 66318.08679, "trades": 403, "taker_buy_quote": 23557.05879}, {"ts": 1775576760000, "open": 1.2981, "high": 1.2982, "low": 1.2978, "close": 1.2981, "volume": 17225.3, "quote_volume": 22359.08372, "trades": 251, "taker_buy_quote": 9658.34833}, {"ts": 1775576820000, "open": 1.2981, "high": 1.2981, "low": 1.2976, "close": 1.2978, "volume": 19541.0, "quote_volume": 25360.25171, "trades": 166, "taker_buy_quote": 15574.73085}, {"ts": 1775576880000, "open": 1.2978, "high": 1.2983, "low": 1.2977, "close": 1.2977, "volume": 105207.8, "quote_volume": 136563.73448, "trades": 366, "taker_buy_quote": 24798.76356}, {"ts": 1775576940000, "open": 1.2976, "high": 1.2979, "low": 1.2976, "close": 1.2978, "volume": 10765.0, "quote_volume": 13970.1347, "trades": 114, "taker_buy_quote": 9217.36122}, {"ts": 1775577000000, "open": 1.2978, "high": 1.2979, "low": 1.2969, "close": 1.2971, "volume": 62674.4, "quote_volume": 81294.37879, "trades": 325, "taker_buy_quote": 47857.48434}, {"ts": 1775577060000, "open": 1.2971, "high": 1.2971, "low": 1.2965, "close": 1.2967, "volume": 51778.1, "quote_volume": 67139.85574, "trades": 333, "taker_buy_quote": 48598.46643}, {"ts": 1775577120000, "open": 1.2967, "high": 1.2975, "low": 1.2962, "close": 1.2975, "volume": 28707.3, "quote_volume": 37226.90538, "trades": 374, "taker_buy_quote": 27188.36373}, {"ts": 1775577180000, "open": 1.2974, "high": 1.2977, "low": 1.297, "close": 1.297, "volume": 92725.5, "quote_volume": 120300.44918, "trades": 250, "taker_buy_quote": 13575.57627}, {"ts": 1775577240000, "open": 1.2971, "high": 1.2976, "low": 1.2971, "close": 1.2975, "volume": 44654.3, "quote_volume": 57930.80605, "trades": 198, "taker_buy_quote": 54507.65282}, {"ts": 1775577300000, "open": 1.2976, "high": 1.2999, "low": 1.2976, "close": 1.298, "volume": 144877.2, "quote_volume": 188194.41451, "trades": 1237, "taker_buy_quote": 139217.77191}, {"ts": 1775577360000, "open": 1.2979, "high": 1.2981, "low": 1.2973, "close": 1.298, "volume": 58706.1, "quote_volume": 76182.43653, "trades": 296, "taker_buy_quote": 66417.83177}, {"ts": 1775577420000, "open": 1.2981, "high": 1.2981, "low": 1.2972, "close": 1.2974, "volume": 97506.2, "quote_volume": 126518.67093, "trades": 245, "taker_buy_quote": 17915.64765}, {"ts": 1775577480000, "open": 1.2974, "high": 1.2974, "low": 1.2973, "close": 1.2973, "volume": 12460.5, "quote_volume": 16166.02629, "trades": 72, "taker_buy_quote": 13228.80936}, {"ts": 1775577540000, "open": 1.2974, "high": 1.2976, "low": 1.2973, "close": 1.2976, "volume": 7059.3, "quote_volume": 9159.24373, "trades": 70, "taker_buy_quote": 5367.58783}, {"ts": 1775577600000, "open": 1.2976, "high": 1.2982, "low": 1.2971, "close": 1.2982, "volume": 109000.8, "quote_volume": 141433.28133, "trades": 346, "taker_buy_quote": 131035.82956}, {"ts": 1775577660000, "open": 1.2982, "high": 1.299, "low": 1.2982, "close": 1.2987, "volume": 93953.7, "quote_volume": 122001.91341, "trades": 533, "taker_buy_quote": 77039.19925}, {"ts": 1775577720000, "open": 1.2987, "high": 1.3012, "low": 1.2987, "close": 1.3012, "volume": 249015.2, "quote_volume": 323725.31459, "trades": 1104, "taker_buy_quote": 159548.85393}, {"ts": 1775577780000, "open": 1.3011, "high": 1.3029, "low": 1.3006, "close": 1.3007, "volume": 268946.6, "quote_volume": 350173.55797, "trades": 1856, "taker_buy_quote": 119911.02311}, {"ts": 1775577840000, "open": 1.3008, "high": 1.3013, "low": 1.3004, "close": 1.3005, "volume": 36820.9, "quote_volume": 47894.90739, "trades": 593, "taker_buy_quote": 19460.22928}, {"ts": 1775577900000, "open": 1.3004, "high": 1.3007, "low": 1.2996, "close": 1.2997, "volume": 33507.7, "quote_volume": 43564.49367, "trades": 508, "taker_buy_quote": 21109.75377}, {"ts": 1775577960000, "open": 1.2996, "high": 1.3, "low": 1.299, "close": 1.3, "volume": 18880.8, "quote_volume": 24539.13732, "trades": 304, "taker_buy_quote": 21914.41393}, {"ts": 1775578020000, "open": 1.3, "high": 1.3003, "low": 1.299, "close": 1.2991, "volume": 72882.1, "quote_volume": 94714.66556, "trades": 395, "taker_buy_quote": 13240.67542}, {"ts": 1775578080000, "open": 1.2991, "high": 1.2991, "low": 1.2982, "close": 1.2984, "volume": 96732.9, "quote_volume": 125622.69306, "trades": 515, "taker_buy_quote": 32449.26681}, {"ts": 1775578140000, "open": 1.2984, "high": 1.2984, "low": 1.2975, "close": 1.2979, "volume": 147932.4, "quote_volume": 191991.95458, "trades": 373, "taker_buy_quote": 56589.44431}, {"ts": 1775578200000, "open": 1.2978, "high": 1.298, "low": 1.2974, "close": 1.2979, "volume": 44820.3, "quote_volume": 58159.95577, "trades": 231, "taker_buy_quote": 41602.98186}, {"ts": 1775578260000, "open": 1.298, "high": 1.298, "low": 1.2978, "close": 1.2979, "volume": 34625.0, "quote_volume": 44939.78879, "trades": 99, "taker_buy_quote": 1982.86856}, {"ts": 1775578320000, "open": 1.2979, "high": 1.2983, "low": 1.2979, "close": 1.2981, "volume": 46551.7, "quote_volume": 60431.24908, "trades": 248, "taker_buy_quote": 20747.53629}, {"ts": 1775578380000, "open": 1.298, "high": 1.2981, "low": 1.2977, "close": 1.298, "volume": 127958.7, "quote_volume": 166071.93868, "trades": 279, "taker_buy_quote": 35765.29458}, {"ts": 1775578440000, "open": 1.2981, "high": 1.2982, "low": 1.2973, "close": 1.2974, "volume": 87745.8, "quote_volume": 113892.55775, "trades": 315, "taker_buy_quote": 20269.51581}, {"ts": 1775578500000, "open": 1.2973, "high": 1.2975, "low": 1.2967, "close": 1.2975, "volume": 226213.2, "quote_volume": 293389.58594, "trades": 594, "taker_buy_quote": 174375.79004}, {"ts": 1775578560000, "open": 1.2975, "high": 1.2976, "low": 1.2971, "close": 1.2974, "volume": 66324.1, "quote_volume": 86040.90028, "trades": 326, "taker_buy_quote": 20821.85424}, {"ts": 1775578620000, "open": 1.2975, "high": 1.2975, "low": 1.2965, "close": 1.2965, "volume": 66526.2, "quote_volume": 86276.79547, "trades": 351, "taker_buy_quote": 31952.34481}, {"ts": 1775578680000, "open": 1.2964, "high": 1.2967, "low": 1.2957, "close": 1.2959, "volume": 163659.8, "quote_volume": 212096.75162, "trades": 640, "taker_buy_quote": 115929.1033}, {"ts": 1775578740000, "open": 1.2959, "high": 1.2963, "low": 1.2959, "close": 1.296, "volume": 71504.8, "quote_volume": 92679.17033, "trades": 309, "taker_buy_quote": 64307.9469}, {"ts": 1775578800000, "open": 1.2959, "high": 1.296, "low": 1.2955, "close": 1.296, "volume": 82461.7, "quote_volume": 106852.93329, "trades": 343, "taker_buy_quote": 47683.82424}, {"ts": 1775578860000, "open": 1.296, "high": 1.296, "low": 1.2955, "close": 1.2959, "volume": 110828.5, "quote_volume": 143598.61779, "trades": 299, "taker_buy_quote": 92655.5504}, {"ts": 1775578920000, "open": 1.2959, "high": 1.2962, "low": 1.2957, "close": 1.2958, "volume": 25179.8, "quote_volume": 32630.602, "trades": 228, "taker_buy_quote": 20928.43078}, {"ts": 1775578980000, "open": 1.2958, "high": 1.2994, "low": 1.2954, "close": 1.2969, "volume": 292106.9, "quote_volume": 379080.73975, "trades": 2219, "taker_buy_quote": 209941.15233}, {"ts": 1775579040000, "open": 1.2968, "high": 1.2992, "low": 1.2967, "close": 1.2992, "volume": 190633.7, "quote_volume": 247482.13056, "trades": 1071, "taker_buy_quote": 99536.13513}, {"ts": 1775579100000, "open": 1.2992, "high": 1.3001, "low": 1.2992, "close": 1.3, "volume": 92295.2, "quote_volume": 119963.98317, "trades": 423, "taker_buy_quote": 115971.81957}, {"ts": 1775579160000, "open": 1.2999, "high": 1.3005, "low": 1.2999, "close": 1.3005, "volume": 45554.4, "quote_volume": 59231.37889, "trades": 203, "taker_buy_quote": 13830.02223}, {"ts": 1775579220000, "open": 1.3005, "high": 1.3012, "low": 1.3004, "close": 1.3009, "volume": 46682.5, "quote_volume": 60730.07834, "trades": 318, "taker_buy_quote": 12367.21045}, {"ts": 1775579280000, "open": 1.3008, "high": 1.3015, "low": 1.3002, "close": 1.3005, "volume": 149913.7, "quote_volume": 195032.99884, "trades": 514, "taker_buy_quote": 52891.08655}, {"ts": 1775579340000, "open": 1.3005, "high": 1.3012, "low": 1.3005, "close": 1.3012, "volume": 61186.9, "quote_volume": 79588.95481, "trades": 168, "taker_buy_quote": 55754.04156}, {"ts": 1775579400000, "open": 1.3012, "high": 1.3012, "low": 1.3003, "close": 1.3009, "volume": 178944.4, "quote_volume": 232772.31423, "trades": 552, "taker_buy_quote": 60176.4652}, {"ts": 1775579460000, "open": 1.3009, "high": 1.3009, "low": 1.3001, "close": 1.3008, "volume": 47728.9, "quote_volume": 62073.56852, "trades": 325, "taker_buy_quote": 32778.15047}, {"ts": 1775579520000, "open": 1.3008, "high": 1.3009, "low": 1.3005, "close": 1.3009, "volume": 32552.2, "quote_volume": 42342.3471, "trades": 177, "taker_buy_quote": 12961.0266}, {"ts": 1775579580000, "open": 1.3009, "high": 1.3016, "low": 1.3009, "close": 1.3015, "volume": 42694.2, "quote_volume": 55550.75654, "trades": 217, "taker_buy_quote": 38802.69347}, {"ts": 1775579640000, "open": 1.3016, "high": 1.3022, "low": 1.3015, "close": 1.3022, "volume": 16346.7, "quote_volume": 21279.31955, "trades": 168, "taker_buy_quote": 16666.28351}, {"ts": 1775579700000, "open": 1.3022, "high": 1.3023, "low": 1.3016, "close": 1.3023, "volume": 90398.0, "quote_volume": 117687.92374, "trades": 355, "taker_buy_quote": 49817.84847}, {"ts": 1775579760000, "open": 1.3024, "high": 1.3024, "low": 1.3017, "close": 1.3021, "volume": 82235.0, "quote_volume": 107075.9016, "trades": 325, "taker_buy_quote": 41067.93203}, {"ts": 1775579820000, "open": 1.3021, "high": 1.3021, "low": 1.3013, "close": 1.3019, "volume": 28460.8, "quote_volume": 37042.40179, "trades": 321, "taker_buy_quote": 27131.93312}, {"ts": 1775579880000, "open": 1.302, "high": 1.3026, "low": 1.3017, "close": 1.3026, "volume": 18498.1, "quote_volume": 24087.98888, "trades": 213, "taker_buy_quote": 19159.49028}, {"ts": 1775579940000, "open": 1.3025, "high": 1.3025, "low": 1.3017, "close": 1.3023, "volume": 146172.9, "quote_volume": 190330.39269, "trades": 290, "taker_buy_quote": 72237.98046}, {"ts": 1775580000000, "open": 1.3023, "high": 1.3025, "low": 1.3015, "close": 1.3021, "volume": 33010.3, "quote_volume": 42979.41552, "trades": 334, "taker_buy_quote": 19713.64138}, {"ts": 1775580060000, "open": 1.3021, "high": 1.3031, "low": 1.3021, "close": 1.3023, "volume": 63363.6, "quote_volume": 82538.65497, "trades": 544, "taker_buy_quote": 46481.29661}, {"ts": 1775580120000, "open": 1.3022, "high": 1.3025, "low": 1.3019, "close": 1.3024, "volume": 44820.6, "quote_volume": 58362.34045, "trades": 255, "taker_buy_quote": 37666.71317}, {"ts": 1775580180000, "open": 1.3025, "high": 1.3025, "low": 1.3016, "close": 1.3017, "volume": 29024.1, "quote_volume": 37793.30981, "trades": 222, "taker_buy_quote": 2868.63939}, {"ts": 1775580240000, "open": 1.3018, "high": 1.3022, "low": 1.3018, "close": 1.302, "volume": 74865.5, "quote_volume": 97478.21004, "trades": 200, "taker_buy_quote": 77094.75001}, {"ts": 1775580300000, "open": 1.302, "high": 1.3029, "low": 1.302, "close": 1.3023, "volume": 125046.8, "quote_volume": 162882.07141, "trades": 407, "taker_buy_quote": 112014.82793}, {"ts": 1775580360000, "open": 1.3023, "high": 1.303, "low": 1.3023, "close": 1.3026, "volume": 40908.1, "quote_volume": 53287.72518, "trades": 161, "taker_buy_quote": 10305.43841}, {"ts": 1775580420000, "open": 1.3027, "high": 1.3029, "low": 1.3026, "close": 1.3028, "volume": 29238.4, "quote_volume": 38092.91406, "trades": 124, "taker_buy_quote": 10420.04508}, {"ts": 1775580480000, "open": 1.3029, "high": 1.3032, "low": 1.3024, "close": 1.3024, "volume": 70342.4, "quote_volume": 91642.35521, "trades": 360, "taker_buy_quote": 57567.98449}, {"ts": 1775580540000, "open": 1.3024, "high": 1.3024, "low": 1.302, "close": 1.302, "volume": 71735.8, "quote_volume": 93403.13473, "trades": 97, "taker_buy_quote": 7093.57325}, {"ts": 1775580600000, "open": 1.302, "high": 1.302, "low": 1.301, "close": 1.3019, "volume": 125589.7, "quote_volume": 163426.14491, "trades": 429, "taker_buy_quote": 44306.85502}, {"ts": 1775580660000, "open": 1.3019, "high": 1.3022, "low": 1.3019, "close": 1.3019, "volume": 28175.0, "quote_volume": 36686.00283, "trades": 131, "taker_buy_quote": 8919.5865}, {"ts": 1775580720000, "open": 1.3019, "high": 1.302, "low": 1.3009, "close": 1.3009, "volume": 43417.1, "quote_volume": 56505.92153, "trades": 255, "taker_buy_quote": 17746.37488}, {"ts": 1775580780000, "open": 1.3009, "high": 1.3009, "low": 1.3002, "close": 1.3003, "volume": 56688.4, "quote_volume": 73728.19698, "trades": 250, "taker_buy_quote": 14592.62169}, {"ts": 1775580840000, "open": 1.3003, "high": 1.3007, "low": 1.3002, "close": 1.3007, "volume": 14687.1, "quote_volume": 19099.23766, "trades": 144, "taker_buy_quote": 16517.71394}, {"ts": 1775580900000, "open": 1.3007, "high": 1.3018, "low": 1.3005, "close": 1.3017, "volume": 50357.6, "quote_volume": 65504.69481, "trades": 286, "taker_buy_quote": 27956.35292}, {"ts": 1775580960000, "open": 1.3018, "high": 1.3018, "low": 1.301, "close": 1.301, "volume": 14498.5, "quote_volume": 18869.67797, "trades": 189, "taker_buy_quote": 2477.28384}, {"ts": 1775581020000, "open": 1.3011, "high": 1.3011, "low": 1.3008, "close": 1.3011, "volume": 5759.2, "quote_volume": 7492.70473, "trades": 94, "taker_buy_quote": 4239.45958}, {"ts": 1775581080000, "open": 1.301, "high": 1.3011, "low": 1.3003, "close": 1.3003, "volume": 18096.6, "quote_volume": 23541.4485, "trades": 152, "taker_buy_quote": 2202.05234}, {"ts": 1775581140000, "open": 1.3004, "high": 1.3007, "low": 1.3002, "close": 1.3007, "volume": 21777.4, "quote_volume": 28317.65808, "trades": 131, "taker_buy_quote": 26505.30404}, {"ts": 1775581200000, "open": 1.3006, "high": 1.3024, "low": 1.3004, "close": 1.3007, "volume": 118660.1, "quote_volume": 154443.9155, "trades": 1107, "taker_buy_quote": 57016.624}, {"ts": 1775581260000, "open": 1.3006, "high": 1.3016, "low": 1.3006, "close": 1.3016, "volume": 57185.5, "quote_volume": 74400.19533, "trades": 373, "taker_buy_quote": 64233.09052}, {"ts": 1775581320000, "open": 1.3015, "high": 1.302, "low": 1.3013, "close": 1.3015, "volume": 12615.7, "quote_volume": 16421.29197, "trades": 221, "taker_buy_quote": 10501.10095}, {"ts": 1775581380000, "open": 1.3014, "high": 1.3023, "low": 1.3014, "close": 1.302, "volume": 24831.1, "quote_volume": 32322.85077, "trades": 228, "taker_buy_quote": 29532.07062}, {"ts": 1775581440000, "open": 1.302, "high": 1.302, "low": 1.3017, "close": 1.3019, "volume": 14148.3, "quote_volume": 18420.14619, "trades": 177, "taker_buy_quote": 3653.30296}, {"ts": 1775581500000, "open": 1.3018, "high": 1.3018, "low": 1.3006, "close": 1.3007, "volume": 27293.0, "quote_volume": 35516.67395, "trades": 325, "taker_buy_quote": 5547.3101}, {"ts": 1775581560000, "open": 1.3007, "high": 1.3014, "low": 1.3006, "close": 1.301, "volume": 30447.0, "quote_volume": 39609.59985, "trades": 333, "taker_buy_quote": 30256.33233}, {"ts": 1775581620000, "open": 1.3009, "high": 1.301, "low": 1.3007, "close": 1.3007, "volume": 10249.6, "quote_volume": 13332.79507, "trades": 181, "taker_buy_quote": 10179.88118}, {"ts": 1775581680000, "open": 1.3008, "high": 1.3012, "low": 1.3007, "close": 1.3011, "volume": 51017.4, "quote_volume": 66373.47386, "trades": 167, "taker_buy_quote": 36758.24743}, {"ts": 1775581740000, "open": 1.301, "high": 1.3014, "low": 1.3005, "close": 1.3008, "volume": 33892.0, "quote_volume": 44092.12181, "trades": 310, "taker_buy_quote": 27230.87605}, {"ts": 1775581800000, "open": 1.3007, "high": 1.301, "low": 1.3004, "close": 1.3007, "volume": 24186.1, "quote_volume": 31461.09535, "trades": 189, "taker_buy_quote": 14954.88603}, {"ts": 1775581860000, "open": 1.3007, "high": 1.3007, "low": 1.2998, "close": 1.3001, "volume": 26643.7, "quote_volume": 34638.39582, "trades": 310, "taker_buy_quote": 8852.89906}, {"ts": 1775581920000, "open": 1.3, "high": 1.3004, "low": 1.2999, "close": 1.3003, "volume": 19199.0, "quote_volume": 24959.01614, "trades": 186, "taker_buy_quote": 2849.99706}, {"ts": 1775581980000, "open": 1.3004, "high": 1.3005, "low": 1.2994, "close": 1.2994, "volume": 19320.1, "quote_volume": 25114.53806, "trades": 213, "taker_buy_quote": 2319.77187}, {"ts": 1775582040000, "open": 1.2994, "high": 1.3, "low": 1.2994, "close": 1.3, "volume": 16968.0, "quote_volume": 22052.96932, "trades": 112, "taker_buy_quote": 14225.60168}, {"ts": 1775582100000, "open": 1.3, "high": 1.3004, "low": 1.2998, "close": 1.3004, "volume": 31112.0, "quote_volume": 40444.54376, "trades": 157, "taker_buy_quote": 14852.04134}, {"ts": 1775582160000, "open": 1.3005, "high": 1.3007, "low": 1.3, "close": 1.3001, "volume": 12134.3, "quote_volume": 15780.86361, "trades": 196, "taker_buy_quote": 7202.76415}, {"ts": 1775582220000, "open": 1.3001, "high": 1.3001, "low": 1.2993, "close": 1.2993, "volume": 8662.0, "quote_volume": 11259.16253, "trades": 185, "taker_buy_quote": 6869.28416}, {"ts": 1775582280000, "open": 1.2993, "high": 1.3001, "low": 1.2993, "close": 1.2998, "volume": 29326.6, "quote_volume": 38119.91171, "trades": 174, "taker_buy_quote": 12182.94747}, {"ts": 1775582340000, "open": 1.2999, "high": 1.3005, "low": 1.2995, "close": 1.3005, "volume": 58734.7, "quote_volume": 76344.61079, "trades": 337, "taker_buy_quote": 40188.18207}, {"ts": 1775582400000, "open": 1.3004, "high": 1.3005, "low": 1.2998, "close": 1.2998, "volume": 12247.3, "quote_volume": 15925.08015, "trades": 142, "taker_buy_quote": 698.09121}, {"ts": 1775582460000, "open": 1.2999, "high": 1.3002, "low": 1.2998, "close": 1.2999, "volume": 21598.2, "quote_volume": 28076.04661, "trades": 188, "taker_buy_quote": 17983.6718}, {"ts": 1775582520000, "open": 1.2998, "high": 1.3005, "low": 1.2998, "close": 1.3003, "volume": 6562.8, "quote_volume": 8533.78315, "trades": 109, "taker_buy_quote": 1918.79276}, {"ts": 1775582580000, "open": 1.3003, "high": 1.3022, "low": 1.3002, "close": 1.3022, "volume": 59179.1, "quote_volume": 76996.50988, "trades": 331, "taker_buy_quote": 71031.39124}, {"ts": 1775582640000, "open": 1.3022, "high": 1.303, "low": 1.3022, "close": 1.3024, "volume": 25010.1, "quote_volume": 32579.48751, "trades": 258, "taker_buy_quote": 14565.88175}, {"ts": 1775582700000, "open": 1.3024, "high": 1.3028, "low": 1.302, "close": 1.302, "volume": 21933.0, "quote_volume": 28565.35275, "trades": 262, "taker_buy_quote": 10031.3699}, {"ts": 1775582760000, "open": 1.3021, "high": 1.3026, "low": 1.302, "close": 1.3025, "volume": 18554.2, "quote_volume": 24162.73971, "trades": 178, "taker_buy_quote": 12660.88917}, {"ts": 1775582820000, "open": 1.3024, "high": 1.3026, "low": 1.3023, "close": 1.3023, "volume": 23438.2, "quote_volume": 30527.44271, "trades": 125, "taker_buy_quote": 19845.32443}, {"ts": 1775582880000, "open": 1.3023, "high": 1.3023, "low": 1.302, "close": 1.3023, "volume": 14384.1, "quote_volume": 18730.74923, "trades": 119, "taker_buy_quote": 12079.26092}, {"ts": 1775582940000, "open": 1.3023, "high": 1.3025, "low": 1.302, "close": 1.3021, "volume": 51922.5, "quote_volume": 67614.02722, "trades": 243, "taker_buy_quote": 50062.43933}, {"ts": 1775583000000, "open": 1.3021, "high": 1.3042, "low": 1.3021, "close": 1.3042, "volume": 215887.9, "quote_volume": 281298.00478, "trades": 766, "taker_buy_quote": 238480.16909}, {"ts": 1775583060000, "open": 1.3042, "high": 1.306, "low": 1.3041, "close": 1.306, "volume": 36129.2, "quote_volume": 47151.09337, "trades": 463, "taker_buy_quote": 39251.69148}, {"ts": 1775583120000, "open": 1.3059, "high": 1.3061, "low": 1.3056, "close": 1.3057, "volume": 32188.3, "quote_volume": 42032.55618, "trades": 364, "taker_buy_quote": 12176.8126}, {"ts": 1775583180000, "open": 1.3056, "high": 1.3057, "low": 1.3051, "close": 1.3051, "volume": 14660.7, "quote_volume": 19137.62861, "trades": 244, "taker_buy_quote": 6162.84737}, {"ts": 1775583240000, "open": 1.3051, "high": 1.3058, "low": 1.3051, "close": 1.3055, "volume": 89537.2, "quote_volume": 116901.61026, "trades": 257, "taker_buy_quote": 73059.97465}, {"ts": 1775583300000, "open": 1.3055, "high": 1.3069, "low": 1.3053, "close": 1.3064, "volume": 140728.0, "quote_volume": 183759.00261, "trades": 1112, "taker_buy_quote": 106566.1556}, {"ts": 1775583360000, "open": 1.3064, "high": 1.3142, "low": 1.3059, "close": 1.3138, "volume": 352791.7, "quote_volume": 461959.5739, "trades": 2831, "taker_buy_quote": 318766.04068}, {"ts": 1775583420000, "open": 1.3138, "high": 1.3146, "low": 1.3116, "close": 1.3116, "volume": 565612.8, "quote_volume": 742937.08125, "trades": 2116, "taker_buy_quote": 375662.64256}, {"ts": 1775583480000, "open": 1.3116, "high": 1.3127, "low": 1.3108, "close": 1.3108, "volume": 63479.4, "quote_volume": 83275.2322, "trades": 995, "taker_buy_quote": 44889.75889}, {"ts": 1775583540000, "open": 1.3108, "high": 1.3109, "low": 1.3089, "close": 1.3089, "volume": 68037.7, "quote_volume": 89142.99464, "trades": 875, "taker_buy_quote": 47739.04953}, {"ts": 1775583600000, "open": 1.3089, "high": 1.3092, "low": 1.3081, "close": 1.3088, "volume": 39943.7, "quote_volume": 52270.35016, "trades": 434, "taker_buy_quote": 27775.01891}, {"ts": 1775583660000, "open": 1.3088, "high": 1.3094, "low": 1.3085, "close": 1.3093, "volume": 15799.8, "quote_volume": 20678.13353, "trades": 318, "taker_buy_quote": 10659.39024}, {"ts": 1775583720000, "open": 1.3094, "high": 1.31, "low": 1.3094, "close": 1.3096, "volume": 28017.4, "quote_volume": 36695.16451, "trades": 326, "taker_buy_quote": 17773.06785}, {"ts": 1775583780000, "open": 1.3097, "high": 1.3097, "low": 1.309, "close": 1.309, "volume": 9355.9, "quote_volume": 12248.50357, "trades": 152, "taker_buy_quote": 8178.66875}, {"ts": 1775583840000, "open": 1.309, "high": 1.309, "low": 1.3082, "close": 1.3083, "volume": 18741.4, "quote_volume": 24520.69522, "trades": 202, "taker_buy_quote": 19905.20331}, {"ts": 1775583900000, "open": 1.3083, "high": 1.3085, "low": 1.3079, "close": 1.3084, "volume": 13784.0, "quote_volume": 18032.05846, "trades": 506, "taker_buy_quote": 9966.52989}, {"ts": 1775583960000, "open": 1.3084, "high": 1.3095, "low": 1.3084, "close": 1.309, "volume": 35512.6, "quote_volume": 46492.82308, "trades": 552, "taker_buy_quote": 22762.68838}, {"ts": 1775584020000, "open": 1.3091, "high": 1.3097, "low": 1.3091, "close": 1.3094, "volume": 22626.2, "quote_volume": 29626.90326, "trades": 275, "taker_buy_quote": 13994.24524}, {"ts": 1775584080000, "open": 1.3094, "high": 1.3094, "low": 1.3085, "close": 1.3088, "volume": 15709.0, "quote_volume": 20558.5673, "trades": 244, "taker_buy_quote": 9389.0491}, {"ts": 1775584140000, "open": 1.3089, "high": 1.3093, "low": 1.3088, "close": 1.3092, "volume": 42446.6, "quote_volume": 55564.99984, "trades": 184, "taker_buy_quote": 44378.12458}, {"ts": 1775584200000, "open": 1.3092, "high": 1.3095, "low": 1.3088, "close": 1.3088, "volume": 31162.2, "quote_volume": 40799.98292, "trades": 366, "taker_buy_quote": 26000.9161}, {"ts": 1775584260000, "open": 1.3088, "high": 1.3097, "low": 1.3088, "close": 1.3091, "volume": 74085.9, "quote_volume": 97001.9292, "trades": 555, "taker_buy_quote": 28689.73351}, {"ts": 1775584320000, "open": 1.309, "high": 1.3091, "low": 1.3087, "close": 1.3091, "volume": 27753.2, "quote_volume": 36327.18843, "trades": 301, "taker_buy_quote": 10562.03245}, {"ts": 1775584380000, "open": 1.3091, "high": 1.3097, "low": 1.3089, "close": 1.3089, "volume": 32281.7, "quote_volume": 42265.52886, "trades": 283, "taker_buy_quote": 27721.88515}, {"ts": 1775584440000, "open": 1.3088, "high": 1.3089, "low": 1.3085, "close": 1.3089, "volume": 176421.0, "quote_volume": 230873.50333, "trades": 386, "taker_buy_quote": 26178.22585}, {"ts": 1775584500000, "open": 1.3089, "high": 1.3092, "low": 1.3086, "close": 1.309, "volume": 30366.3, "quote_volume": 39748.77298, "trades": 387, "taker_buy_quote": 18329.34063}, {"ts": 1775584560000, "open": 1.3089, "high": 1.3093, "low": 1.3085, "close": 1.3093, "volume": 18942.0, "quote_volume": 24793.1021, "trades": 358, "taker_buy_quote": 15386.61426}, {"ts": 1775584620000, "open": 1.3094, "high": 1.3094, "low": 1.3082, "close": 1.3083, "volume": 443079.9, "quote_volume": 579840.71411, "trades": 597, "taker_buy_quote": 515586.76834}, {"ts": 1775584680000, "open": 1.3084, "high": 1.3086, "low": 1.3083, "close": 1.3086, "volume": 17214.1, "quote_volume": 22524.55026, "trades": 120, "taker_buy_quote": 19515.67101}, {"ts": 1775584740000, "open": 1.3086, "high": 1.3089, "low": 1.3081, "close": 1.3085, "volume": 26479.7, "quote_volume": 34650.7835, "trades": 260, "taker_buy_quote": 10575.41761}, {"ts": 1775584800000, "open": 1.3085, "high": 1.3093, "low": 1.3085, "close": 1.3092, "volume": 22298.2, "quote_volume": 29188.87233, "trades": 240, "taker_buy_quote": 18755.06861}, {"ts": 1775584860000, "open": 1.3091, "high": 1.3093, "low": 1.3088, "close": 1.3089, "volume": 30912.9, "quote_volume": 40466.09086, "trades": 149, "taker_buy_quote": 20176.59198}, {"ts": 1775584920000, "open": 1.3088, "high": 1.3095, "low": 1.3086, "close": 1.3094, "volume": 83503.4, "quote_volume": 109319.52666, "trades": 333, "taker_buy_quote": 87481.6896}, {"ts": 1775584980000, "open": 1.3094, "high": 1.3098, "low": 1.3089, "close": 1.3089, "volume": 25400.9, "quote_volume": 33259.72353, "trades": 239, "taker_buy_quote": 19983.44908}, {"ts": 1775585040000, "open": 1.3089, "high": 1.309, "low": 1.3081, "close": 1.3084, "volume": 155667.7, "quote_volume": 203689.33523, "trades": 440, "taker_buy_quote": 126991.57386}, {"ts": 1775585100000, "open": 1.3083, "high": 1.3088, "low": 1.3082, "close": 1.3088, "volume": 67877.0, "quote_volume": 88817.60514, "trades": 240, "taker_buy_quote": 56489.77798}, {"ts": 1775585160000, "open": 1.3088, "high": 1.3091, "low": 1.3086, "close": 1.3089, "volume": 12704.3, "quote_volume": 16628.93619, "trades": 139, "taker_buy_quote": 6861.71274}, {"ts": 1775585220000, "open": 1.309, "high": 1.3092, "low": 1.3079, "close": 1.3085, "volume": 49697.8, "quote_volume": 65031.89378, "trades": 431, "taker_buy_quote": 40494.40567}, {"ts": 1775585280000, "open": 1.3085, "high": 1.3085, "low": 1.3079, "close": 1.3083, "volume": 18366.1, "quote_volume": 24028.50553, "trades": 205, "taker_buy_quote": 11556.15966}, {"ts": 1775585340000, "open": 1.3082, "high": 1.3083, "low": 1.308, "close": 1.308, "volume": 33672.3, "quote_volume": 44046.40322, "trades": 161, "taker_buy_quote": 5613.45914}, {"ts": 1775585400000, "open": 1.308, "high": 1.3081, "low": 1.3073, "close": 1.3074, "volume": 44881.9, "quote_volume": 58691.74114, "trades": 215, "taker_buy_quote": 1932.79812}, {"ts": 1775585460000, "open": 1.3073, "high": 1.3073, "low": 1.3068, "close": 1.3072, "volume": 41686.7, "quote_volume": 54483.32043, "trades": 237, "taker_buy_quote": 20540.02622}, {"ts": 1775585520000, "open": 1.3072, "high": 1.3075, "low": 1.3072, "close": 1.3072, "volume": 11341.7, "quote_volume": 14827.76657, "trades": 140, "taker_buy_quote": 6862.13934}, {"ts": 1775585580000, "open": 1.3072, "high": 1.3088, "low": 1.3072, "close": 1.3085, "volume": 26683.7, "quote_volume": 34895.76219, "trades": 328, "taker_buy_quote": 29306.64937}, {"ts": 1775585640000, "open": 1.3085, "high": 1.3089, "low": 1.3085, "close": 1.3087, "volume": 4457.2, "quote_volume": 5833.39335, "trades": 120, "taker_buy_quote": 3456.95439}, {"ts": 1775585700000, "open": 1.3088, "high": 1.3094, "low": 1.3079, "close": 1.3083, "volume": 169456.6, "quote_volume": 221785.81014, "trades": 598, "taker_buy_quote": 162684.85498}, {"ts": 1775585760000, "open": 1.3084, "high": 1.3088, "low": 1.3082, "close": 1.3087, "volume": 15738.4, "quote_volume": 20591.82152, "trades": 180, "taker_buy_quote": 14568.44307}, {"ts": 1775585820000, "open": 1.3087, "high": 1.3089, "low": 1.3078, "close": 1.308, "volume": 14525.1, "quote_volume": 19008.29366, "trades": 310, "taker_buy_quote": 9625.63446}, {"ts": 1775585880000, "open": 1.308, "high": 1.3081, "low": 1.3075, "close": 1.308, "volume": 23466.6, "quote_volume": 30690.3959, "trades": 241, "taker_buy_quote": 21371.86285}, {"ts": 1775585940000, "open": 1.3081, "high": 1.3088, "low": 1.3081, "close": 1.3087, "volume": 20254.5, "quote_volume": 26503.64183, "trades": 286, "taker_buy_quote": 20018.77415}, {"ts": 1775586000000, "open": 1.3086, "high": 1.309, "low": 1.3084, "close": 1.3087, "volume": 13602.3, "quote_volume": 17798.00852, "trades": 234, "taker_buy_quote": 1175.61004}, {"ts": 1775586060000, "open": 1.3087, "high": 1.3087, "low": 1.3079, "close": 1.308, "volume": 2705.4, "quote_volume": 3539.0007, "trades": 170, "taker_buy_quote": 966.57854}, {"ts": 1775586120000, "open": 1.308, "high": 1.3086, "low": 1.308, "close": 1.3084, "volume": 31947.9, "quote_volume": 41798.43934, "trades": 235, "taker_buy_quote": 3446.60525}, {"ts": 1775586180000, "open": 1.3084, "high": 1.3084, "low": 1.3075, "close": 1.3076, "volume": 6259.1, "quote_volume": 8186.13757, "trades": 171, "taker_buy_quote": 5957.48262}, {"ts": 1775586240000, "open": 1.3076, "high": 1.3079, "low": 1.3071, "close": 1.3075, "volume": 37654.6, "quote_volume": 49240.98176, "trades": 336, "taker_buy_quote": 11660.38215}, {"ts": 1775586300000, "open": 1.3075, "high": 1.3078, "low": 1.3074, "close": 1.3076, "volume": 51233.5, "quote_volume": 66994.78446, "trades": 264, "taker_buy_quote": 11324.61679}, {"ts": 1775586360000, "open": 1.3076, "high": 1.3084, "low": 1.3075, "close": 1.3084, "volume": 16795.6, "quote_volume": 21966.22126, "trades": 226, "taker_buy_quote": 16189.78637}, {"ts": 1775586420000, "open": 1.3084, "high": 1.3086, "low": 1.3081, "close": 1.3081, "volume": 14818.9, "quote_volume": 19389.6498, "trades": 215, "taker_buy_quote": 11052.19864}, {"ts": 1775586480000, "open": 1.3081, "high": 1.3083, "low": 1.308, "close": 1.3082, "volume": 3924.1, "quote_volume": 5133.23085, "trades": 143, "taker_buy_quote": 1854.96542}, {"ts": 1775586540000, "open": 1.3082, "high": 1.3084, "low": 1.3081, "close": 1.3084, "volume": 2473.0, "quote_volume": 3235.38612, "trades": 59, "taker_buy_quote": 871.99269}, {"ts": 1775586600000, "open": 1.3083, "high": 1.3089, "low": 1.3083, "close": 1.3085, "volume": 11882.8, "quote_volume": 15550.42044, "trades": 224, "taker_buy_quote": 8771.65927}, {"ts": 1775586660000, "open": 1.3085, "high": 1.3087, "low": 1.3085, "close": 1.3087, "volume": 1517.6, "quote_volume": 1985.95264, "trades": 45, "taker_buy_quote": 979.818}, {"ts": 1775586720000, "open": 1.3087, "high": 1.3089, "low": 1.308, "close": 1.3089, "volume": 26587.3, "quote_volume": 34786.69414, "trades": 362, "taker_buy_quote": 19471.51393}, {"ts": 1775586780000, "open": 1.3088, "high": 1.3088, "low": 1.3082, "close": 1.3084, "volume": 12504.1, "quote_volume": 16362.11363, "trades": 292, "taker_buy_quote": 4598.71588}, {"ts": 1775586840000, "open": 1.3085, "high": 1.3086, "low": 1.308, "close": 1.308, "volume": 29096.9, "quote_volume": 38062.34517, "trades": 180, "taker_buy_quote": 25498.61164}, {"ts": 1775586900000, "open": 1.308, "high": 1.3081, "low": 1.3079, "close": 1.308, "volume": 8308.5, "quote_volume": 10867.58771, "trades": 60, "taker_buy_quote": 2670.74579}, {"ts": 1775586960000, "open": 1.308, "high": 1.308, "low": 1.3061, "close": 1.3065, "volume": 61287.8, "quote_volume": 80092.29216, "trades": 474, "taker_buy_quote": 25007.12448}, {"ts": 1775587020000, "open": 1.3064, "high": 1.3065, "low": 1.3055, "close": 1.3057, "volume": 8835.5, "quote_volume": 11537.57478, "trades": 213, "taker_buy_quote": 4569.32132}, {"ts": 1775587080000, "open": 1.3058, "high": 1.3058, "low": 1.3051, "close": 1.3051, "volume": 18360.2, "quote_volume": 23970.41032, "trades": 149, "taker_buy_quote": 1188.47843}, {"ts": 1775587140000, "open": 1.3052, "high": 1.3053, "low": 1.3051, "close": 1.3052, "volume": 26415.7, "quote_volume": 34478.72429, "trades": 150, "taker_buy_quote": 24486.1173}, {"ts": 1775587200000, "open": 1.3053, "high": 1.3056, "low": 1.3033, "close": 1.3042, "volume": 97725.9, "quote_volume": 127498.91097, "trades": 923, "taker_buy_quote": 67932.0152}, {"ts": 1775587260000, "open": 1.3042, "high": 1.3042, "low": 1.3034, "close": 1.3034, "volume": 45083.7, "quote_volume": 58782.48418, "trades": 264, "taker_buy_quote": 9149.24024}, {"ts": 1775587320000, "open": 1.3035, "high": 1.3036, "low": 1.3028, "close": 1.3032, "volume": 106631.5, "quote_volume": 138948.6808, "trades": 424, "taker_buy_quote": 29099.47072}, {"ts": 1775587380000, "open": 1.3031, "high": 1.3038, "low": 1.3031, "close": 1.3035, "volume": 7396.4, "quote_volume": 9641.7197, "trades": 205, "taker_buy_quote": 7090.71928}, {"ts": 1775587440000, "open": 1.3035, "high": 1.3036, "low": 1.3035, "close": 1.3035, "volume": 3246.8, "quote_volume": 4232.34553, "trades": 37, "taker_buy_quote": 1847.59228}, {"ts": 1775587500000, "open": 1.3035, "high": 1.3035, "low": 1.3026, "close": 1.3029, "volume": 114408.1, "quote_volume": 149083.65906, "trades": 607, "taker_buy_quote": 43556.3433}, {"ts": 1775587560000, "open": 1.3028, "high": 1.3029, "low": 1.3025, "close": 1.3026, "volume": 2477.1, "quote_volume": 3227.07002, "trades": 64, "taker_buy_quote": 1626.54428}, {"ts": 1775587620000, "open": 1.3026, "high": 1.3027, "low": 1.3019, "close": 1.3021, "volume": 85011.7, "quote_volume": 110694.93279, "trades": 306, "taker_buy_quote": 57746.4025}, {"ts": 1775587680000, "open": 1.3021, "high": 1.303, "low": 1.3021, "close": 1.303, "volume": 31468.0, "quote_volume": 40986.4035, "trades": 211, "taker_buy_quote": 32811.56545}, {"ts": 1775587740000, "open": 1.303, "high": 1.3031, "low": 1.3023, "close": 1.3023, "volume": 145499.0, "quote_volume": 189536.44774, "trades": 395, "taker_buy_quote": 56035.30004}, {"ts": 1775587800000, "open": 1.3023, "high": 1.3029, "low": 1.3022, "close": 1.3027, "volume": 37210.0, "quote_volume": 48472.59069, "trades": 259, "taker_buy_quote": 15353.79648}, {"ts": 1775587860000, "open": 1.3027, "high": 1.3033, "low": 1.3025, "close": 1.3029, "volume": 88896.3, "quote_volume": 115833.0276, "trades": 444, "taker_buy_quote": 37484.76241}, {"ts": 1775587920000, "open": 1.3028, "high": 1.3029, "low": 1.302, "close": 1.3021, "volume": 57085.6, "quote_volume": 74354.47733, "trades": 241, "taker_buy_quote": 38700.03038}, {"ts": 1775587980000, "open": 1.3022, "high": 1.3022, "low": 1.3007, "close": 1.3008, "volume": 171793.4, "quote_volume": 223548.5511, "trades": 653, "taker_buy_quote": 64721.99809}, {"ts": 1775588040000, "open": 1.3008, "high": 1.3014, "low": 1.3006, "close": 1.3007, "volume": 102756.6, "quote_volume": 133681.19861, "trades": 325, "taker_buy_quote": 95132.77636}, {"ts": 1775588100000, "open": 1.3006, "high": 1.3009, "low": 1.3001, "close": 1.3003, "volume": 23271.7, "quote_volume": 30264.2531, "trades": 262, "taker_buy_quote": 16065.82904}, {"ts": 1775588160000, "open": 1.3004, "high": 1.3005, "low": 1.3001, "close": 1.3004, "volume": 38500.2, "quote_volume": 50061.19096, "trades": 247, "taker_buy_quote": 30653.17954}, {"ts": 1775588220000, "open": 1.3004, "high": 1.3019, "low": 1.3004, "close": 1.3019, "volume": 54518.0, "quote_volume": 70934.10186, "trades": 439, "taker_buy_quote": 45307.77642}, {"ts": 1775588280000, "open": 1.3018, "high": 1.302, "low": 1.3014, "close": 1.3018, "volume": 145795.6, "quote_volume": 189798.36634, "trades": 306, "taker_buy_quote": 18536.0963}, {"ts": 1775588340000, "open": 1.3018, "high": 1.3022, "low": 1.3018, "close": 1.3021, "volume": 56476.6, "quote_volume": 73539.3059, "trades": 247, "taker_buy_quote": 17894.23222}, {"ts": 1775588400000, "open": 1.302, "high": 1.302, "low": 1.3014, "close": 1.3017, "volume": 53206.0, "quote_volume": 69254.8672, "trades": 300, "taker_buy_quote": 19365.74359}, {"ts": 1775588460000, "open": 1.3017, "high": 1.3019, "low": 1.3016, "close": 1.3018, "volume": 50106.4, "quote_volume": 65225.80811, "trades": 135, "taker_buy_quote": 56434.15042}, {"ts": 1775588520000, "open": 1.3018, "high": 1.3033, "low": 1.3018, "close": 1.3024, "volume": 108941.7, "quote_volume": 141900.48265, "trades": 469, "taker_buy_quote": 59846.85885}, {"ts": 1775588580000, "open": 1.3025, "high": 1.3034, "low": 1.3022, "close": 1.3023, "volume": 115784.2, "quote_volume": 150856.47612, "trades": 415, "taker_buy_quote": 118700.75117}, {"ts": 1775588640000, "open": 1.3022, "high": 1.3029, "low": 1.302, "close": 1.3029, "volume": 50249.2, "quote_volume": 65441.10904, "trades": 361, "taker_buy_quote": 48961.39366}, {"ts": 1775588700000, "open": 1.3028, "high": 1.3028, "low": 1.3022, "close": 1.3024, "volume": 90174.5, "quote_volume": 117442.09747, "trades": 270, "taker_buy_quote": 46302.19841}, {"ts": 1775588760000, "open": 1.3024, "high": 1.3026, "low": 1.3016, "close": 1.3024, "volume": 123955.7, "quote_volume": 161399.49434, "trades": 519, "taker_buy_quote": 97115.24167}, {"ts": 1775588820000, "open": 1.3025, "high": 1.3029, "low": 1.302, "close": 1.3028, "volume": 54091.2, "quote_volume": 70442.26566, "trades": 317, "taker_buy_quote": 16022.39211}, {"ts": 1775588880000, "open": 1.3029, "high": 1.3057, "low": 1.3027, "close": 1.3032, "volume": 128278.9, "quote_volume": 167266.53144, "trades": 1363, "taker_buy_quote": 81574.1351}, {"ts": 1775588940000, "open": 1.3032, "high": 1.3037, "low": 1.3031, "close": 1.3036, "volume": 7932.4, "quote_volume": 10339.32131, "trades": 171, "taker_buy_quote": 1496.5556}, {"ts": 1775589000000, "open": 1.3036, "high": 1.3043, "low": 1.3034, "close": 1.3038, "volume": 33139.1, "quote_volume": 43203.60189, "trades": 507, "taker_buy_quote": 25497.14146}, {"ts": 1775589060000, "open": 1.3037, "high": 1.304, "low": 1.3034, "close": 1.3034, "volume": 18136.9, "quote_volume": 23644.26039, "trades": 338, "taker_buy_quote": 16369.51996}, {"ts": 1775589120000, "open": 1.3033, "high": 1.3033, "low": 1.3028, "close": 1.3033, "volume": 9588.7, "quote_volume": 12493.88987, "trades": 274, "taker_buy_quote": 4961.30184}, {"ts": 1775589180000, "open": 1.3033, "high": 1.3038, "low": 1.303, "close": 1.3031, "volume": 37429.2, "quote_volume": 48786.27141, "trades": 312, "taker_buy_quote": 36207.97171}, {"ts": 1775589240000, "open": 1.3031, "high": 1.3036, "low": 1.303, "close": 1.3036, "volume": 21376.6, "quote_volume": 27856.94073, "trades": 185, "taker_buy_quote": 19518.1904}, {"ts": 1775589300000, "open": 1.3035, "high": 1.3045, "low": 1.3035, "close": 1.3041, "volume": 39957.6, "quote_volume": 52101.80551, "trades": 499, "taker_buy_quote": 23998.11091}, {"ts": 1775589360000, "open": 1.3042, "high": 1.306, "low": 1.3041, "close": 1.306, "volume": 45823.1, "quote_volume": 59798.96111, "trades": 796, "taker_buy_quote": 45681.80707}, {"ts": 1775589420000, "open": 1.3059, "high": 1.3061, "low": 1.3046, "close": 1.3046, "volume": 44549.9, "quote_volume": 58149.03746, "trades": 488, "taker_buy_quote": 18220.20541}, {"ts": 1775589480000, "open": 1.3046, "high": 1.3063, "low": 1.3041, "close": 1.3057, "volume": 43836.4, "quote_volume": 57203.54426, "trades": 1016, "taker_buy_quote": 31258.91407}, {"ts": 1775589540000, "open": 1.3058, "high": 1.308, "low": 1.3055, "close": 1.308, "volume": 56332.6, "quote_volume": 73617.90515, "trades": 1289, "taker_buy_quote": 51102.74701}, {"ts": 1775589600000, "open": 1.3079, "high": 1.3103, "low": 1.3076, "close": 1.3078, "volume": 69614.1, "quote_volume": 91118.68018, "trades": 1166, "taker_buy_quote": 54346.05358}, {"ts": 1775589660000, "open": 1.3077, "high": 1.3083, "low": 1.3071, "close": 1.3071, "volume": 20260.0, "quote_volume": 26490.87837, "trades": 504, "taker_buy_quote": 17718.94204}, {"ts": 1775589720000, "open": 1.3072, "high": 1.3077, "low": 1.3071, "close": 1.3076, "volume": 46872.3, "quote_volume": 61279.80898, "trades": 466, "taker_buy_quote": 29380.71265}, {"ts": 1775589780000, "open": 1.3076, "high": 1.3084, "low": 1.3072, "close": 1.3076, "volume": 339668.2, "quote_volume": 444245.21298, "trades": 910, "taker_buy_quote": 396658.58405}, {"ts": 1775589840000, "open": 1.3076, "high": 1.3083, "low": 1.3069, "close": 1.3079, "volume": 398968.4, "quote_volume": 521738.94445, "trades": 1156, "taker_buy_quote": 422953.75627}, {"ts": 1775589900000, "open": 1.308, "high": 1.3082, "low": 1.3072, "close": 1.308, "volume": 30764.8, "quote_volume": 40228.44476, "trades": 411, "taker_buy_quote": 25030.67511}, {"ts": 1775589960000, "open": 1.3079, "high": 1.308, "low": 1.3068, "close": 1.3069, "volume": 40610.4, "quote_volume": 53091.72318, "trades": 308, "taker_buy_quote": 27627.05542}, {"ts": 1775590020000, "open": 1.307, "high": 1.3076, "low": 1.3068, "close": 1.3076, "volume": 4612.1, "quote_volume": 6029.05343, "trades": 121, "taker_buy_quote": 4280.05658}, {"ts": 1775590080000, "open": 1.3076, "high": 1.3087, "low": 1.3074, "close": 1.3087, "volume": 23076.3, "quote_volume": 30179.9703, "trades": 297, "taker_buy_quote": 24476.07664}, {"ts": 1775590140000, "open": 1.3087, "high": 1.3087, "low": 1.3076, "close": 1.3081, "volume": 27841.9, "quote_volume": 36412.34059, "trades": 293, "taker_buy_quote": 26266.32097}, {"ts": 1775590200000, "open": 1.308, "high": 1.308, "low": 1.3071, "close": 1.3077, "volume": 70094.2, "quote_volume": 91649.19541, "trades": 551, "taker_buy_quote": 80518.19102}, {"ts": 1775590260000, "open": 1.3077, "high": 1.3077, "low": 1.3062, "close": 1.3063, "volume": 17514.7, "quote_volume": 22893.20588, "trades": 408, "taker_buy_quote": 6878.92232}, {"ts": 1775590320000, "open": 1.3063, "high": 1.3066, "low": 1.3061, "close": 1.3065, "volume": 19793.8, "quote_volume": 25856.46295, "trades": 292, "taker_buy_quote": 13799.65607}, {"ts": 1775590380000, "open": 1.3065, "high": 1.3068, "low": 1.3055, "close": 1.3057, "volume": 38565.4, "quote_volume": 50377.89021, "trades": 373, "taker_buy_quote": 26505.26223}, {"ts": 1775590440000, "open": 1.3057, "high": 1.3057, "low": 1.305, "close": 1.3051, "volume": 39216.4, "quote_volume": 51182.24505, "trades": 221, "taker_buy_quote": 1313.90718}, {"ts": 1775590500000, "open": 1.305, "high": 1.305, "low": 1.3042, "close": 1.3048, "volume": 24873.0, "quote_volume": 32447.54987, "trades": 301, "taker_buy_quote": 12945.66281}, {"ts": 1775590560000, "open": 1.3048, "high": 1.305, "low": 1.3045, "close": 1.3049, "volume": 17039.6, "quote_volume": 22231.85723, "trades": 108, "taker_buy_quote": 6556.78441}, {"ts": 1775590620000, "open": 1.305, "high": 1.306, "low": 1.3043, "close": 1.306, "volume": 457783.8, "quote_volume": 597490.77344, "trades": 690, "taker_buy_quote": 565027.1659}, {"ts": 1775590680000, "open": 1.3059, "high": 1.3061, "low": 1.3053, "close": 1.3054, "volume": 27106.9, "quote_volume": 35395.6534, "trades": 306, "taker_buy_quote": 5892.2419}, {"ts": 1775590740000, "open": 1.3053, "high": 1.3059, "low": 1.305, "close": 1.3058, "volume": 35479.3, "quote_volume": 46316.56861, "trades": 284, "taker_buy_quote": 30491.53172}, {"ts": 1775590800000, "open": 1.3057, "high": 1.3068, "low": 1.3056, "close": 1.3067, "volume": 33547.4, "quote_volume": 43822.00942, "trades": 282, "taker_buy_quote": 36466.82384}, {"ts": 1775590860000, "open": 1.3068, "high": 1.307, "low": 1.3058, "close": 1.306, "volume": 47522.2, "quote_volume": 62074.47244, "trades": 383, "taker_buy_quote": 41636.69622}, {"ts": 1775590920000, "open": 1.306, "high": 1.306, "low": 1.3054, "close": 1.3055, "volume": 85555.3, "quote_volume": 111709.10067, "trades": 256, "taker_buy_quote": 63607.51766}, {"ts": 1775590980000, "open": 1.3056, "high": 1.3057, "low": 1.3053, "close": 1.3054, "volume": 6325.2, "quote_volume": 8258.12383, "trades": 113, "taker_buy_quote": 1695.74961}, {"ts": 1775591040000, "open": 1.3053, "high": 1.3069, "low": 1.3052, "close": 1.306, "volume": 45622.8, "quote_volume": 59590.53355, "trades": 788, "taker_buy_quote": 41536.95716}, {"ts": 1775591100000, "open": 1.306, "high": 1.3149, "low": 1.3055, "close": 1.3129, "volume": 515897.1, "quote_volume": 676579.20141, "trades": 3663, "taker_buy_quote": 434435.79265}, {"ts": 1775591160000, "open": 1.3129, "high": 1.3142, "low": 1.3104, "close": 1.3138, "volume": 300506.4, "quote_volume": 394348.94762, "trades": 3858, "taker_buy_quote": 240348.27114}, {"ts": 1775591220000, "open": 1.3137, "high": 1.3142, "low": 1.3117, "close": 1.3142, "volume": 214597.0, "quote_volume": 281756.52271, "trades": 1998, "taker_buy_quote": 229232.0403}, {"ts": 1775591280000, "open": 1.3142, "high": 1.3143, "low": 1.3126, "close": 1.3128, "volume": 197102.0, "quote_volume": 258824.72696, "trades": 1439, "taker_buy_quote": 179835.91482}, {"ts": 1775591340000, "open": 1.3128, "high": 1.3135, "low": 1.3115, "close": 1.3118, "volume": 79663.3, "quote_volume": 104543.89582, "trades": 1136, "taker_buy_quote": 34171.81518}, {"ts": 1775591400000, "open": 1.3118, "high": 1.3132, "low": 1.3116, "close": 1.3132, "volume": 105982.8, "quote_volume": 139104.60222, "trades": 1234, "taker_buy_quote": 92171.59679}, {"ts": 1775591460000, "open": 1.3132, "high": 1.3148, "low": 1.3131, "close": 1.3138, "volume": 591082.8, "quote_volume": 776716.18785, "trades": 1574, "taker_buy_quote": 636692.66089}, {"ts": 1775591520000, "open": 1.3139, "high": 1.315, "low": 1.3139, "close": 1.3141, "volume": 70020.7, "quote_volume": 92051.48199, "trades": 432, "taker_buy_quote": 79301.23326}, {"ts": 1775591580000, "open": 1.3141, "high": 1.3151, "low": 1.3138, "close": 1.3143, "volume": 654218.0, "quote_volume": 859965.07782, "trades": 953, "taker_buy_quote": 677797.65221}, {"ts": 1775591640000, "open": 1.3143, "high": 1.3143, "low": 1.3131, "close": 1.3141, "volume": 96669.6, "quote_volume": 126986.97853, "trades": 670, "taker_buy_quote": 68213.82377}, {"ts": 1775591700000, "open": 1.3142, "high": 1.3164, "low": 1.3142, "close": 1.3154, "volume": 225810.9, "quote_volume": 297080.37332, "trades": 1114, "taker_buy_quote": 186711.31579}, {"ts": 1775591760000, "open": 1.3154, "high": 1.3154, "low": 1.3143, "close": 1.3146, "volume": 202256.6, "quote_volume": 265915.23183, "trades": 723, "taker_buy_quote": 75813.2326}, {"ts": 1775591820000, "open": 1.3147, "high": 1.315, "low": 1.3137, "close": 1.3142, "volume": 185198.9, "quote_volume": 243469.2064, "trades": 568, "taker_buy_quote": 137911.00103}, {"ts": 1775591880000, "open": 1.3141, "high": 1.3141, "low": 1.3135, "close": 1.3137, "volume": 77767.4, "quote_volume": 102178.71662, "trades": 406, "taker_buy_quote": 73255.72465}, {"ts": 1775591940000, "open": 1.3136, "high": 1.3145, "low": 1.3131, "close": 1.3142, "volume": 318737.2, "quote_volume": 418760.00519, "trades": 1034, "taker_buy_quote": 194726.86509}, {"ts": 1775592000000, "open": 1.3142, "high": 1.3153, "low": 1.3139, "close": 1.3152, "volume": 163583.4, "quote_volume": 215062.64947, "trades": 993, "taker_buy_quote": 138291.59552}, {"ts": 1775592060000, "open": 1.3151, "high": 1.3186, "low": 1.315, "close": 1.3182, "volume": 256093.9, "quote_volume": 337258.07093, "trades": 2289, "taker_buy_quote": 194825.57385}, {"ts": 1775592120000, "open": 1.3182, "high": 1.3185, "low": 1.3167, "close": 1.3185, "volume": 272983.6, "quote_volume": 359742.71823, "trades": 1178, "taker_buy_quote": 92836.17856}, {"ts": 1775592180000, "open": 1.3185, "high": 1.3193, "low": 1.317, "close": 1.317, "volume": 296862.2, "quote_volume": 391189.33548, "trades": 1353, "taker_buy_quote": 216024.9812}, {"ts": 1775592240000, "open": 1.317, "high": 1.318, "low": 1.3166, "close": 1.3175, "volume": 59264.4, "quote_volume": 78082.19797, "trades": 597, "taker_buy_quote": 72463.24729}, {"ts": 1775592300000, "open": 1.3176, "high": 1.319, "low": 1.3175, "close": 1.3189, "volume": 362632.4, "quote_volume": 478183.07132, "trades": 424, "taker_buy_quote": 474905.4281}, {"ts": 1775592360000, "open": 1.3189, "high": 1.3205, "low": 1.3183, "close": 1.3204, "volume": 211363.9, "quote_volume": 278958.9204, "trades": 975, "taker_buy_quote": 231627.02677}, {"ts": 1775592420000, "open": 1.3205, "high": 1.3217, "low": 1.3204, "close": 1.3207, "volume": 192567.2, "quote_volume": 254388.288, "trades": 914, "taker_buy_quote": 177058.1454}, {"ts": 1775592480000, "open": 1.3207, "high": 1.3216, "low": 1.3202, "close": 1.3203, "volume": 209587.8, "quote_volume": 276911.1775, "trades": 710, "taker_buy_quote": 216357.67055}, {"ts": 1775592540000, "open": 1.3203, "high": 1.3203, "low": 1.3192, "close": 1.3199, "volume": 183948.6, "quote_volume": 242758.99115, "trades": 567, "taker_buy_quote": 52149.16}, {"ts": 1775592600000, "open": 1.32, "high": 1.3204, "low": 1.3192, "close": 1.3192, "volume": 142793.1, "quote_volume": 188432.98339, "trades": 449, "taker_buy_quote": 24589.12303}, {"ts": 1775592660000, "open": 1.3191, "high": 1.3191, "low": 1.3178, "close": 1.3182, "volume": 81712.4, "quote_volume": 107718.17972, "trades": 405, "taker_buy_quote": 49659.10317}, {"ts": 1775592720000, "open": 1.3183, "high": 1.3183, "low": 1.3175, "close": 1.318, "volume": 50807.7, "quote_volume": 66950.27903, "trades": 374, "taker_buy_quote": 11346.71517}, {"ts": 1775592780000, "open": 1.3181, "high": 1.3186, "low": 1.318, "close": 1.3186, "volume": 31947.2, "quote_volume": 42114.5319, "trades": 126, "taker_buy_quote": 37295.06267}, {"ts": 1775592840000, "open": 1.3186, "high": 1.3186, "low": 1.318, "close": 1.3183, "volume": 11603.5, "quote_volume": 15295.77875, "trades": 214, "taker_buy_quote": 6674.18055}, {"ts": 1775592900000, "open": 1.3183, "high": 1.3195, "low": 1.3162, "close": 1.3166, "volume": 73295.3, "quote_volume": 96593.39097, "trades": 1174, "taker_buy_quote": 34144.17352}, {"ts": 1775592960000, "open": 1.3167, "high": 1.3174, "low": 1.3159, "close": 1.317, "volume": 53655.0, "quote_volume": 70634.0283, "trades": 487, "taker_buy_quote": 32347.3732}, {"ts": 1775593020000, "open": 1.3171, "high": 1.3188, "low": 1.3168, "close": 1.3188, "volume": 26828.5, "quote_volume": 35351.95426, "trades": 363, "taker_buy_quote": 32170.1133}, {"ts": 1775593080000, "open": 1.3188, "high": 1.3196, "low": 1.3183, "close": 1.319, "volume": 24707.2, "quote_volume": 32584.50526, "trades": 564, "taker_buy_quote": 22002.18193}, {"ts": 1775593140000, "open": 1.319, "high": 1.319, "low": 1.3183, "close": 1.3186, "volume": 23437.0, "quote_volume": 30906.60838, "trades": 372, "taker_buy_quote": 19923.66635}, {"ts": 1775593200000, "open": 1.3185, "high": 1.3189, "low": 1.3166, "close": 1.3174, "volume": 171262.8, "quote_volume": 225585.05796, "trades": 569, "taker_buy_quote": 21681.08854}, {"ts": 1775593260000, "open": 1.3174, "high": 1.318, "low": 1.3173, "close": 1.3176, "volume": 20431.7, "quote_volume": 26916.65154, "trades": 273, "taker_buy_quote": 20721.36235}, {"ts": 1775593320000, "open": 1.3177, "high": 1.3182, "low": 1.3174, "close": 1.3174, "volume": 13651.0, "quote_volume": 17991.04196, "trades": 254, "taker_buy_quote": 10061.25523}, {"ts": 1775593380000, "open": 1.3175, "high": 1.3175, "low": 1.3167, "close": 1.3168, "volume": 19256.3, "quote_volume": 25358.85367, "trades": 184, "taker_buy_quote": 18361.81888}, {"ts": 1775593440000, "open": 1.3168, "high": 1.3169, "low": 1.3161, "close": 1.3166, "volume": 27445.3, "quote_volume": 36135.63374, "trades": 292, "taker_buy_quote": 18823.50374}, {"ts": 1775593500000, "open": 1.3165, "high": 1.3173, "low": 1.3163, "close": 1.3172, "volume": 15960.5, "quote_volume": 21011.61307, "trades": 195, "taker_buy_quote": 18725.59858}, {"ts": 1775593560000, "open": 1.3173, "high": 1.3175, "low": 1.3165, "close": 1.3169, "volume": 44847.2, "quote_volume": 59067.18087, "trades": 508, "taker_buy_quote": 20682.71224}, {"ts": 1775593620000, "open": 1.3169, "high": 1.3176, "low": 1.3169, "close": 1.3175, "volume": 167312.2, "quote_volume": 220428.07778, "trades": 287, "taker_buy_quote": 18428.92204}, {"ts": 1775593680000, "open": 1.3176, "high": 1.3187, "low": 1.3176, "close": 1.3186, "volume": 13953.4, "quote_volume": 18389.48604, "trades": 355, "taker_buy_quote": 8602.71632}, {"ts": 1775593740000, "open": 1.3185, "high": 1.3185, "low": 1.318, "close": 1.318, "volume": 13962.2, "quote_volume": 18405.63991, "trades": 170, "taker_buy_quote": 4505.24516}, {"ts": 1775593800000, "open": 1.318, "high": 1.3191, "low": 1.318, "close": 1.3189, "volume": 125766.3, "quote_volume": 165853.25202, "trades": 331, "taker_buy_quote": 154055.84408}, {"ts": 1775593860000, "open": 1.319, "high": 1.3206, "low": 1.319, "close": 1.3205, "volume": 305313.8, "quote_volume": 403026.58578, "trades": 764, "taker_buy_quote": 368078.33258}, {"ts": 1775593920000, "open": 1.3205, "high": 1.3209, "low": 1.3198, "close": 1.3198, "volume": 172451.9, "quote_volume": 227749.8578, "trades": 516, "taker_buy_quote": 189721.05423}, {"ts": 1775593980000, "open": 1.3197, "high": 1.3205, "low": 1.3188, "close": 1.3202, "volume": 100827.3, "quote_volume": 133063.92686, "trades": 595, "taker_buy_quote": 122920.63291}, {"ts": 1775594040000, "open": 1.3202, "high": 1.3208, "low": 1.3196, "close": 1.3196, "volume": 45698.9, "quote_volume": 60333.81895, "trades": 477, "taker_buy_quote": 30551.79095}, {"ts": 1775594100000, "open": 1.3195, "high": 1.3202, "low": 1.3195, "close": 1.32, "volume": 6194.0, "quote_volume": 8175.35749, "trades": 208, "taker_buy_quote": 5374.6459}, {"ts": 1775594160000, "open": 1.32, "high": 1.32, "low": 1.3185, "close": 1.3189, "volume": 27262.4, "quote_volume": 35958.96164, "trades": 564, "taker_buy_quote": 10624.81411}, {"ts": 1775594220000, "open": 1.319, "high": 1.3191, "low": 1.3177, "close": 1.3182, "volume": 271689.1, "quote_volume": 358204.93495, "trades": 624, "taker_buy_quote": 29079.02825}, {"ts": 1775594280000, "open": 1.3182, "high": 1.3194, "low": 1.3179, "close": 1.3193, "volume": 52923.0, "quote_volume": 69788.66656, "trades": 388, "taker_buy_quote": 38222.1483}, {"ts": 1775594340000, "open": 1.3194, "high": 1.3197, "low": 1.3191, "close": 1.3191, "volume": 26752.5, "quote_volume": 35296.83134, "trades": 337, "taker_buy_quote": 22027.11222}, {"ts": 1775594400000, "open": 1.3192, "high": 1.3193, "low": 1.319, "close": 1.319, "volume": 14519.5, "quote_volume": 19154.1192, "trades": 220, "taker_buy_quote": 14526.23987}, {"ts": 1775594460000, "open": 1.3191, "high": 1.3223, "low": 1.319, "close": 1.3209, "volume": 82349.9, "quote_volume": 108809.6205, "trades": 1249, "taker_buy_quote": 56347.58443}, {"ts": 1775594520000, "open": 1.3208, "high": 1.3218, "low": 1.3201, "close": 1.3203, "volume": 146410.7, "quote_volume": 193409.09976, "trades": 1412, "taker_buy_quote": 104213.06946}, {"ts": 1775594580000, "open": 1.3203, "high": 1.3206, "low": 1.3202, "close": 1.3203, "volume": 82753.0, "quote_volume": 109263.99062, "trades": 523, "taker_buy_quote": 20767.04777}, {"ts": 1775594640000, "open": 1.3202, "high": 1.3203, "low": 1.3194, "close": 1.3199, "volume": 84969.4, "quote_volume": 112160.54422, "trades": 998, "taker_buy_quote": 27605.42836}, {"ts": 1775594700000, "open": 1.3198, "high": 1.3198, "low": 1.3191, "close": 1.3195, "volume": 55429.5, "quote_volume": 73133.35112, "trades": 434, "taker_buy_quote": 33340.13598}, {"ts": 1775594760000, "open": 1.3195, "high": 1.3196, "low": 1.3183, "close": 1.3184, "volume": 87857.6, "quote_volume": 115878.85533, "trades": 430, "taker_buy_quote": 30128.85522}, {"ts": 1775594820000, "open": 1.3183, "high": 1.3184, "low": 1.3178, "close": 1.318, "volume": 137947.7, "quote_volume": 181819.11772, "trades": 469, "taker_buy_quote": 101875.91594}, {"ts": 1775594880000, "open": 1.3181, "high": 1.3182, "low": 1.3176, "close": 1.3176, "volume": 37137.8, "quote_volume": 48947.65054, "trades": 194, "taker_buy_quote": 23267.82391}, {"ts": 1775594940000, "open": 1.3176, "high": 1.3177, "low": 1.3172, "close": 1.3177, "volume": 47419.9, "quote_volume": 62474.44178, "trades": 324, "taker_buy_quote": 33466.41752}, {"ts": 1775595000000, "open": 1.3176, "high": 1.318, "low": 1.3176, "close": 1.3176, "volume": 15800.8, "quote_volume": 20822.07954, "trades": 246, "taker_buy_quote": 3958.65162}, {"ts": 1775595060000, "open": 1.3176, "high": 1.3178, "low": 1.3172, "close": 1.3178, "volume": 28849.0, "quote_volume": 38006.52188, "trades": 268, "taker_buy_quote": 19826.59109}, {"ts": 1775595120000, "open": 1.3178, "high": 1.3181, "low": 1.3165, "close": 1.3173, "volume": 94950.3, "quote_volume": 125061.7055, "trades": 632, "taker_buy_quote": 93717.85033}, {"ts": 1775595180000, "open": 1.3173, "high": 1.3174, "low": 1.3162, "close": 1.3163, "volume": 66206.8, "quote_volume": 87174.98615, "trades": 407, "taker_buy_quote": 19688.22565}, {"ts": 1775595240000, "open": 1.3164, "high": 1.3164, "low": 1.3153, "close": 1.3154, "volume": 39506.7, "quote_volume": 51975.98377, "trades": 368, "taker_buy_quote": 25215.34642}, {"ts": 1775595300000, "open": 1.3155, "high": 1.3165, "low": 1.3155, "close": 1.3165, "volume": 24860.6, "quote_volume": 32719.29014, "trades": 388, "taker_buy_quote": 30300.48323}, {"ts": 1775595360000, "open": 1.3164, "high": 1.3173, "low": 1.3164, "close": 1.3172, "volume": 5235.8, "quote_volume": 6893.37375, "trades": 168, "taker_buy_quote": 2956.11627}, {"ts": 1775595420000, "open": 1.3173, "high": 1.3173, "low": 1.3169, "close": 1.317, "volume": 45218.2, "quote_volume": 59553.67594, "trades": 170, "taker_buy_quote": 46690.62275}, {"ts": 1775595480000, "open": 1.3171, "high": 1.3175, "low": 1.317, "close": 1.3174, "volume": 19775.2, "quote_volume": 26052.73027, "trades": 177, "taker_buy_quote": 3901.17404}, {"ts": 1775595540000, "open": 1.3174, "high": 1.3181, "low": 1.3174, "close": 1.318, "volume": 47565.1, "quote_volume": 62678.05913, "trades": 234, "taker_buy_quote": 40131.39796}, {"ts": 1775595600000, "open": 1.3181, "high": 1.3192, "low": 1.3181, "close": 1.3184, "volume": 114255.1, "quote_volume": 150652.95118, "trades": 703, "taker_buy_quote": 77587.61165}, {"ts": 1775595660000, "open": 1.3184, "high": 1.3192, "low": 1.3183, "close": 1.3188, "volume": 145332.3, "quote_volume": 191649.83107, "trades": 436, "taker_buy_quote": 108296.28512}, {"ts": 1775595720000, "open": 1.3188, "high": 1.3196, "low": 1.3187, "close": 1.3195, "volume": 17638.7, "quote_volume": 23268.67931, "trades": 216, "taker_buy_quote": 14926.43981}, {"ts": 1775595780000, "open": 1.3196, "high": 1.3196, "low": 1.3192, "close": 1.3195, "volume": 22135.6, "quote_volume": 29208.07694, "trades": 168, "taker_buy_quote": 5274.22574}, {"ts": 1775595840000, "open": 1.3196, "high": 1.3202, "low": 1.3195, "close": 1.32, "volume": 21631.5, "quote_volume": 28549.47211, "trades": 192, "taker_buy_quote": 18465.03141}, {"ts": 1775595900000, "open": 1.3199, "high": 1.3259, "low": 1.3198, "close": 1.3256, "volume": 256751.8, "quote_volume": 339959.29022, "trades": 2052, "taker_buy_quote": 255241.19689}, {"ts": 1775595960000, "open": 1.3256, "high": 1.3305, "low": 1.3254, "close": 1.3301, "volume": 594477.7, "quote_volume": 790119.54337, "trades": 3184, "taker_buy_quote": 536231.13332}, {"ts": 1775596020000, "open": 1.3301, "high": 1.3325, "low": 1.3301, "close": 1.3323, "volume": 367012.1, "quote_volume": 488564.77079, "trades": 2119, "taker_buy_quote": 179369.09162}, {"ts": 1775596080000, "open": 1.3323, "high": 1.3323, "low": 1.3314, "close": 1.3317, "volume": 130490.9, "quote_volume": 173813.23613, "trades": 845, "taker_buy_quote": 96802.99045}, {"ts": 1775596140000, "open": 1.3317, "high": 1.3324, "low": 1.3308, "close": 1.332, "volume": 224168.0, "quote_volume": 298449.72792, "trades": 750, "taker_buy_quote": 185494.03361}, {"ts": 1775596200000, "open": 1.332, "high": 1.3326, "low": 1.3312, "close": 1.3315, "volume": 99159.7, "quote_volume": 132088.26301, "trades": 761, "taker_buy_quote": 98278.37289}, {"ts": 1775596260000, "open": 1.3316, "high": 1.3373, "low": 1.3316, "close": 1.3361, "volume": 749775.4, "quote_volume": 1001017.46885, "trades": 3149, "taker_buy_quote": 788854.55699}, {"ts": 1775596320000, "open": 1.336, "high": 1.3396, "low": 1.336, "close": 1.3389, "volume": 517028.5, "quote_volume": 691696.22914, "trades": 3446, "taker_buy_quote": 482529.01486}, {"ts": 1775596380000, "open": 1.3388, "high": 1.3393, "low": 1.3358, "close": 1.3359, "volume": 182168.5, "quote_volume": 243652.52254, "trades": 1519, "taker_buy_quote": 118730.06683}, {"ts": 1775596440000, "open": 1.3358, "high": 1.3358, "low": 1.3336, "close": 1.3336, "volume": 148560.2, "quote_volume": 198314.0544, "trades": 717, "taker_buy_quote": 153408.96957}, {"ts": 1775596500000, "open": 1.3337, "high": 1.3348, "low": 1.3335, "close": 1.334, "volume": 104102.2, "quote_volume": 138882.42474, "trades": 746, "taker_buy_quote": 91518.77781}, {"ts": 1775596560000, "open": 1.334, "high": 1.334, "low": 1.3319, "close": 1.332, "volume": 101704.2, "quote_volume": 135524.88853, "trades": 996, "taker_buy_quote": 30383.00246}, {"ts": 1775596620000, "open": 1.3319, "high": 1.3327, "low": 1.331, "close": 1.331, "volume": 78968.6, "quote_volume": 105168.78247, "trades": 775, "taker_buy_quote": 35134.98032}, {"ts": 1775596680000, "open": 1.3309, "high": 1.331, "low": 1.3287, "close": 1.3298, "volume": 252435.4, "quote_volume": 335713.70757, "trades": 1000, "taker_buy_quote": 91545.68066}, {"ts": 1775596740000, "open": 1.3298, "high": 1.3301, "low": 1.3289, "close": 1.33, "volume": 101994.7, "quote_volume": 135592.32213, "trades": 500, "taker_buy_quote": 47627.88414}, {"ts": 1775596800000, "open": 1.3301, "high": 1.3312, "low": 1.33, "close": 1.3305, "volume": 68781.6, "quote_volume": 91533.76025, "trades": 509, "taker_buy_quote": 30509.31538}, {"ts": 1775596860000, "open": 1.3305, "high": 1.3308, "low": 1.3297, "close": 1.33, "volume": 120088.7, "quote_volume": 159742.18443, "trades": 506, "taker_buy_quote": 45512.01569}, {"ts": 1775596920000, "open": 1.33, "high": 1.3306, "low": 1.33, "close": 1.3301, "volume": 16617.3, "quote_volume": 22105.60788, "trades": 207, "taker_buy_quote": 10441.90888}, {"ts": 1775596980000, "open": 1.3302, "high": 1.331, "low": 1.33, "close": 1.3304, "volume": 73007.6, "quote_volume": 97133.66372, "trades": 518, "taker_buy_quote": 57763.30201}, {"ts": 1775597040000, "open": 1.3305, "high": 1.3305, "low": 1.3296, "close": 1.3304, "volume": 48777.5, "quote_volume": 64877.98182, "trades": 386, "taker_buy_quote": 14460.44134}, {"ts": 1775597100000, "open": 1.3304, "high": 1.3309, "low": 1.33, "close": 1.3303, "volume": 48323.4, "quote_volume": 64284.37611, "trades": 377, "taker_buy_quote": 36433.09402}, {"ts": 1775597160000, "open": 1.3304, "high": 1.3304, "low": 1.3288, "close": 1.3289, "volume": 105752.4, "quote_volume": 140613.70535, "trades": 725, "taker_buy_quote": 8703.10982}, {"ts": 1775597220000, "open": 1.329, "high": 1.3299, "low": 1.3279, "close": 1.3279, "volume": 124873.9, "quote_volume": 165932.17382, "trades": 704, "taker_buy_quote": 31534.31555}, {"ts": 1775597280000, "open": 1.3279, "high": 1.3279, "low": 1.327, "close": 1.3277, "volume": 53342.1, "quote_volume": 70808.32099, "trades": 540, "taker_buy_quote": 35200.07169}, {"ts": 1775597340000, "open": 1.3277, "high": 1.3283, "low": 1.3276, "close": 1.3283, "volume": 101007.8, "quote_volume": 134129.70213, "trades": 282, "taker_buy_quote": 113699.50017}, {"ts": 1775597400000, "open": 1.3282, "high": 1.3298, "low": 1.3282, "close": 1.3292, "volume": 166949.8, "quote_volume": 221906.77828, "trades": 812, "taker_buy_quote": 119459.35891}, {"ts": 1775597460000, "open": 1.3293, "high": 1.3302, "low": 1.3293, "close": 1.3298, "volume": 72447.5, "quote_volume": 96344.35317, "trades": 536, "taker_buy_quote": 28591.08014}, {"ts": 1775597520000, "open": 1.3297, "high": 1.3308, "low": 1.3295, "close": 1.3303, "volume": 44825.2, "quote_volume": 59629.67103, "trades": 482, "taker_buy_quote": 53183.18729}, {"ts": 1775597580000, "open": 1.3302, "high": 1.3308, "low": 1.3302, "close": 1.3308, "volume": 104120.7, "quote_volume": 138543.88656, "trades": 327, "taker_buy_quote": 67659.7815}, {"ts": 1775597640000, "open": 1.3309, "high": 1.3309, "low": 1.3301, "close": 1.3307, "volume": 43492.3, "quote_volume": 57864.98651, "trades": 348, "taker_buy_quote": 3064.96833}, {"ts": 1775597700000, "open": 1.3307, "high": 1.3328, "low": 1.3307, "close": 1.3328, "volume": 28579.9, "quote_volume": 38053.51093, "trades": 463, "taker_buy_quote": 35367.58317}, {"ts": 1775597760000, "open": 1.3328, "high": 1.3347, "low": 1.3328, "close": 1.3347, "volume": 140392.0, "quote_volume": 187216.98758, "trades": 610, "taker_buy_quote": 125788.48226}, {"ts": 1775597820000, "open": 1.3348, "high": 1.3353, "low": 1.3331, "close": 1.3342, "volume": 258360.7, "quote_volume": 344607.99039, "trades": 1195, "taker_buy_quote": 72748.53082}, {"ts": 1775597880000, "open": 1.3342, "high": 1.3347, "low": 1.3339, "close": 1.3342, "volume": 223043.3, "quote_volume": 297606.16083, "trades": 500, "taker_buy_quote": 257211.89814}, {"ts": 1775597940000, "open": 1.3343, "high": 1.336, "low": 1.3343, "close": 1.3358, "volume": 109667.8, "quote_volume": 146437.90664, "trades": 934, "taker_buy_quote": 94270.42038}, {"ts": 1775598000000, "open": 1.3357, "high": 1.3357, "low": 1.3341, "close": 1.3354, "volume": 96734.7, "quote_volume": 129120.79453, "trades": 840, "taker_buy_quote": 19866.80839}, {"ts": 1775598060000, "open": 1.3354, "high": 1.337, "low": 1.3354, "close": 1.337, "volume": 189277.5, "quote_volume": 252871.35328, "trades": 707, "taker_buy_quote": 163754.70067}, {"ts": 1775598120000, "open": 1.337, "high": 1.337, "low": 1.336, "close": 1.3361, "volume": 52531.5, "quote_volume": 70216.45864, "trades": 237, "taker_buy_quote": 1844.8888}, {"ts": 1775598180000, "open": 1.336, "high": 1.3369, "low": 1.3352, "close": 1.3366, "volume": 206273.1, "quote_volume": 275534.54127, "trades": 785, "taker_buy_quote": 104022.79381}, {"ts": 1775598240000, "open": 1.3367, "high": 1.3369, "low": 1.3364, "close": 1.3369, "volume": 37826.1, "quote_volume": 50560.83597, "trades": 455, "taker_buy_quote": 22700.4086}, {"ts": 1775598300000, "open": 1.337, "high": 1.3395, "low": 1.337, "close": 1.3395, "volume": 225956.8, "quote_volume": 302373.76657, "trades": 1546, "taker_buy_quote": 109905.30155}, {"ts": 1775598360000, "open": 1.3395, "high": 1.34, "low": 1.3395, "close": 1.3397, "volume": 138128.7, "quote_volume": 185083.03265, "trades": 379, "taker_buy_quote": 157027.29156}, {"ts": 1775598420000, "open": 1.3396, "high": 1.3398, "low": 1.3388, "close": 1.3389, "volume": 68123.8, "quote_volume": 91238.47943, "trades": 344, "taker_buy_quote": 19184.3039}, {"ts": 1775598480000, "open": 1.339, "high": 1.3399, "low": 1.339, "close": 1.3393, "volume": 56351.8, "quote_volume": 75477.13573, "trades": 484, "taker_buy_quote": 34733.89787}, {"ts": 1775598540000, "open": 1.3393, "high": 1.3402, "low": 1.3383, "close": 1.3389, "volume": 282789.5, "quote_volume": 378859.3269, "trades": 788, "taker_buy_quote": 231900.27214}, {"ts": 1775598600000, "open": 1.339, "high": 1.3394, "low": 1.336, "close": 1.3375, "volume": 447163.8, "quote_volume": 598147.4704, "trades": 1440, "taker_buy_quote": 185630.19767}, {"ts": 1775598660000, "open": 1.3376, "high": 1.3393, "low": 1.3376, "close": 1.3391, "volume": 147468.3, "quote_volume": 197368.48978, "trades": 1134, "taker_buy_quote": 161453.44237}, {"ts": 1775598720000, "open": 1.3392, "high": 1.3404, "low": 1.3391, "close": 1.3394, "volume": 98420.2, "quote_volume": 131876.54707, "trades": 635, "taker_buy_quote": 69328.91077}, {"ts": 1775598780000, "open": 1.3395, "high": 1.3405, "low": 1.3391, "close": 1.3391, "volume": 65532.3, "quote_volume": 87795.43189, "trades": 713, "taker_buy_quote": 20258.19816}, {"ts": 1775598840000, "open": 1.3391, "high": 1.3394, "low": 1.3376, "close": 1.3376, "volume": 49354.2, "quote_volume": 66067.19675, "trades": 374, "taker_buy_quote": 28759.16273}, {"ts": 1775598900000, "open": 1.3376, "high": 1.338, "low": 1.3352, "close": 1.3364, "volume": 256604.1, "quote_volume": 342933.05188, "trades": 1263, "taker_buy_quote": 145137.9965}, {"ts": 1775598960000, "open": 1.3364, "high": 1.3368, "low": 1.3362, "close": 1.3367, "volume": 77741.4, "quote_volume": 103900.20782, "trades": 254, "taker_buy_quote": 71019.46355}, {"ts": 1775599020000, "open": 1.3368, "high": 1.337, "low": 1.3364, "close": 1.337, "volume": 60582.0, "quote_volume": 80979.75288, "trades": 218, "taker_buy_quote": 75995.92018}, {"ts": 1775599080000, "open": 1.3369, "high": 1.3379, "low": 1.3369, "close": 1.3379, "volume": 66196.8, "quote_volume": 88527.26803, "trades": 260, "taker_buy_quote": 31249.03039}, {"ts": 1775599140000, "open": 1.3379, "high": 1.3384, "low": 1.3376, "close": 1.338, "volume": 195132.8, "quote_volume": 261092.50391, "trades": 412, "taker_buy_quote": 30102.53954}, {"ts": 1775599200000, "open": 1.338, "high": 1.3423, "low": 1.338, "close": 1.3399, "volume": 703516.4, "quote_volume": 943127.61832, "trades": 3539, "taker_buy_quote": 638998.09371}, {"ts": 1775599260000, "open": 1.3399, "high": 1.3407, "low": 1.3386, "close": 1.3398, "volume": 148434.2, "quote_volume": 198800.78414, "trades": 1165, "taker_buy_quote": 88752.79802}, {"ts": 1775599320000, "open": 1.3398, "high": 1.34, "low": 1.3373, "close": 1.3373, "volume": 51866.8, "quote_volume": 69432.3088, "trades": 586, "taker_buy_quote": 7761.76737}, {"ts": 1775599380000, "open": 1.3373, "high": 1.3391, "low": 1.3364, "close": 1.3384, "volume": 75996.6, "quote_volume": 101651.6474, "trades": 826, "taker_buy_quote": 50306.41404}, {"ts": 1775599440000, "open": 1.3384, "high": 1.3384, "low": 1.3378, "close": 1.3379, "volume": 76703.1, "quote_volume": 102635.76125, "trades": 682, "taker_buy_quote": 64152.85208}, {"ts": 1775599500000, "open": 1.338, "high": 1.3407, "low": 1.3375, "close": 1.3397, "volume": 97405.8, "quote_volume": 130467.00062, "trades": 1200, "taker_buy_quote": 76163.79288}, {"ts": 1775599560000, "open": 1.3398, "high": 1.3434, "low": 1.3398, "close": 1.3404, "volume": 481455.0, "quote_volume": 646250.13132, "trades": 2659, "taker_buy_quote": 529181.64529}, {"ts": 1775599620000, "open": 1.3405, "high": 1.3418, "low": 1.3402, "close": 1.3407, "volume": 231795.3, "quote_volume": 310787.62305, "trades": 1631, "taker_buy_quote": 210585.37908}, {"ts": 1775599680000, "open": 1.3408, "high": 1.3409, "low": 1.3399, "close": 1.3408, "volume": 57760.5, "quote_volume": 77420.09495, "trades": 799, "taker_buy_quote": 54847.44973}, {"ts": 1775599740000, "open": 1.3408, "high": 1.3408, "low": 1.3378, "close": 1.3379, "volume": 101248.6, "quote_volume": 135576.10171, "trades": 727, "taker_buy_quote": 21922.55063}, {"ts": 1775599800000, "open": 1.3378, "high": 1.3382, "low": 1.3373, "close": 1.3375, "volume": 99095.6, "quote_volume": 132556.38744, "trades": 673, "taker_buy_quote": 30130.63311}, {"ts": 1775599860000, "open": 1.3376, "high": 1.3395, "low": 1.3373, "close": 1.3395, "volume": 177421.1, "quote_volume": 237387.3243, "trades": 907, "taker_buy_quote": 149902.48924}, {"ts": 1775599920000, "open": 1.3395, "high": 1.3399, "low": 1.3388, "close": 1.3392, "volume": 101454.6, "quote_volume": 135885.35225, "trades": 819, "taker_buy_quote": 50092.8718}, {"ts": 1775599980000, "open": 1.3393, "high": 1.3411, "low": 1.3393, "close": 1.341, "volume": 71693.7, "quote_volume": 96086.93278, "trades": 662, "taker_buy_quote": 64787.80083}, {"ts": 1775600040000, "open": 1.341, "high": 1.3417, "low": 1.3409, "close": 1.3411, "volume": 242386.8, "quote_volume": 325105.99355, "trades": 433, "taker_buy_quote": 237424.36429}, {"ts": 1775600100000, "open": 1.3411, "high": 1.3412, "low": 1.3401, "close": 1.3406, "volume": 36310.6, "quote_volume": 48678.87864, "trades": 550, "taker_buy_quote": 28442.54591}, {"ts": 1775600160000, "open": 1.3406, "high": 1.3414, "low": 1.3403, "close": 1.3414, "volume": 42727.6, "quote_volume": 57297.10353, "trades": 705, "taker_buy_quote": 48219.85673}, {"ts": 1775600220000, "open": 1.3413, "high": 1.3413, "low": 1.3392, "close": 1.3393, "volume": 119471.5, "quote_volume": 160144.88902, "trades": 501, "taker_buy_quote": 100836.63923}, {"ts": 1775600280000, "open": 1.3392, "high": 1.3408, "low": 1.3388, "close": 1.3403, "volume": 127914.5, "quote_volume": 171411.74439, "trades": 991, "taker_buy_quote": 43755.92688}, {"ts": 1775600340000, "open": 1.3404, "high": 1.3404, "low": 1.3378, "close": 1.3382, "volume": 193922.6, "quote_volume": 259694.98018, "trades": 848, "taker_buy_quote": 181207.69183}, {"ts": 1775600400000, "open": 1.3382, "high": 1.3391, "low": 1.3376, "close": 1.3384, "volume": 105151.6, "quote_volume": 140741.151, "trades": 905, "taker_buy_quote": 90325.81867}, {"ts": 1775600460000, "open": 1.3385, "high": 1.34, "low": 1.3385, "close": 1.3399, "volume": 63862.3, "quote_volume": 85518.49868, "trades": 588, "taker_buy_quote": 73797.70833}, {"ts": 1775600520000, "open": 1.34, "high": 1.3412, "low": 1.3398, "close": 1.341, "volume": 224707.5, "quote_volume": 301227.57941, "trades": 682, "taker_buy_quote": 224417.70509}, {"ts": 1775600580000, "open": 1.341, "high": 1.3427, "low": 1.3409, "close": 1.3419, "volume": 220314.5, "quote_volume": 295596.63702, "trades": 1439, "taker_buy_quote": 195934.30856}, {"ts": 1775600640000, "open": 1.3419, "high": 1.3423, "low": 1.3405, "close": 1.3411, "volume": 117714.9, "quote_volume": 157930.97569, "trades": 787, "taker_buy_quote": 72639.14329}, {"ts": 1775600700000, "open": 1.3412, "high": 1.3412, "low": 1.3406, "close": 1.3412, "volume": 31721.6, "quote_volume": 42536.84184, "trades": 425, "taker_buy_quote": 19961.69762}, {"ts": 1775600760000, "open": 1.3411, "high": 1.3422, "low": 1.341, "close": 1.3422, "volume": 53023.8, "quote_volume": 71126.70175, "trades": 381, "taker_buy_quote": 45534.90214}, {"ts": 1775600820000, "open": 1.3421, "high": 1.3435, "low": 1.3421, "close": 1.343, "volume": 227393.4, "quote_volume": 305305.00528, "trades": 1073, "taker_buy_quote": 235996.26452}, {"ts": 1775600880000, "open": 1.343, "high": 1.3435, "low": 1.3424, "close": 1.3427, "volume": 100481.8, "quote_volume": 134959.36507, "trades": 704, "taker_buy_quote": 31720.45868}, {"ts": 1775600940000, "open": 1.3428, "high": 1.3428, "low": 1.3419, "close": 1.3422, "volume": 113914.3, "quote_volume": 152916.90181, "trades": 496, "taker_buy_quote": 36705.43916}, {"ts": 1775601000000, "open": 1.3422, "high": 1.3435, "low": 1.3421, "close": 1.3426, "volume": 81088.4, "quote_volume": 108884.83361, "trades": 648, "taker_buy_quote": 68902.86786}, {"ts": 1775601060000, "open": 1.3425, "high": 1.3427, "low": 1.3414, "close": 1.3421, "volume": 32719.5, "quote_volume": 43905.69223, "trades": 584, "taker_buy_quote": 15969.25036}, {"ts": 1775601120000, "open": 1.3421, "high": 1.3511, "low": 1.342, "close": 1.3459, "volume": 2520578.5, "quote_volume": 3397286.24191, "trades": 10769, "taker_buy_quote": 1774044.26213}, {"ts": 1775601180000, "open": 1.3459, "high": 1.354, "low": 1.3455, "close": 1.3503, "volume": 1481448.5, "quote_volume": 2000613.56102, "trades": 11769, "taker_buy_quote": 1012069.58519}, {"ts": 1775601240000, "open": 1.3504, "high": 1.3515, "low": 1.3485, "close": 1.3508, "volume": 395761.1, "quote_volume": 534245.58655, "trades": 6006, "taker_buy_quote": 248244.64682}, {"ts": 1775601300000, "open": 1.3509, "high": 1.3536, "low": 1.3496, "close": 1.3518, "volume": 765519.3, "quote_volume": 1034326.08559, "trades": 3942, "taker_buy_quote": 737025.82067}, {"ts": 1775601360000, "open": 1.3519, "high": 1.3548, "low": 1.3519, "close": 1.3546, "volume": 298041.6, "quote_volume": 403505.814, "trades": 3414, "taker_buy_quote": 212018.37211}, {"ts": 1775601420000, "open": 1.3546, "high": 1.3599, "low": 1.3544, "close": 1.3598, "volume": 849906.5, "quote_volume": 1153522.40527, "trades": 5737, "taker_buy_quote": 744885.65395}, {"ts": 1775601480000, "open": 1.3598, "high": 1.3641, "low": 1.3595, "close": 1.3606, "volume": 1848656.1, "quote_volume": 2516635.28022, "trades": 7046, "taker_buy_quote": 1351861.89612}, {"ts": 1775601540000, "open": 1.3605, "high": 1.3611, "low": 1.3581, "close": 1.3604, "volume": 520723.4, "quote_volume": 708251.61373, "trades": 2327, "taker_buy_quote": 213589.45702}, {"ts": 1775601600000, "open": 1.3605, "high": 1.363, "low": 1.3601, "close": 1.3616, "volume": 569520.1, "quote_volume": 775481.36381, "trades": 2505, "taker_buy_quote": 384343.70203}, {"ts": 1775601660000, "open": 1.3615, "high": 1.3625, "low": 1.356, "close": 1.3561, "volume": 580507.4, "quote_volume": 789649.56657, "trades": 2638, "taker_buy_quote": 338260.68997}, {"ts": 1775601720000, "open": 1.3561, "high": 1.3566, "low": 1.3524, "close": 1.3536, "volume": 895198.3, "quote_volume": 1212536.45337, "trades": 3231, "taker_buy_quote": 326411.56662}, {"ts": 1775601780000, "open": 1.3535, "high": 1.3538, "low": 1.3512, "close": 1.3532, "volume": 359417.6, "quote_volume": 486131.97701, "trades": 2023, "taker_buy_quote": 166331.93817}, {"ts": 1775601840000, "open": 1.3531, "high": 1.3551, "low": 1.3531, "close": 1.3549, "volume": 156459.7, "quote_volume": 211880.01956, "trades": 1349, "taker_buy_quote": 135660.4291}, {"ts": 1775601900000, "open": 1.3548, "high": 1.3556, "low": 1.3533, "close": 1.3551, "volume": 284303.8, "quote_volume": 385137.30031, "trades": 2182, "taker_buy_quote": 196582.32489}, {"ts": 1775601960000, "open": 1.3551, "high": 1.3596, "low": 1.3551, "close": 1.3596, "volume": 284744.9, "quote_volume": 386483.45443, "trades": 2130, "taker_buy_quote": 228552.92448}, {"ts": 1775602020000, "open": 1.3596, "high": 1.363, "low": 1.3595, "close": 1.3614, "volume": 776785.0, "quote_volume": 1057354.934, "trades": 3062, "taker_buy_quote": 769257.54006}, {"ts": 1775602080000, "open": 1.3615, "high": 1.362, "low": 1.3601, "close": 1.3618, "volume": 790358.7, "quote_volume": 1075758.2806, "trades": 2304, "taker_buy_quote": 824586.99045}, {"ts": 1775602140000, "open": 1.3618, "high": 1.3633, "low": 1.3604, "close": 1.3627, "volume": 746604.1, "quote_volume": 1016642.03531, "trades": 2287, "taker_buy_quote": 686507.67192}, {"ts": 1775602200000, "open": 1.3627, "high": 1.365, "low": 1.3613, "close": 1.3645, "volume": 492684.6, "quote_volume": 671687.78582, "trades": 2862, "taker_buy_quote": 400315.13217}, {"ts": 1775602260000, "open": 1.3644, "high": 1.365, "low": 1.3634, "close": 1.3649, "volume": 383776.6, "quote_volume": 523645.60507, "trades": 1959, "taker_buy_quote": 243510.0066}, {"ts": 1775602320000, "open": 1.365, "high": 1.3663, "low": 1.3641, "close": 1.3659, "volume": 337119.5, "quote_volume": 460345.08713, "trades": 1795, "taker_buy_quote": 294907.91845}, {"ts": 1775602380000, "open": 1.3659, "high": 1.3675, "low": 1.3654, "close": 1.3666, "volume": 334179.5, "quote_volume": 456700.67019, "trades": 1458, "taker_buy_quote": 233140.02033}, {"ts": 1775602440000, "open": 1.3667, "high": 1.3674, "low": 1.3644, "close": 1.3651, "volume": 370145.8, "quote_volume": 505580.27599, "trades": 1879, "taker_buy_quote": 302055.30983}, {"ts": 1775602500000, "open": 1.3651, "high": 1.3664, "low": 1.3647, "close": 1.3663, "volume": 353975.9, "quote_volume": 483459.01947, "trades": 1786, "taker_buy_quote": 155017.05805}, {"ts": 1775602560000, "open": 1.3664, "high": 1.367, "low": 1.3663, "close": 1.3666, "volume": 241265.8, "quote_volume": 329747.89226, "trades": 1279, "taker_buy_quote": 197208.64477}, {"ts": 1775602620000, "open": 1.3666, "high": 1.369, "low": 1.3658, "close": 1.3686, "volume": 542630.7, "quote_volume": 742262.74564, "trades": 2260, "taker_buy_quote": 352487.37798}, {"ts": 1775602680000, "open": 1.3686, "high": 1.3731, "low": 1.3679, "close": 1.3721, "volume": 1125242.1, "quote_volume": 1542517.35704, "trades": 4024, "taker_buy_quote": 1018613.33266}, {"ts": 1775602740000, "open": 1.3722, "high": 1.3739, "low": 1.3721, "close": 1.3735, "volume": 777670.5, "quote_volume": 1067835.46287, "trades": 2618, "taker_buy_quote": 550549.25127}, {"ts": 1775602800000, "open": 1.3736, "high": 1.3782, "low": 1.3735, "close": 1.3752, "volume": 996563.7, "quote_volume": 1371142.36151, "trades": 4365, "taker_buy_quote": 825731.06878}, {"ts": 1775602860000, "open": 1.3752, "high": 1.378, "low": 1.3748, "close": 1.3763, "volume": 446548.7, "quote_volume": 614560.91423, "trades": 3462, "taker_buy_quote": 367562.0611}, {"ts": 1775602920000, "open": 1.3762, "high": 1.3766, "low": 1.3729, "close": 1.3744, "volume": 318317.4, "quote_volume": 437680.44459, "trades": 2661, "taker_buy_quote": 126677.11925}, {"ts": 1775602980000, "open": 1.3744, "high": 1.3757, "low": 1.3737, "close": 1.3754, "volume": 369102.6, "quote_volume": 507428.14358, "trades": 2261, "taker_buy_quote": 270568.41547}, {"ts": 1775603040000, "open": 1.3754, "high": 1.3774, "low": 1.3731, "close": 1.3734, "volume": 275641.2, "quote_volume": 379291.71866, "trades": 2514, "taker_buy_quote": 155811.177}, {"ts": 1775603100000, "open": 1.3734, "high": 1.3741, "low": 1.3705, "close": 1.3711, "volume": 311622.4, "quote_volume": 427681.50284, "trades": 3051, "taker_buy_quote": 192944.23691}, {"ts": 1775603160000, "open": 1.3711, "high": 1.3729, "low": 1.3707, "close": 1.3729, "volume": 123219.9, "quote_volume": 169053.31303, "trades": 1862, "taker_buy_quote": 85520.17004}, {"ts": 1775603220000, "open": 1.3729, "high": 1.3754, "low": 1.3726, "close": 1.3727, "volume": 456152.1, "quote_volume": 626510.13073, "trades": 2254, "taker_buy_quote": 122985.57731}, {"ts": 1775603280000, "open": 1.3728, "high": 1.3747, "low": 1.3725, "close": 1.3742, "volume": 151571.9, "quote_volume": 208193.1133, "trades": 1858, "taker_buy_quote": 118191.60962}, {"ts": 1775603340000, "open": 1.3742, "high": 1.3755, "low": 1.3733, "close": 1.3735, "volume": 361630.9, "quote_volume": 496919.01555, "trades": 1800, "taker_buy_quote": 307016.37999}, {"ts": 1775603400000, "open": 1.3735, "high": 1.3751, "low": 1.3732, "close": 1.3745, "volume": 150989.1, "quote_volume": 207514.34468, "trades": 1618, "taker_buy_quote": 103161.92537}, {"ts": 1775603460000, "open": 1.3745, "high": 1.3753, "low": 1.3738, "close": 1.3749, "volume": 255564.4, "quote_volume": 351312.28304, "trades": 1143, "taker_buy_quote": 230869.53272}, {"ts": 1775603520000, "open": 1.3749, "high": 1.3753, "low": 1.3716, "close": 1.3734, "volume": 301031.1, "quote_volume": 413469.6594, "trades": 2332, "taker_buy_quote": 196286.22944}, {"ts": 1775603580000, "open": 1.3733, "high": 1.3733, "low": 1.3707, "close": 1.3707, "volume": 215972.3, "quote_volume": 296415.5269, "trades": 1813, "taker_buy_quote": 49744.08031}, {"ts": 1775603640000, "open": 1.3706, "high": 1.3713, "low": 1.3687, "close": 1.3709, "volume": 789336.0, "quote_volume": 1081162.15779, "trades": 2461, "taker_buy_quote": 490743.49571}, {"ts": 1775603700000, "open": 1.3709, "high": 1.3723, "low": 1.3705, "close": 1.3705, "volume": 392024.9, "quote_volume": 537703.60255, "trades": 1760, "taker_buy_quote": 120607.14643}, {"ts": 1775603760000, "open": 1.3706, "high": 1.3713, "low": 1.3693, "close": 1.3712, "volume": 215637.0, "quote_volume": 295529.42007, "trades": 2078, "taker_buy_quote": 85695.1372}, {"ts": 1775603820000, "open": 1.3712, "high": 1.3713, "low": 1.3671, "close": 1.3681, "volume": 312640.8, "quote_volume": 428032.38825, "trades": 2101, "taker_buy_quote": 161898.90648}, {"ts": 1775603880000, "open": 1.3681, "high": 1.3692, "low": 1.3678, "close": 1.3692, "volume": 114601.8, "quote_volume": 156822.81705, "trades": 702, "taker_buy_quote": 47419.96591}, {"ts": 1775603940000, "open": 1.3692, "high": 1.3733, "low": 1.3684, "close": 1.3729, "volume": 385912.8, "quote_volume": 529053.87076, "trades": 2135, "taker_buy_quote": 231374.67476}, {"ts": 1775604000000, "open": 1.3729, "high": 1.3785, "low": 1.3729, "close": 1.3783, "volume": 460125.7, "quote_volume": 633288.85351, "trades": 3660, "taker_buy_quote": 267171.06388}, {"ts": 1775604060000, "open": 1.3783, "high": 1.3843, "low": 1.3783, "close": 1.3817, "volume": 1345555.5, "quote_volume": 1858951.21451, "trades": 6078, "taker_buy_quote": 990843.34787}, {"ts": 1775604120000, "open": 1.3817, "high": 1.3827, "low": 1.3795, "close": 1.3824, "volume": 655470.4, "quote_volume": 905317.29533, "trades": 3184, "taker_buy_quote": 338976.50474}, {"ts": 1775604180000, "open": 1.3824, "high": 1.386, "low": 1.382, "close": 1.3849, "volume": 595245.8, "quote_volume": 823714.85092, "trades": 2962, "taker_buy_quote": 271842.08735}, {"ts": 1775604240000, "open": 1.3848, "high": 1.3878, "low": 1.3839, "close": 1.385, "volume": 691518.8, "quote_volume": 958301.39889, "trades": 3905, "taker_buy_quote": 478843.8806}, {"ts": 1775604300000, "open": 1.385, "high": 1.3882, "low": 1.3839, "close": 1.3871, "volume": 501499.5, "quote_volume": 695420.7976, "trades": 3159, "taker_buy_quote": 340187.32588}, {"ts": 1775604360000, "open": 1.3871, "high": 1.3894, "low": 1.3863, "close": 1.3876, "volume": 1046637.3, "quote_volume": 1452424.5818, "trades": 3723, "taker_buy_quote": 708822.5239}, {"ts": 1775604420000, "open": 1.3877, "high": 1.3892, "low": 1.3865, "close": 1.3874, "volume": 463128.7, "quote_volume": 642793.45617, "trades": 2203, "taker_buy_quote": 434041.57995}, {"ts": 1775604480000, "open": 1.3874, "high": 1.3905, "low": 1.3866, "close": 1.3898, "volume": 328745.3, "quote_volume": 456573.62915, "trades": 2640, "taker_buy_quote": 262914.05532}, {"ts": 1775604540000, "open": 1.3898, "high": 1.3962, "low": 1.3897, "close": 1.3962, "volume": 595485.6, "quote_volume": 829303.63317, "trades": 4295, "taker_buy_quote": 512808.17977}, {"ts": 1775604600000, "open": 1.3961, "high": 1.3961, "low": 1.391, "close": 1.3912, "volume": 640157.7, "quote_volume": 892181.97271, "trades": 4717, "taker_buy_quote": 410745.5842}, {"ts": 1775604660000, "open": 1.3912, "high": 1.3926, "low": 1.3904, "close": 1.391, "volume": 214428.6, "quote_volume": 298382.51706, "trades": 2634, "taker_buy_quote": 141200.51421}, {"ts": 1775604720000, "open": 1.391, "high": 1.393, "low": 1.3905, "close": 1.3918, "volume": 583690.8, "quote_volume": 812261.02243, "trades": 1957, "taker_buy_quote": 262021.47109}, {"ts": 1775604780000, "open": 1.3919, "high": 1.3938, "low": 1.3907, "close": 1.3907, "volume": 235805.9, "quote_volume": 328440.08544, "trades": 2418, "taker_buy_quote": 134242.52386}, {"ts": 1775604840000, "open": 1.3908, "high": 1.3915, "low": 1.3894, "close": 1.39, "volume": 209825.2, "quote_volume": 291719.834, "trades": 2211, "taker_buy_quote": 125946.47562}, {"ts": 1775604900000, "open": 1.39, "high": 1.3905, "low": 1.3871, "close": 1.3884, "volume": 377845.8, "quote_volume": 524535.35299, "trades": 1980, "taker_buy_quote": 341044.73995}, {"ts": 1775604960000, "open": 1.3884, "high": 1.3895, "low": 1.387, "close": 1.3894, "volume": 597271.3, "quote_volume": 828983.13756, "trades": 1923, "taker_buy_quote": 249338.9083}, {"ts": 1775605020000, "open": 1.3893, "high": 1.3894, "low": 1.388, "close": 1.3887, "volume": 89389.0, "quote_volume": 124148.05439, "trades": 1347, "taker_buy_quote": 62092.53098}, {"ts": 1775605080000, "open": 1.3886, "high": 1.3896, "low": 1.3886, "close": 1.3889, "volume": 123324.0, "quote_volume": 171314.26828, "trades": 855, "taker_buy_quote": 91448.63278}, {"ts": 1775605140000, "open": 1.3889, "high": 1.3894, "low": 1.3859, "close": 1.3862, "volume": 302320.0, "quote_volume": 419485.95796, "trades": 1898, "taker_buy_quote": 84962.99311}, {"ts": 1775605200000, "open": 1.3863, "high": 1.3873, "low": 1.3846, "close": 1.3856, "volume": 334250.3, "quote_volume": 463269.01327, "trades": 1719, "taker_buy_quote": 235779.47178}, {"ts": 1775605260000, "open": 1.3856, "high": 1.386, "low": 1.3847, "close": 1.3849, "volume": 130623.9, "quote_volume": 180963.82816, "trades": 908, "taker_buy_quote": 70757.07789}, {"ts": 1775605320000, "open": 1.3849, "high": 1.3849, "low": 1.382, "close": 1.3829, "volume": 858556.3, "quote_volume": 1187743.57463, "trades": 2151, "taker_buy_quote": 212574.39571}, {"ts": 1775605380000, "open": 1.383, "high": 1.3852, "low": 1.3824, "close": 1.3852, "volume": 497698.9, "quote_volume": 688418.22847, "trades": 1841, "taker_buy_quote": 321480.93664}, {"ts": 1775605440000, "open": 1.3851, "high": 1.3863, "low": 1.3848, "close": 1.3851, "volume": 163671.0, "quote_volume": 226787.21416, "trades": 1260, "taker_buy_quote": 82969.975}, {"ts": 1775605500000, "open": 1.3852, "high": 1.3858, "low": 1.3845, "close": 1.3851, "volume": 198840.4, "quote_volume": 275422.92768, "trades": 1348, "taker_buy_quote": 97488.12704}, {"ts": 1775605560000, "open": 1.3851, "high": 1.3863, "low": 1.3841, "close": 1.3847, "volume": 354675.7, "quote_volume": 491359.1277, "trades": 1629, "taker_buy_quote": 349550.29965}, {"ts": 1775605620000, "open": 1.3848, "high": 1.3882, "low": 1.3848, "close": 1.3882, "volume": 100799.4, "quote_volume": 139768.33544, "trades": 865, "taker_buy_quote": 107743.04151}, {"ts": 1775605680000, "open": 1.3881, "high": 1.3888, "low": 1.3853, "close": 1.3859, "volume": 198896.4, "quote_volume": 275956.21042, "trades": 1551, "taker_buy_quote": 122108.41184}, {"ts": 1775605740000, "open": 1.3859, "high": 1.3868, "low": 1.3854, "close": 1.3862, "volume": 87491.1, "quote_volume": 121266.57509, "trades": 1006, "taker_buy_quote": 64966.87972}, {"ts": 1775605800000, "open": 1.3862, "high": 1.3867, "low": 1.3859, "close": 1.3859, "volume": 184638.1, "quote_volume": 255984.27987, "trades": 763, "taker_buy_quote": 164692.66985}, {"ts": 1775605860000, "open": 1.3858, "high": 1.3874, "low": 1.3854, "close": 1.3871, "volume": 409106.9, "quote_volume": 567158.7809, "trades": 1241, "taker_buy_quote": 511684.01681}, {"ts": 1775605920000, "open": 1.387, "high": 1.3877, "low": 1.386, "close": 1.3865, "volume": 219380.9, "quote_volume": 304308.93653, "trades": 970, "taker_buy_quote": 236341.96888}, {"ts": 1775605980000, "open": 1.3865, "high": 1.3867, "low": 1.3853, "close": 1.3864, "volume": 24635.2, "quote_volume": 34141.36434, "trades": 458, "taker_buy_quote": 16214.6348}, {"ts": 1775606040000, "open": 1.3863, "high": 1.3864, "low": 1.3811, "close": 1.3811, "volume": 581539.6, "quote_volume": 804209.45601, "trades": 2096, "taker_buy_quote": 294884.65829}, {"ts": 1775606100000, "open": 1.3811, "high": 1.3815, "low": 1.3797, "close": 1.3804, "volume": 235128.3, "quote_volume": 324594.20886, "trades": 1284, "taker_buy_quote": 138905.71219}, {"ts": 1775606160000, "open": 1.3803, "high": 1.3807, "low": 1.3792, "close": 1.3797, "volume": 113743.7, "quote_volume": 156959.52623, "trades": 738, "taker_buy_quote": 38574.42211}, {"ts": 1775606220000, "open": 1.3797, "high": 1.3801, "low": 1.3792, "close": 1.3797, "volume": 314124.6, "quote_volume": 433417.58902, "trades": 1007, "taker_buy_quote": 83165.74314}, {"ts": 1775606280000, "open": 1.3797, "high": 1.3802, "low": 1.3795, "close": 1.3798, "volume": 195755.6, "quote_volume": 270104.86169, "trades": 564, "taker_buy_quote": 187102.03103}, {"ts": 1775606340000, "open": 1.3798, "high": 1.3805, "low": 1.3787, "close": 1.3787, "volume": 329141.1, "quote_volume": 454165.83352, "trades": 883, "taker_buy_quote": 289051.15832}, {"ts": 1775606400000, "open": 1.3786, "high": 1.381, "low": 1.3782, "close": 1.3805, "volume": 416208.9, "quote_volume": 574356.57315, "trades": 1898, "taker_buy_quote": 441321.34749}, {"ts": 1775606460000, "open": 1.3805, "high": 1.3837, "low": 1.38, "close": 1.3831, "volume": 589120.3, "quote_volume": 814024.136, "trades": 2308, "taker_buy_quote": 726981.08922}, {"ts": 1775606520000, "open": 1.3831, "high": 1.3841, "low": 1.3826, "close": 1.3827, "volume": 399548.9, "quote_volume": 552788.68121, "trades": 1412, "taker_buy_quote": 409602.0572}, {"ts": 1775606580000, "open": 1.3827, "high": 1.3828, "low": 1.3779, "close": 1.3779, "volume": 275469.2, "quote_volume": 380614.5754, "trades": 1917, "taker_buy_quote": 80751.41614}, {"ts": 1775606640000, "open": 1.3779, "high": 1.3779, "low": 1.3766, "close": 1.3775, "volume": 471323.6, "quote_volume": 649096.8193, "trades": 1593, "taker_buy_quote": 95014.38616}, {"ts": 1775606700000, "open": 1.3774, "high": 1.3788, "low": 1.3766, "close": 1.3783, "volume": 277945.9, "quote_volume": 383012.94989, "trades": 1662, "taker_buy_quote": 128611.77104}, {"ts": 1775606760000, "open": 1.3782, "high": 1.3798, "low": 1.3781, "close": 1.3782, "volume": 238814.6, "quote_volume": 329284.67227, "trades": 1369, "taker_buy_quote": 97512.29584}, {"ts": 1775606820000, "open": 1.3782, "high": 1.3784, "low": 1.3754, "close": 1.3761, "volume": 361949.4, "quote_volume": 498231.23898, "trades": 1465, "taker_buy_quote": 158459.48084}, {"ts": 1775606880000, "open": 1.3762, "high": 1.3762, "low": 1.3743, "close": 1.3744, "volume": 221766.5, "quote_volume": 304927.71193, "trades": 1700, "taker_buy_quote": 115663.95589}, {"ts": 1775606940000, "open": 1.3743, "high": 1.3746, "low": 1.373, "close": 1.3734, "volume": 559996.9, "quote_volume": 769294.52058, "trades": 1686, "taker_buy_quote": 105496.0509}, {"ts": 1775607000000, "open": 1.3735, "high": 1.3747, "low": 1.3734, "close": 1.374, "volume": 263464.2, "quote_volume": 361988.56146, "trades": 1175, "taker_buy_quote": 116378.84909}, {"ts": 1775607060000, "open": 1.374, "high": 1.3743, "low": 1.3731, "close": 1.3736, "volume": 176060.1, "quote_volume": 241870.88321, "trades": 750, "taker_buy_quote": 89809.80251}, {"ts": 1775607120000, "open": 1.3736, "high": 1.3767, "low": 1.3733, "close": 1.376, "volume": 350639.8, "quote_volume": 482034.6213, "trades": 1154, "taker_buy_quote": 269525.6291}, {"ts": 1775607180000, "open": 1.3761, "high": 1.3768, "low": 1.3754, "close": 1.3767, "volume": 83501.2, "quote_volume": 114917.50647, "trades": 707, "taker_buy_quote": 40159.41885}, {"ts": 1775607240000, "open": 1.3767, "high": 1.3779, "low": 1.3747, "close": 1.3751, "volume": 253592.1, "quote_volume": 349220.48731, "trades": 1468, "taker_buy_quote": 94803.44474}, {"ts": 1775607300000, "open": 1.3751, "high": 1.3751, "low": 1.3726, "close": 1.3729, "volume": 106670.7, "quote_volume": 146536.17003, "trades": 979, "taker_buy_quote": 39857.34638}, {"ts": 1775607360000, "open": 1.373, "high": 1.3745, "low": 1.373, "close": 1.3733, "volume": 196232.8, "quote_volume": 269510.32058, "trades": 767, "taker_buy_quote": 171903.09002}, {"ts": 1775607420000, "open": 1.3734, "high": 1.3736, "low": 1.373, "close": 1.3732, "volume": 48067.5, "quote_volume": 66008.31081, "trades": 299, "taker_buy_quote": 24525.21684}, {"ts": 1775607480000, "open": 1.3732, "high": 1.3749, "low": 1.3732, "close": 1.3743, "volume": 89748.0, "quote_volume": 123307.24445, "trades": 1083, "taker_buy_quote": 36113.24368}, {"ts": 1775607540000, "open": 1.3743, "high": 1.3749, "low": 1.3733, "close": 1.3738, "volume": 81143.6, "quote_volume": 111500.40078, "trades": 738, "taker_buy_quote": 17049.7689}, {"ts": 1775607600000, "open": 1.3737, "high": 1.3745, "low": 1.3733, "close": 1.3735, "volume": 105396.4, "quote_volume": 144824.50362, "trades": 954, "taker_buy_quote": 63058.45722}, {"ts": 1775607660000, "open": 1.3735, "high": 1.3736, "low": 1.3722, "close": 1.373, "volume": 102972.0, "quote_volume": 141337.24454, "trades": 766, "taker_buy_quote": 68983.86387}, {"ts": 1775607720000, "open": 1.373, "high": 1.373, "low": 1.3707, "close": 1.3708, "volume": 118211.8, "quote_volume": 162149.31979, "trades": 855, "taker_buy_quote": 44112.69332}, {"ts": 1775607780000, "open": 1.3707, "high": 1.3707, "low": 1.3692, "close": 1.3704, "volume": 148168.2, "quote_volume": 202963.76291, "trades": 929, "taker_buy_quote": 130157.58926}, {"ts": 1775607840000, "open": 1.3703, "high": 1.3704, "low": 1.3694, "close": 1.3694, "volume": 309004.1, "quote_volume": 423365.83636, "trades": 880, "taker_buy_quote": 177559.13709}, {"ts": 1775607900000, "open": 1.3695, "high": 1.3703, "low": 1.3693, "close": 1.3695, "volume": 133700.7, "quote_volume": 183123.61733, "trades": 790, "taker_buy_quote": 117632.94747}, {"ts": 1775607960000, "open": 1.3696, "high": 1.3704, "low": 1.3694, "close": 1.3697, "volume": 174764.1, "quote_volume": 239407.49136, "trades": 820, "taker_buy_quote": 143997.25848}, {"ts": 1775608020000, "open": 1.3698, "high": 1.3703, "low": 1.3697, "close": 1.3702, "volume": 115171.6, "quote_volume": 157789.21191, "trades": 545, "taker_buy_quote": 83536.26204}, {"ts": 1775608080000, "open": 1.3701, "high": 1.3706, "low": 1.3694, "close": 1.3706, "volume": 118727.3, "quote_volume": 162658.12134, "trades": 680, "taker_buy_quote": 85262.0608}, {"ts": 1775608140000, "open": 1.3706, "high": 1.372, "low": 1.3699, "close": 1.3703, "volume": 395530.5, "quote_volume": 542160.30388, "trades": 1263, "taker_buy_quote": 313832.33883}, {"ts": 1775608200000, "open": 1.3703, "high": 1.3707, "low": 1.3693, "close": 1.3698, "volume": 128080.1, "quote_volume": 175479.17863, "trades": 577, "taker_buy_quote": 84005.00765}, {"ts": 1775608260000, "open": 1.3697, "high": 1.3697, "low": 1.367, "close": 1.3677, "volume": 262439.7, "quote_volume": 359005.9068, "trades": 1307, "taker_buy_quote": 69154.72732}, {"ts": 1775608320000, "open": 1.3678, "high": 1.3681, "low": 1.3675, "close": 1.3678, "volume": 96086.0, "quote_volume": 131418.74936, "trades": 371, "taker_buy_quote": 67932.95468}, {"ts": 1775608380000, "open": 1.3677, "high": 1.3678, "low": 1.3654, "close": 1.3657, "volume": 149493.9, "quote_volume": 204301.3327, "trades": 800, "taker_buy_quote": 33119.43094}, {"ts": 1775608440000, "open": 1.3656, "high": 1.3662, "low": 1.3641, "close": 1.3651, "volume": 594181.8, "quote_volume": 811117.99785, "trades": 1874, "taker_buy_quote": 420578.20363}, {"ts": 1775608500000, "open": 1.3651, "high": 1.3652, "low": 1.3646, "close": 1.3649, "volume": 247797.9, "quote_volume": 338207.15364, "trades": 526, "taker_buy_quote": 130593.18403}, {"ts": 1775608560000, "open": 1.365, "high": 1.366, "low": 1.3643, "close": 1.3646, "volume": 205580.6, "quote_volume": 280678.87346, "trades": 843, "taker_buy_quote": 200225.06755}, {"ts": 1775608620000, "open": 1.3646, "high": 1.3656, "low": 1.3642, "close": 1.3647, "volume": 143488.6, "quote_volume": 195892.05807, "trades": 725, "taker_buy_quote": 50582.32777}, {"ts": 1775608680000, "open": 1.3648, "high": 1.3682, "low": 1.3648, "close": 1.3682, "volume": 226451.1, "quote_volume": 309483.27365, "trades": 1082, "taker_buy_quote": 209553.23185}, {"ts": 1775608740000, "open": 1.3682, "high": 1.3682, "low": 1.3668, "close": 1.3669, "volume": 67326.0, "quote_volume": 92057.61474, "trades": 718, "taker_buy_quote": 52674.59197}, {"ts": 1775608800000, "open": 1.3668, "high": 1.3676, "low": 1.3656, "close": 1.3661, "volume": 89209.8, "quote_volume": 121937.92705, "trades": 1016, "taker_buy_quote": 42761.99539}, {"ts": 1775608860000, "open": 1.3661, "high": 1.3675, "low": 1.3661, "close": 1.3669, "volume": 297390.1, "quote_volume": 406481.7457, "trades": 1162, "taker_buy_quote": 178091.45253}, {"ts": 1775608920000, "open": 1.3669, "high": 1.3674, "low": 1.3662, "close": 1.3674, "volume": 103242.8, "quote_volume": 141109.27658, "trades": 564, "taker_buy_quote": 53149.32106}, {"ts": 1775608980000, "open": 1.3675, "high": 1.3676, "low": 1.3664, "close": 1.3664, "volume": 163786.1, "quote_volume": 223906.01958, "trades": 538, "taker_buy_quote": 156281.36152}, {"ts": 1775609040000, "open": 1.3664, "high": 1.3664, "low": 1.364, "close": 1.3647, "volume": 64114.9, "quote_volume": 87489.23492, "trades": 789, "taker_buy_quote": 25210.78378}, {"ts": 1775609100000, "open": 1.3648, "high": 1.3649, "low": 1.3635, "close": 1.3637, "volume": 149386.3, "quote_volume": 203806.82734, "trades": 661, "taker_buy_quote": 70988.51312}, {"ts": 1775609160000, "open": 1.3636, "high": 1.3636, "low": 1.3608, "close": 1.3624, "volume": 254420.8, "quote_volume": 346504.06653, "trades": 2030, "taker_buy_quote": 123380.73141}, {"ts": 1775609220000, "open": 1.3624, "high": 1.3624, "low": 1.3601, "close": 1.3603, "volume": 202027.7, "quote_volume": 274997.3315, "trades": 1021, "taker_buy_quote": 77670.57655}, {"ts": 1775609280000, "open": 1.3603, "high": 1.3622, "low": 1.3603, "close": 1.362, "volume": 78931.1, "quote_volume": 107449.9213, "trades": 643, "taker_buy_quote": 55243.54632}, {"ts": 1775609340000, "open": 1.3619, "high": 1.3644, "low": 1.3602, "close": 1.3644, "volume": 631439.2, "quote_volume": 860223.6908, "trades": 1935, "taker_buy_quote": 526097.4448}, {"ts": 1775609400000, "open": 1.3645, "high": 1.3654, "low": 1.3641, "close": 1.3654, "volume": 204856.1, "quote_volume": 279572.17746, "trades": 711, "taker_buy_quote": 80443.42299}, {"ts": 1775609460000, "open": 1.3655, "high": 1.3666, "low": 1.3653, "close": 1.3666, "volume": 56674.6, "quote_volume": 77419.00922, "trades": 648, "taker_buy_quote": 38493.20555}, {"ts": 1775609520000, "open": 1.3665, "high": 1.3667, "low": 1.3653, "close": 1.3655, "volume": 41675.9, "quote_volume": 56936.32677, "trades": 493, "taker_buy_quote": 29864.14896}, {"ts": 1775609580000, "open": 1.3656, "high": 1.3658, "low": 1.3645, "close": 1.3652, "volume": 118607.1, "quote_volume": 161917.52577, "trades": 635, "taker_buy_quote": 76836.65601}, {"ts": 1775609640000, "open": 1.3652, "high": 1.3653, "low": 1.3642, "close": 1.3648, "volume": 387658.1, "quote_volume": 528991.06463, "trades": 1026, "taker_buy_quote": 469103.7377}, {"ts": 1775609700000, "open": 1.3648, "high": 1.3656, "low": 1.3634, "close": 1.3634, "volume": 313350.1, "quote_volume": 427722.56304, "trades": 1122, "taker_buy_quote": 267087.74261}, {"ts": 1775609760000, "open": 1.3635, "high": 1.3657, "low": 1.3634, "close": 1.3657, "volume": 99190.4, "quote_volume": 135324.54147, "trades": 450, "taker_buy_quote": 87232.97282}, {"ts": 1775609820000, "open": 1.3658, "high": 1.366, "low": 1.3653, "close": 1.3658, "volume": 38709.9, "quote_volume": 52863.47094, "trades": 327, "taker_buy_quote": 21826.07843}, {"ts": 1775609880000, "open": 1.3659, "high": 1.3663, "low": 1.3652, "close": 1.3661, "volume": 198708.0, "quote_volume": 271422.9093, "trades": 492, "taker_buy_quote": 241145.13075}, {"ts": 1775609940000, "open": 1.3662, "high": 1.3668, "low": 1.3661, "close": 1.3665, "volume": 106208.3, "quote_volume": 145128.77406, "trades": 430, "taker_buy_quote": 102690.27577}, {"ts": 1775610000000, "open": 1.3666, "high": 1.3676, "low": 1.3664, "close": 1.3676, "volume": 621926.8, "quote_volume": 850134.86888, "trades": 963, "taker_buy_quote": 808377.33647}, {"ts": 1775610060000, "open": 1.3676, "high": 1.3683, "low": 1.3668, "close": 1.368, "volume": 654635.7, "quote_volume": 895330.62642, "trades": 1884, "taker_buy_quote": 765479.89248}, {"ts": 1775610120000, "open": 1.3679, "high": 1.368, "low": 1.3664, "close": 1.3667, "volume": 170578.4, "quote_volume": 233219.08247, "trades": 1053, "taker_buy_quote": 163558.75601}, {"ts": 1775610180000, "open": 1.3667, "high": 1.3669, "low": 1.3662, "close": 1.3663, "volume": 70762.3, "quote_volume": 96696.24028, "trades": 491, "taker_buy_quote": 42623.21658}, {"ts": 1775610240000, "open": 1.3663, "high": 1.3663, "low": 1.3652, "close": 1.3652, "volume": 24075.1, "quote_volume": 32880.13206, "trades": 392, "taker_buy_quote": 14304.4149}, {"ts": 1775610300000, "open": 1.3652, "high": 1.3656, "low": 1.3639, "close": 1.3653, "volume": 173073.1, "quote_volume": 236248.5184, "trades": 976, "taker_buy_quote": 76874.29222}, {"ts": 1775610360000, "open": 1.3653, "high": 1.3665, "low": 1.3653, "close": 1.3664, "volume": 68867.6, "quote_volume": 94053.96029, "trades": 267, "taker_buy_quote": 91565.9204}, {"ts": 1775610420000, "open": 1.3665, "high": 1.368, "low": 1.3663, "close": 1.368, "volume": 38114.7, "quote_volume": 52099.26414, "trades": 410, "taker_buy_quote": 40969.60479}, {"ts": 1775610480000, "open": 1.368, "high": 1.3696, "low": 1.3678, "close": 1.3696, "volume": 159926.2, "quote_volume": 218915.37223, "trades": 1161, "taker_buy_quote": 175834.40344}, {"ts": 1775610540000, "open": 1.3696, "high": 1.3708, "low": 1.3692, "close": 1.3704, "volume": 179245.1, "quote_volume": 245572.08353, "trades": 817, "taker_buy_quote": 128165.38111}, {"ts": 1775610600000, "open": 1.3705, "high": 1.3705, "low": 1.3698, "close": 1.3704, "volume": 124239.3, "quote_volume": 170240.44211, "trades": 701, "taker_buy_quote": 140869.23678}, {"ts": 1775610660000, "open": 1.3705, "high": 1.3705, "low": 1.3692, "close": 1.3696, "volume": 34292.2, "quote_volume": 46973.29156, "trades": 474, "taker_buy_quote": 15263.48698}, {"ts": 1775610720000, "open": 1.3695, "high": 1.3703, "low": 1.3695, "close": 1.3702, "volume": 71662.0, "quote_volume": 98171.26217, "trades": 197, "taker_buy_quote": 72675.66}, {"ts": 1775610780000, "open": 1.3702, "high": 1.3704, "low": 1.3701, "close": 1.3702, "volume": 78543.0, "quote_volume": 107626.39913, "trades": 155, "taker_buy_quote": 85907.84574}, {"ts": 1775610840000, "open": 1.3701, "high": 1.3705, "low": 1.3701, "close": 1.3702, "volume": 63481.0, "quote_volume": 86994.77266, "trades": 203, "taker_buy_quote": 75906.76654}, {"ts": 1775610900000, "open": 1.3702, "high": 1.3704, "low": 1.3692, "close": 1.3699, "volume": 60804.3, "quote_volume": 83285.3786, "trades": 718, "taker_buy_quote": 27946.07156}, {"ts": 1775610960000, "open": 1.3698, "high": 1.3702, "low": 1.3694, "close": 1.3695, "volume": 23644.0, "quote_volume": 32391.05715, "trades": 426, "taker_buy_quote": 18182.19588}, {"ts": 1775611020000, "open": 1.3696, "high": 1.3698, "low": 1.3688, "close": 1.3689, "volume": 20977.3, "quote_volume": 28727.05604, "trades": 392, "taker_buy_quote": 20381.99124}, {"ts": 1775611080000, "open": 1.3688, "high": 1.3688, "low": 1.3668, "close": 1.3671, "volume": 101535.3, "quote_volume": 138924.70048, "trades": 775, "taker_buy_quote": 97724.3365}, {"ts": 1775611140000, "open": 1.3672, "high": 1.3675, "low": 1.3668, "close": 1.3675, "volume": 30656.4, "quote_volume": 41915.90916, "trades": 442, "taker_buy_quote": 20834.45077}, {"ts": 1775611200000, "open": 1.3675, "high": 1.3688, "low": 1.3659, "close": 1.3667, "volume": 20720.6, "quote_volume": 28328.93222, "trades": 957, "taker_buy_quote": 9113.52963}, {"ts": 1775611260000, "open": 1.3668, "high": 1.3668, "low": 1.3657, "close": 1.3664, "volume": 71759.6, "quote_volume": 98020.92145, "trades": 478, "taker_buy_quote": 57767.89238}, {"ts": 1775611320000, "open": 1.3664, "high": 1.3674, "low": 1.3664, "close": 1.3673, "volume": 48237.5, "quote_volume": 65949.92766, "trades": 328, "taker_buy_quote": 40989.80089}, {"ts": 1775611380000, "open": 1.3673, "high": 1.3677, "low": 1.3666, "close": 1.3666, "volume": 36887.6, "quote_volume": 50439.08642, "trades": 360, "taker_buy_quote": 17424.94927}, {"ts": 1775611440000, "open": 1.3666, "high": 1.3667, "low": 1.3658, "close": 1.3658, "volume": 148253.2, "quote_volume": 202572.13421, "trades": 304, "taker_buy_quote": 34204.64676}, {"ts": 1775611500000, "open": 1.3659, "high": 1.3662, "low": 1.3657, "close": 1.366, "volume": 118528.2, "quote_volume": 161897.83577, "trades": 295, "taker_buy_quote": 111336.42262}, {"ts": 1775611560000, "open": 1.366, "high": 1.366, "low": 1.3653, "close": 1.3657, "volume": 89515.7, "quote_volume": 122238.10906, "trades": 337, "taker_buy_quote": 107049.12756}, {"ts": 1775611620000, "open": 1.3658, "high": 1.3658, "low": 1.3652, "close": 1.3655, "volume": 44860.8, "quote_volume": 61255.78713, "trades": 239, "taker_buy_quote": 34233.05976}, {"ts": 1775611680000, "open": 1.3654, "high": 1.366, "low": 1.3651, "close": 1.3651, "volume": 169148.0, "quote_volume": 231001.90751, "trades": 300, "taker_buy_quote": 178539.69664}, {"ts": 1775611740000, "open": 1.3652, "high": 1.3659, "low": 1.3651, "close": 1.3659, "volume": 24690.0, "quote_volume": 33712.68698, "trades": 210, "taker_buy_quote": 25076.64005}, {"ts": 1775611800000, "open": 1.3658, "high": 1.3658, "low": 1.3653, "close": 1.3654, "volume": 62311.4, "quote_volume": 85088.86927, "trades": 251, "taker_buy_quote": 48547.61802}, {"ts": 1775611860000, "open": 1.3654, "high": 1.366, "low": 1.3651, "close": 1.3655, "volume": 149447.7, "quote_volume": 204102.62776, "trades": 556, "taker_buy_quote": 147256.08282}, {"ts": 1775611920000, "open": 1.3656, "high": 1.3661, "low": 1.3656, "close": 1.3658, "volume": 46923.0, "quote_volume": 64095.17636, "trades": 218, "taker_buy_quote": 11885.08372}, {"ts": 1775611980000, "open": 1.3658, "high": 1.366, "low": 1.3652, "close": 1.366, "volume": 67910.3, "quote_volume": 92727.42879, "trades": 330, "taker_buy_quote": 31158.91613}, {"ts": 1775612040000, "open": 1.366, "high": 1.3665, "low": 1.3659, "close": 1.3665, "volume": 333472.3, "quote_volume": 455568.84394, "trades": 195, "taker_buy_quote": 454412.28912}, {"ts": 1775612100000, "open": 1.3664, "high": 1.3672, "low": 1.366, "close": 1.3671, "volume": 206841.1, "quote_volume": 282679.62768, "trades": 345, "taker_buy_quote": 251198.78102}, {"ts": 1775612160000, "open": 1.3671, "high": 1.3671, "low": 1.3663, "close": 1.3664, "volume": 55145.9, "quote_volume": 75378.32206, "trades": 239, "taker_buy_quote": 5864.32558}, {"ts": 1775612220000, "open": 1.3664, "high": 1.3677, "low": 1.3662, "close": 1.3675, "volume": 137060.4, "quote_volume": 187384.76426, "trades": 686, "taker_buy_quote": 159812.59587}, {"ts": 1775612280000, "open": 1.3674, "high": 1.3692, "low": 1.3674, "close": 1.3689, "volume": 161319.4, "quote_volume": 220741.70798, "trades": 720, "taker_buy_quote": 116332.76873}, {"ts": 1775612340000, "open": 1.3689, "high": 1.3692, "low": 1.3682, "close": 1.3684, "volume": 41802.0, "quote_volume": 57219.30636, "trades": 473, "taker_buy_quote": 23636.08868}, {"ts": 1775612400000, "open": 1.3685, "high": 1.3694, "low": 1.3682, "close": 1.369, "volume": 39962.8, "quote_volume": 54704.78054, "trades": 404, "taker_buy_quote": 32133.73182}, {"ts": 1775612460000, "open": 1.3691, "high": 1.3696, "low": 1.3688, "close": 1.3689, "volume": 81450.5, "quote_volume": 111527.03049, "trades": 399, "taker_buy_quote": 20658.09146}, {"ts": 1775612520000, "open": 1.3689, "high": 1.3697, "low": 1.3688, "close": 1.3691, "volume": 32503.0, "quote_volume": 44507.56633, "trades": 228, "taker_buy_quote": 27618.71095}, {"ts": 1775612580000, "open": 1.3691, "high": 1.3693, "low": 1.3687, "close": 1.3687, "volume": 31977.0, "quote_volume": 43777.8678, "trades": 170, "taker_buy_quote": 22705.84486}, {"ts": 1775612640000, "open": 1.3686, "high": 1.3687, "low": 1.3683, "close": 1.3685, "volume": 67540.6, "quote_volume": 92434.39658, "trades": 213, "taker_buy_quote": 62478.2583}, {"ts": 1775612700000, "open": 1.3685, "high": 1.3692, "low": 1.3681, "close": 1.369, "volume": 35716.5, "quote_volume": 48882.60467, "trades": 318, "taker_buy_quote": 27692.52761}, {"ts": 1775612760000, "open": 1.3689, "high": 1.37, "low": 1.3688, "close": 1.37, "volume": 47653.7, "quote_volume": 65260.74042, "trades": 285, "taker_buy_quote": 17025.01301}, {"ts": 1775612820000, "open": 1.3699, "high": 1.3712, "low": 1.3699, "close": 1.3709, "volume": 106320.2, "quote_volume": 145718.1074, "trades": 402, "taker_buy_quote": 122037.67016}, {"ts": 1775612880000, "open": 1.3708, "high": 1.3708, "low": 1.3697, "close": 1.3706, "volume": 138432.1, "quote_volume": 189643.23041, "trades": 640, "taker_buy_quote": 113820.84177}, {"ts": 1775612940000, "open": 1.3706, "high": 1.3706, "low": 1.3696, "close": 1.3697, "volume": 27357.0, "quote_volume": 37485.56114, "trades": 430, "taker_buy_quote": 23445.96112}, {"ts": 1775613000000, "open": 1.3696, "high": 1.3702, "low": 1.3694, "close": 1.3701, "volume": 106953.1, "quote_volume": 146529.47579, "trades": 372, "taker_buy_quote": 15298.53708}, {"ts": 1775613060000, "open": 1.3701, "high": 1.371, "low": 1.3699, "close": 1.3705, "volume": 115061.4, "quote_volume": 157711.72923, "trades": 656, "taker_buy_quote": 112710.9896}, {"ts": 1775613120000, "open": 1.3705, "high": 1.3731, "low": 1.3705, "close": 1.3727, "volume": 229251.1, "quote_volume": 314486.59832, "trades": 987, "taker_buy_quote": 217169.32757}, {"ts": 1775613180000, "open": 1.3726, "high": 1.3733, "low": 1.3726, "close": 1.3726, "volume": 67971.6, "quote_volume": 93328.76473, "trades": 255, "taker_buy_quote": 32855.50275}, {"ts": 1775613240000, "open": 1.3726, "high": 1.3726, "low": 1.3714, "close": 1.3716, "volume": 46299.3, "quote_volume": 63512.54445, "trades": 522, "taker_buy_quote": 20355.94199}, {"ts": 1775613300000, "open": 1.3717, "high": 1.372, "low": 1.3712, "close": 1.3712, "volume": 57011.5, "quote_volume": 78193.66652, "trades": 359, "taker_buy_quote": 12334.04071}, {"ts": 1775613360000, "open": 1.3711, "high": 1.3714, "low": 1.3708, "close": 1.3708, "volume": 27972.1, "quote_volume": 38355.33784, "trades": 219, "taker_buy_quote": 23517.35508}, {"ts": 1775613420000, "open": 1.3708, "high": 1.3709, "low": 1.37, "close": 1.3703, "volume": 79851.4, "quote_volume": 109420.17224, "trades": 345, "taker_buy_quote": 19915.99971}, {"ts": 1775613480000, "open": 1.3703, "high": 1.3703, "low": 1.3694, "close": 1.3698, "volume": 29470.8, "quote_volume": 40369.78093, "trades": 290, "taker_buy_quote": 24251.76131}, {"ts": 1775613540000, "open": 1.3698, "high": 1.3704, "low": 1.3694, "close": 1.3698, "volume": 31497.6, "quote_volume": 43152.15604, "trades": 375, "taker_buy_quote": 12989.89471}, {"ts": 1775613600000, "open": 1.3699, "high": 1.3717, "low": 1.3699, "close": 1.3717, "volume": 158805.3, "quote_volume": 217705.55644, "trades": 714, "taker_buy_quote": 50717.87607}, {"ts": 1775613660000, "open": 1.3717, "high": 1.3727, "low": 1.3714, "close": 1.3721, "volume": 153289.1, "quote_volume": 210335.44782, "trades": 553, "taker_buy_quote": 194231.75513}, {"ts": 1775613720000, "open": 1.372, "high": 1.372, "low": 1.3709, "close": 1.371, "volume": 32517.4, "quote_volume": 44585.83153, "trades": 343, "taker_buy_quote": 31589.01507}, {"ts": 1775613780000, "open": 1.371, "high": 1.3712, "low": 1.3705, "close": 1.371, "volume": 19350.5, "quote_volume": 26525.95697, "trades": 253, "taker_buy_quote": 9287.34582}, {"ts": 1775613840000, "open": 1.3709, "high": 1.3709, "low": 1.3682, "close": 1.3709, "volume": 89086.7, "quote_volume": 122012.71218, "trades": 1053, "taker_buy_quote": 83956.4902}, {"ts": 1775613900000, "open": 1.3708, "high": 1.3711, "low": 1.37, "close": 1.371, "volume": 47024.5, "quote_volume": 64452.14762, "trades": 642, "taker_buy_quote": 49060.16597}, {"ts": 1775613960000, "open": 1.3711, "high": 1.3731, "low": 1.3711, "close": 1.3731, "volume": 46596.3, "quote_volume": 63956.96593, "trades": 670, "taker_buy_quote": 37949.45053}, {"ts": 1775614020000, "open": 1.3731, "high": 1.3751, "low": 1.373, "close": 1.3744, "volume": 119019.6, "quote_volume": 163565.50078, "trades": 1180, "taker_buy_quote": 117933.29297}, {"ts": 1775614080000, "open": 1.3743, "high": 1.3753, "low": 1.3741, "close": 1.3753, "volume": 82286.7, "quote_volume": 113126.84777, "trades": 552, "taker_buy_quote": 52671.91439}, {"ts": 1775614140000, "open": 1.3753, "high": 1.3755, "low": 1.3745, "close": 1.3751, "volume": 49148.7, "quote_volume": 67576.11233, "trades": 459, "taker_buy_quote": 28160.2388}, {"ts": 1775614200000, "open": 1.375, "high": 1.3751, "low": 1.3743, "close": 1.3749, "volume": 35672.6, "quote_volume": 49043.69618, "trades": 409, "taker_buy_quote": 18077.63873}, {"ts": 1775614260000, "open": 1.3748, "high": 1.375, "low": 1.3745, "close": 1.3749, "volume": 18354.6, "quote_volume": 25233.60222, "trades": 249, "taker_buy_quote": 12144.88001}, {"ts": 1775614320000, "open": 1.3749, "high": 1.3761, "low": 1.3749, "close": 1.3756, "volume": 31177.6, "quote_volume": 42880.88152, "trades": 471, "taker_buy_quote": 20164.74143}, {"ts": 1775614380000, "open": 1.3755, "high": 1.3758, "low": 1.3752, "close": 1.3753, "volume": 22890.0, "quote_volume": 31484.65995, "trades": 440, "taker_buy_quote": 19995.69443}, {"ts": 1775614440000, "open": 1.3752, "high": 1.3753, "low": 1.3742, "close": 1.3749, "volume": 35645.2, "quote_volume": 49006.92851, "trades": 337, "taker_buy_quote": 12263.05357}, {"ts": 1775614500000, "open": 1.3749, "high": 1.3749, "low": 1.3738, "close": 1.3745, "volume": 15049.2, "quote_volume": 20684.48215, "trades": 406, "taker_buy_quote": 6354.3384}, {"ts": 1775614560000, "open": 1.3744, "high": 1.375, "low": 1.374, "close": 1.375, "volume": 31717.4, "quote_volume": 43600.54568, "trades": 394, "taker_buy_quote": 17004.51398}, {"ts": 1775614620000, "open": 1.3749, "high": 1.375, "low": 1.3744, "close": 1.3744, "volume": 37196.4, "quote_volume": 51136.88733, "trades": 259, "taker_buy_quote": 4440.17566}, {"ts": 1775614680000, "open": 1.3744, "high": 1.3744, "low": 1.3725, "close": 1.3733, "volume": 115555.5, "quote_volume": 158707.31471, "trades": 677, "taker_buy_quote": 36042.80524}, {"ts": 1775614740000, "open": 1.3733, "high": 1.3733, "low": 1.372, "close": 1.3721, "volume": 81853.3, "quote_volume": 112321.47706, "trades": 398, "taker_buy_quote": 83831.27246}, {"ts": 1775614800000, "open": 1.3722, "high": 1.3724, "low": 1.3695, "close": 1.3703, "volume": 151886.0, "quote_volume": 208294.18208, "trades": 1191, "taker_buy_quote": 40486.72114}, {"ts": 1775614860000, "open": 1.3703, "high": 1.371, "low": 1.3702, "close": 1.3707, "volume": 18959.1, "quote_volume": 25986.62723, "trades": 271, "taker_buy_quote": 14526.59907}, {"ts": 1775614920000, "open": 1.3708, "high": 1.3711, "low": 1.3706, "close": 1.371, "volume": 56048.1, "quote_volume": 76828.21438, "trades": 242, "taker_buy_quote": 33683.31241}, {"ts": 1775614980000, "open": 1.371, "high": 1.3714, "low": 1.3707, "close": 1.3711, "volume": 33972.9, "quote_volume": 46579.4662, "trades": 266, "taker_buy_quote": 20779.06614}, {"ts": 1775615040000, "open": 1.3712, "high": 1.3719, "low": 1.371, "close": 1.3719, "volume": 41733.3, "quote_volume": 57231.5229, "trades": 301, "taker_buy_quote": 39071.23517}, {"ts": 1775615100000, "open": 1.3718, "high": 1.3719, "low": 1.3707, "close": 1.3714, "volume": 61826.5, "quote_volume": 84789.1463, "trades": 378, "taker_buy_quote": 31711.25818}, {"ts": 1775615160000, "open": 1.3713, "high": 1.3719, "low": 1.3713, "close": 1.3714, "volume": 24779.6, "quote_volume": 33988.81904, "trades": 261, "taker_buy_quote": 9104.08273}, {"ts": 1775615220000, "open": 1.3714, "high": 1.3719, "low": 1.3714, "close": 1.3714, "volume": 26080.7, "quote_volume": 35775.64918, "trades": 213, "taker_buy_quote": 4612.85002}, {"ts": 1775615280000, "open": 1.3713, "high": 1.3724, "low": 1.3713, "close": 1.372, "volume": 53909.3, "quote_volume": 73946.91003, "trades": 380, "taker_buy_quote": 53608.65075}, {"ts": 1775615340000, "open": 1.372, "high": 1.3722, "low": 1.3717, "close": 1.3722, "volume": 4957.2, "quote_volume": 6800.75973, "trades": 131, "taker_buy_quote": 4087.86668}, {"ts": 1775615400000, "open": 1.3722, "high": 1.3723, "low": 1.3718, "close": 1.3719, "volume": 19616.7, "quote_volume": 26914.36631, "trades": 248, "taker_buy_quote": 12373.6717}, {"ts": 1775615460000, "open": 1.3718, "high": 1.3722, "low": 1.3709, "close": 1.3719, "volume": 79057.3, "quote_volume": 108440.12655, "trades": 724, "taker_buy_quote": 36160.54252}, {"ts": 1775615520000, "open": 1.372, "high": 1.3724, "low": 1.3719, "close": 1.3723, "volume": 9492.5, "quote_volume": 13024.87353, "trades": 176, "taker_buy_quote": 8105.8228}, {"ts": 1775615580000, "open": 1.3724, "high": 1.3732, "low": 1.3719, "close": 1.3719, "volume": 155256.5, "quote_volume": 213074.08713, "trades": 943, "taker_buy_quote": 63895.76521}, {"ts": 1775615640000, "open": 1.3719, "high": 1.3722, "low": 1.3708, "close": 1.3721, "volume": 61709.6, "quote_volume": 84636.15535, "trades": 533, "taker_buy_quote": 16170.01462}, {"ts": 1775615700000, "open": 1.372, "high": 1.3724, "low": 1.3703, "close": 1.3706, "volume": 54805.1, "quote_volume": 75155.50437, "trades": 692, "taker_buy_quote": 24331.80804}, {"ts": 1775615760000, "open": 1.3705, "high": 1.3715, "low": 1.3704, "close": 1.3712, "volume": 135335.8, "quote_volume": 185541.90162, "trades": 408, "taker_buy_quote": 49110.4236}, {"ts": 1775615820000, "open": 1.3712, "high": 1.3716, "low": 1.371, "close": 1.3716, "volume": 30958.0, "quote_volume": 42449.79585, "trades": 230, "taker_buy_quote": 33984.05864}, {"ts": 1775615880000, "open": 1.3717, "high": 1.3737, "low": 1.3717, "close": 1.3726, "volume": 49951.3, "quote_volume": 68576.8248, "trades": 687, "taker_buy_quote": 28298.26423}, {"ts": 1775615940000, "open": 1.3727, "high": 1.373, "low": 1.372, "close": 1.3723, "volume": 83891.9, "quote_volume": 115136.68273, "trades": 471, "taker_buy_quote": 94415.05125}, {"ts": 1775616000000, "open": 1.3723, "high": 1.3726, "low": 1.3714, "close": 1.3714, "volume": 97108.5, "quote_volume": 133223.63567, "trades": 484, "taker_buy_quote": 24983.49406}, {"ts": 1775616060000, "open": 1.3713, "high": 1.3715, "low": 1.3707, "close": 1.3715, "volume": 32182.0, "quote_volume": 44125.31278, "trades": 313, "taker_buy_quote": 21180.43692}, {"ts": 1775616120000, "open": 1.3715, "high": 1.3723, "low": 1.3705, "close": 1.3707, "volume": 103122.7, "quote_volume": 141423.51087, "trades": 575, "taker_buy_quote": 38883.68427}, {"ts": 1775616180000, "open": 1.3706, "high": 1.3707, "low": 1.3703, "close": 1.3703, "volume": 39464.9, "quote_volume": 54085.49145, "trades": 147, "taker_buy_quote": 3080.31822}, {"ts": 1775616240000, "open": 1.3702, "high": 1.372, "low": 1.3702, "close": 1.372, "volume": 467680.7, "quote_volume": 641291.41641, "trades": 724, "taker_buy_quote": 602993.24915}, {"ts": 1775616300000, "open": 1.3719, "high": 1.3724, "low": 1.3709, "close": 1.371, "volume": 394448.2, "quote_volume": 541171.83208, "trades": 1103, "taker_buy_quote": 466339.66107}, {"ts": 1775616360000, "open": 1.371, "high": 1.3715, "low": 1.3709, "close": 1.3709, "volume": 43569.8, "quote_volume": 59737.18116, "trades": 244, "taker_buy_quote": 24637.24227}, {"ts": 1775616420000, "open": 1.3709, "high": 1.371, "low": 1.3703, "close": 1.3706, "volume": 37662.2, "quote_volume": 51617.66818, "trades": 248, "taker_buy_quote": 41228.72654}, {"ts": 1775616480000, "open": 1.3705, "high": 1.3714, "low": 1.3705, "close": 1.3709, "volume": 29691.4, "quote_volume": 40704.38871, "trades": 278, "taker_buy_quote": 32758.79732}, {"ts": 1775616540000, "open": 1.3708, "high": 1.3718, "low": 1.3704, "close": 1.3718, "volume": 63981.8, "quote_volume": 87733.41035, "trades": 438, "taker_buy_quote": 58230.22521}, {"ts": 1775616600000, "open": 1.3718, "high": 1.3721, "low": 1.3714, "close": 1.3716, "volume": 60178.4, "quote_volume": 82543.20605, "trades": 347, "taker_buy_quote": 56651.70901}, {"ts": 1775616660000, "open": 1.3717, "high": 1.3721, "low": 1.3716, "close": 1.3716, "volume": 45441.3, "quote_volume": 62342.68979, "trades": 199, "taker_buy_quote": 13616.74561}, {"ts": 1775616720000, "open": 1.3716, "high": 1.3728, "low": 1.3715, "close": 1.3727, "volume": 98411.8, "quote_volume": 135064.10619, "trades": 245, "taker_buy_quote": 114051.62355}, {"ts": 1775616780000, "open": 1.3727, "high": 1.3734, "low": 1.3725, "close": 1.3733, "volume": 73677.2, "quote_volume": 101145.45716, "trades": 490, "taker_buy_quote": 83527.40153}, {"ts": 1775616840000, "open": 1.3733, "high": 1.3735, "low": 1.3724, "close": 1.3731, "volume": 116030.8, "quote_volume": 159316.63199, "trades": 472, "taker_buy_quote": 83614.07765}, {"ts": 1775616900000, "open": 1.3731, "high": 1.3731, "low": 1.3721, "close": 1.3723, "volume": 36862.4, "quote_volume": 50595.84601, "trades": 301, "taker_buy_quote": 31247.65858}, {"ts": 1775616960000, "open": 1.3723, "high": 1.3733, "low": 1.3723, "close": 1.3727, "volume": 121748.4, "quote_volume": 167143.52577, "trades": 451, "taker_buy_quote": 118735.99746}, {"ts": 1775617020000, "open": 1.3727, "high": 1.3735, "low": 1.3725, "close": 1.3734, "volume": 82148.0, "quote_volume": 112787.43371, "trades": 328, "taker_buy_quote": 74530.27578}, {"ts": 1775617080000, "open": 1.3735, "high": 1.3741, "low": 1.3734, "close": 1.3741, "volume": 103826.2, "quote_volume": 142634.67696, "trades": 275, "taker_buy_quote": 112538.6803}, {"ts": 1775617140000, "open": 1.3741, "high": 1.3745, "low": 1.3738, "close": 1.3744, "volume": 159450.2, "quote_volume": 219103.22652, "trades": 226, "taker_buy_quote": 177770.25078}, {"ts": 1775617200000, "open": 1.3744, "high": 1.3752, "low": 1.374, "close": 1.3751, "volume": 50950.9, "quote_volume": 70037.92104, "trades": 339, "taker_buy_quote": 35237.69191}, {"ts": 1775617260000, "open": 1.3752, "high": 1.3768, "low": 1.3752, "close": 1.3763, "volume": 128764.9, "quote_volume": 177198.39309, "trades": 612, "taker_buy_quote": 84013.86893}, {"ts": 1775617320000, "open": 1.3762, "high": 1.3762, "low": 1.3751, "close": 1.3758, "volume": 79624.8, "quote_volume": 109519.58361, "trades": 441, "taker_buy_quote": 65077.03662}, {"ts": 1775617380000, "open": 1.3759, "high": 1.3767, "low": 1.3754, "close": 1.3767, "volume": 73465.6, "quote_volume": 101077.33333, "trades": 347, "taker_buy_quote": 80592.5933}, {"ts": 1775617440000, "open": 1.3766, "high": 1.3768, "low": 1.3763, "close": 1.3763, "volume": 26455.8, "quote_volume": 36418.33572, "trades": 215, "taker_buy_quote": 9147.85375}, {"ts": 1775617500000, "open": 1.3763, "high": 1.3769, "low": 1.3762, "close": 1.3763, "volume": 133606.8, "quote_volume": 183931.30554, "trades": 378, "taker_buy_quote": 165940.94567}, {"ts": 1775617560000, "open": 1.3762, "high": 1.3765, "low": 1.3754, "close": 1.3765, "volume": 228372.9, "quote_volume": 314274.28138, "trades": 712, "taker_buy_quote": 220594.3385}, {"ts": 1775617620000, "open": 1.3765, "high": 1.3775, "low": 1.3727, "close": 1.3732, "volume": 889394.7, "quote_volume": 1222947.02477, "trades": 2049, "taker_buy_quote": 516245.76415}, {"ts": 1775617680000, "open": 1.3732, "high": 1.3733, "low": 1.3722, "close": 1.3729, "volume": 229929.7, "quote_volume": 315567.97994, "trades": 912, "taker_buy_quote": 236865.47592}, {"ts": 1775617740000, "open": 1.373, "high": 1.373, "low": 1.3722, "close": 1.3724, "volume": 83337.7, "quote_volume": 114381.6843, "trades": 320, "taker_buy_quote": 44747.87394}, {"ts": 1775617800000, "open": 1.3725, "high": 1.3725, "low": 1.372, "close": 1.3725, "volume": 25686.6, "quote_volume": 35246.10095, "trades": 201, "taker_buy_quote": 23632.21369}, {"ts": 1775617860000, "open": 1.3724, "high": 1.3725, "low": 1.3719, "close": 1.3721, "volume": 56089.4, "quote_volume": 76963.48557, "trades": 198, "taker_buy_quote": 13423.03857}, {"ts": 1775617920000, "open": 1.372, "high": 1.372, "low": 1.3713, "close": 1.3713, "volume": 28596.3, "quote_volume": 39227.16418, "trades": 179, "taker_buy_quote": 3486.12543}, {"ts": 1775617980000, "open": 1.3714, "high": 1.3715, "low": 1.371, "close": 1.3713, "volume": 54239.9, "quote_volume": 74377.46867, "trades": 269, "taker_buy_quote": 35410.90245}, {"ts": 1775618040000, "open": 1.3714, "high": 1.3714, "low": 1.3704, "close": 1.3706, "volume": 132809.5, "quote_volume": 182083.06489, "trades": 565, "taker_buy_quote": 107667.45605}, {"ts": 1775618100000, "open": 1.3706, "high": 1.3708, "low": 1.3704, "close": 1.3708, "volume": 46725.3, "quote_volume": 64040.93418, "trades": 163, "taker_buy_quote": 54379.57459}, {"ts": 1775618160000, "open": 1.3708, "high": 1.3711, "low": 1.3707, "close": 1.3708, "volume": 18197.2, "quote_volume": 24944.84695, "trades": 149, "taker_buy_quote": 13487.23702}, {"ts": 1775618220000, "open": 1.3708, "high": 1.3713, "low": 1.3707, "close": 1.3708, "volume": 23874.5, "quote_volume": 32730.31026, "trades": 234, "taker_buy_quote": 24764.11494}, {"ts": 1775618280000, "open": 1.3709, "high": 1.3709, "low": 1.3704, "close": 1.3706, "volume": 58829.3, "quote_volume": 80627.15969, "trades": 187, "taker_buy_quote": 31114.33627}, {"ts": 1775618340000, "open": 1.3706, "high": 1.3706, "low": 1.3689, "close": 1.369, "volume": 123870.8, "quote_volume": 169690.62868, "trades": 606, "taker_buy_quote": 18605.15345}, {"ts": 1775618400000, "open": 1.369, "high": 1.3694, "low": 1.369, "close": 1.3694, "volume": 130712.5, "quote_volume": 178970.81336, "trades": 394, "taker_buy_quote": 93621.49907}, {"ts": 1775618460000, "open": 1.3694, "high": 1.3699, "low": 1.3693, "close": 1.3699, "volume": 82580.9, "quote_volume": 113104.3953, "trades": 204, "taker_buy_quote": 83527.37318}, {"ts": 1775618520000, "open": 1.37, "high": 1.37, "low": 1.369, "close": 1.3692, "volume": 64334.0, "quote_volume": 88110.84282, "trades": 286, "taker_buy_quote": 19794.14013}, {"ts": 1775618580000, "open": 1.3692, "high": 1.3695, "low": 1.3692, "close": 1.3693, "volume": 37829.4, "quote_volume": 51799.46696, "trades": 114, "taker_buy_quote": 20968.1613}, {"ts": 1775618640000, "open": 1.3694, "high": 1.3698, "low": 1.3689, "close": 1.3691, "volume": 70276.6, "quote_volume": 96228.29773, "trades": 360, "taker_buy_quote": 63978.20748}, {"ts": 1775618700000, "open": 1.3691, "high": 1.3695, "low": 1.3688, "close": 1.3694, "volume": 42466.5, "quote_volume": 58136.14518, "trades": 211, "taker_buy_quote": 33288.85978}, {"ts": 1775618760000, "open": 1.3694, "high": 1.3699, "low": 1.3694, "close": 1.3699, "volume": 83959.9, "quote_volume": 114983.91393, "trades": 209, "taker_buy_quote": 66397.5601}, {"ts": 1775618820000, "open": 1.3698, "high": 1.3699, "low": 1.3691, "close": 1.3698, "volume": 61567.7, "quote_volume": 84312.04839, "trades": 320, "taker_buy_quote": 37395.63536}, {"ts": 1775618880000, "open": 1.3698, "high": 1.3713, "low": 1.3698, "close": 1.3711, "volume": 118984.8, "quote_volume": 163093.33393, "trades": 457, "taker_buy_quote": 101912.95922}, {"ts": 1775618940000, "open": 1.3711, "high": 1.3716, "low": 1.3706, "close": 1.3712, "volume": 150926.1, "quote_volume": 206935.13964, "trades": 542, "taker_buy_quote": 145025.61743}, {"ts": 1775619000000, "open": 1.3711, "high": 1.3712, "low": 1.3701, "close": 1.3712, "volume": 161002.9, "quote_volume": 220648.0928, "trades": 574, "taker_buy_quote": 73782.46618}, {"ts": 1775619060000, "open": 1.3711, "high": 1.3712, "low": 1.3704, "close": 1.3705, "volume": 51583.9, "quote_volume": 70702.9842, "trades": 224, "taker_buy_quote": 3897.66778}, {"ts": 1775619120000, "open": 1.3705, "high": 1.3711, "low": 1.3702, "close": 1.3711, "volume": 83451.6, "quote_volume": 114381.50206, "trades": 338, "taker_buy_quote": 92086.62218}, {"ts": 1775619180000, "open": 1.3711, "high": 1.3725, "low": 1.371, "close": 1.3725, "volume": 181094.1, "quote_volume": 248426.93897, "trades": 437, "taker_buy_quote": 131324.51092}, {"ts": 1775619240000, "open": 1.3725, "high": 1.3726, "low": 1.3714, "close": 1.3718, "volume": 152863.9, "quote_volume": 209779.82487, "trades": 407, "taker_buy_quote": 49735.53647}, {"ts": 1775619300000, "open": 1.3717, "high": 1.3724, "low": 1.3717, "close": 1.3723, "volume": 53137.7, "quote_volume": 72896.19163, "trades": 222, "taker_buy_quote": 60875.34657}, {"ts": 1775619360000, "open": 1.3723, "high": 1.373, "low": 1.3723, "close": 1.3729, "volume": 77791.3, "quote_volume": 106783.42274, "trades": 303, "taker_buy_quote": 48140.83448}, {"ts": 1775619420000, "open": 1.3729, "high": 1.3729, "low": 1.3725, "close": 1.3725, "volume": 36530.7, "quote_volume": 50145.50223, "trades": 140, "taker_buy_quote": 19073.01519}, {"ts": 1775619480000, "open": 1.3725, "high": 1.3725, "low": 1.3721, "close": 1.3721, "volume": 26599.2, "quote_volume": 36502.02936, "trades": 117, "taker_buy_quote": 3917.39749}, {"ts": 1775619540000, "open": 1.372, "high": 1.3721, "low": 1.3715, "close": 1.3716, "volume": 52656.4, "quote_volume": 72239.89342, "trades": 171, "taker_buy_quote": 5182.48664}, {"ts": 1775619600000, "open": 1.3716, "high": 1.3717, "low": 1.371, "close": 1.3717, "volume": 35345.6, "quote_volume": 48470.86855, "trades": 281, "taker_buy_quote": 38350.7057}, {"ts": 1775619660000, "open": 1.3716, "high": 1.3722, "low": 1.3715, "close": 1.3716, "volume": 56630.3, "quote_volume": 77689.84715, "trades": 290, "taker_buy_quote": 35067.90824}, {"ts": 1775619720000, "open": 1.3716, "high": 1.3725, "low": 1.3716, "close": 1.3724, "volume": 59981.8, "quote_volume": 82299.11293, "trades": 275, "taker_buy_quote": 73828.01542}, {"ts": 1775619780000, "open": 1.3724, "high": 1.3727, "low": 1.3724, "close": 1.3726, "volume": 30385.2, "quote_volume": 41705.19619, "trades": 125, "taker_buy_quote": 11035.31734}, {"ts": 1775619840000, "open": 1.3726, "high": 1.3726, "low": 1.3716, "close": 1.3717, "volume": 51514.8, "quote_volume": 70680.55873, "trades": 265, "taker_buy_quote": 15155.48883}, {"ts": 1775619900000, "open": 1.3717, "high": 1.3717, "low": 1.3716, "close": 1.3717, "volume": 26694.8, "quote_volume": 36616.6434, "trades": 140, "taker_buy_quote": 27635.22839}, {"ts": 1775619960000, "open": 1.3717, "high": 1.3717, "low": 1.3711, "close": 1.3714, "volume": 91924.9, "quote_volume": 126062.02373, "trades": 311, "taker_buy_quote": 54643.50655}, {"ts": 1775620020000, "open": 1.3714, "high": 1.3718, "low": 1.3707, "close": 1.3707, "volume": 195418.1, "quote_volume": 267981.7453, "trades": 479, "taker_buy_quote": 189345.02306}, {"ts": 1775620080000, "open": 1.3707, "high": 1.3707, "low": 1.3703, "close": 1.3704, "volume": 77784.7, "quote_volume": 106602.01139, "trades": 225, "taker_buy_quote": 41544.15243}, {"ts": 1775620140000, "open": 1.3703, "high": 1.3704, "low": 1.3702, "close": 1.3702, "volume": 19541.5, "quote_volume": 26778.04095, "trades": 70, "taker_buy_quote": 7955.71966}, {"ts": 1775620200000, "open": 1.3702, "high": 1.3702, "low": 1.3698, "close": 1.3699, "volume": 39191.0, "quote_volume": 53690.17675, "trades": 134, "taker_buy_quote": 24432.38875}, {"ts": 1775620260000, "open": 1.37, "high": 1.371, "low": 1.3699, "close": 1.3709, "volume": 73186.1, "quote_volume": 100290.49501, "trades": 332, "taker_buy_quote": 92874.79472}, {"ts": 1775620320000, "open": 1.3709, "high": 1.3709, "low": 1.3702, "close": 1.3707, "volume": 45241.7, "quote_volume": 62005.11764, "trades": 259, "taker_buy_quote": 24216.21968}, {"ts": 1775620380000, "open": 1.3706, "high": 1.3711, "low": 1.3706, "close": 1.371, "volume": 77569.3, "quote_volume": 106343.26215, "trades": 254, "taker_buy_quote": 37260.68537}, {"ts": 1775620440000, "open": 1.371, "high": 1.3713, "low": 1.3699, "close": 1.3703, "volume": 182568.3, "quote_volume": 250219.98198, "trades": 649, "taker_buy_quote": 64309.66322}, {"ts": 1775620500000, "open": 1.3703, "high": 1.3706, "low": 1.3702, "close": 1.3705, "volume": 56995.2, "quote_volume": 78107.50192, "trades": 251, "taker_buy_quote": 49340.10977}, {"ts": 1775620560000, "open": 1.3704, "high": 1.3704, "low": 1.37, "close": 1.3701, "volume": 12508.8, "quote_volume": 17138.57415, "trades": 107, "taker_buy_quote": 5785.19303}, {"ts": 1775620620000, "open": 1.3701, "high": 1.3704, "low": 1.37, "close": 1.3702, "volume": 90881.8, "quote_volume": 124519.91137, "trades": 304, "taker_buy_quote": 105510.00192}, {"ts": 1775620680000, "open": 1.3701, "high": 1.3702, "low": 1.3699, "close": 1.37, "volume": 11434.8, "quote_volume": 15665.38815, "trades": 82, "taker_buy_quote": 5015.4459}, {"ts": 1775620740000, "open": 1.3699, "high": 1.3703, "low": 1.3696, "close": 1.37, "volume": 474739.4, "quote_volume": 650378.88453, "trades": 560, "taker_buy_quote": 164530.86105}, {"ts": 1775620800000, "open": 1.3701, "high": 1.3707, "low": 1.3698, "close": 1.3704, "volume": 127742.7, "quote_volume": 175014.40588, "trades": 488, "taker_buy_quote": 50576.08146}, {"ts": 1775620860000, "open": 1.3703, "high": 1.3722, "low": 1.3703, "close": 1.3722, "volume": 114657.5, "quote_volume": 157215.35596, "trades": 668, "taker_buy_quote": 92756.05395}, {"ts": 1775620920000, "open": 1.3721, "high": 1.3722, "low": 1.3712, "close": 1.3718, "volume": 61945.9, "quote_volume": 84965.28774, "trades": 361, "taker_buy_quote": 46521.17882}, {"ts": 1775620980000, "open": 1.3719, "high": 1.3719, "low": 1.3707, "close": 1.3707, "volume": 61925.6, "quote_volume": 84915.42895, "trades": 293, "taker_buy_quote": 23481.20197}, {"ts": 1775621040000, "open": 1.3708, "high": 1.371, "low": 1.3693, "close": 1.3693, "volume": 457971.6, "quote_volume": 627475.87606, "trades": 885, "taker_buy_quote": 37361.7283}, {"ts": 1775621100000, "open": 1.3692, "high": 1.3759, "low": 1.3692, "close": 1.3749, "volume": 638378.7, "quote_volume": 876256.40103, "trades": 1645, "taker_buy_quote": 632229.41556}, {"ts": 1775621160000, "open": 1.3749, "high": 1.3749, "low": 1.3733, "close": 1.3739, "volume": 412493.5, "quote_volume": 566731.13609, "trades": 1226, "taker_buy_quote": 142297.63616}, {"ts": 1775621220000, "open": 1.3738, "high": 1.3739, "low": 1.3733, "close": 1.3735, "volume": 85124.8, "quote_volume": 116932.88397, "trades": 184, "taker_buy_quote": 18451.31787}, {"ts": 1775621280000, "open": 1.3735, "high": 1.3737, "low": 1.3732, "close": 1.3732, "volume": 75598.2, "quote_volume": 103840.97988, "trades": 236, "taker_buy_quote": 79445.27164}, {"ts": 1775621340000, "open": 1.3732, "high": 1.3733, "low": 1.3729, "close": 1.3729, "volume": 56904.3, "quote_volume": 78131.15866, "trades": 183, "taker_buy_quote": 71206.15745}, {"ts": 1775621400000, "open": 1.3729, "high": 1.3734, "low": 1.3728, "close": 1.3732, "volume": 85645.3, "quote_volume": 117603.83656, "trades": 226, "taker_buy_quote": 93014.20323}, {"ts": 1775621460000, "open": 1.3732, "high": 1.3732, "low": 1.3723, "close": 1.3724, "volume": 126749.5, "quote_volume": 174020.17097, "trades": 309, "taker_buy_quote": 34273.42884}, {"ts": 1775621520000, "open": 1.3725, "high": 1.3728, "low": 1.3722, "close": 1.3724, "volume": 54962.5, "quote_volume": 75437.9054, "trades": 262, "taker_buy_quote": 31927.23901}, {"ts": 1775621580000, "open": 1.3724, "high": 1.3758, "low": 1.3719, "close": 1.3742, "volume": 578576.1, "quote_volume": 794904.49196, "trades": 1372, "taker_buy_quote": 547410.65336}, {"ts": 1775621640000, "open": 1.3743, "high": 1.3743, "low": 1.3733, "close": 1.3742, "volume": 271481.3, "quote_volume": 372965.89849, "trades": 449, "taker_buy_quote": 113438.64041}, {"ts": 1775621700000, "open": 1.3742, "high": 1.3747, "low": 1.3739, "close": 1.3739, "volume": 180517.3, "quote_volume": 248095.78078, "trades": 421, "taker_buy_quote": 49053.61032}, {"ts": 1775621760000, "open": 1.3739, "high": 1.3752, "low": 1.3738, "close": 1.3752, "volume": 100104.1, "quote_volume": 137576.57201, "trades": 484, "taker_buy_quote": 103110.12132}, {"ts": 1775621820000, "open": 1.3752, "high": 1.3752, "low": 1.3742, "close": 1.3742, "volume": 74704.3, "quote_volume": 102702.77843, "trades": 324, "taker_buy_quote": 30620.17556}, {"ts": 1775621880000, "open": 1.3741, "high": 1.375, "low": 1.3739, "close": 1.3748, "volume": 64554.5, "quote_volume": 88730.92526, "trades": 319, "taker_buy_quote": 50805.45262}, {"ts": 1775621940000, "open": 1.3747, "high": 1.3747, "low": 1.3743, "close": 1.3743, "volume": 12660.4, "quote_volume": 17401.54661, "trades": 99, "taker_buy_quote": 1978.99987}, {"ts": 1775622000000, "open": 1.3743, "high": 1.3751, "low": 1.374, "close": 1.3751, "volume": 78647.9, "quote_volume": 108089.44202, "trades": 473, "taker_buy_quote": 51828.54622}, {"ts": 1775622060000, "open": 1.3751, "high": 1.3757, "low": 1.375, "close": 1.3751, "volume": 178978.4, "quote_volume": 246140.95401, "trades": 520, "taker_buy_quote": 45892.63944}, {"ts": 1775622120000, "open": 1.3751, "high": 1.3751, "low": 1.3746, "close": 1.3747, "volume": 20702.2, "quote_volume": 28464.71508, "trades": 205, "taker_buy_quote": 12801.5363}, {"ts": 1775622180000, "open": 1.3746, "high": 1.3746, "low": 1.3739, "close": 1.3745, "volume": 111372.2, "quote_volume": 153050.527, "trades": 380, "taker_buy_quote": 41311.57577}, {"ts": 1775622240000, "open": 1.3745, "high": 1.3745, "low": 1.3742, "close": 1.3745, "volume": 41863.4, "quote_volume": 57535.56143, "trades": 142, "taker_buy_quote": 15619.5176}, {"ts": 1775622300000, "open": 1.3745, "high": 1.3751, "low": 1.3744, "close": 1.375, "volume": 37926.0, "quote_volume": 52140.72623, "trades": 178, "taker_buy_quote": 46579.346}, {"ts": 1775622360000, "open": 1.3751, "high": 1.3751, "low": 1.3749, "close": 1.375, "volume": 56432.1, "quote_volume": 77591.28916, "trades": 103, "taker_buy_quote": 15924.79806}, {"ts": 1775622420000, "open": 1.3749, "high": 1.3752, "low": 1.3749, "close": 1.3751, "volume": 30715.9, "quote_volume": 42238.05907, "trades": 222, "taker_buy_quote": 31181.89098}, {"ts": 1775622480000, "open": 1.3752, "high": 1.3768, "low": 1.375, "close": 1.3766, "volume": 187712.6, "quote_volume": 258296.25338, "trades": 556, "taker_buy_quote": 153828.12983}, {"ts": 1775622540000, "open": 1.3765, "high": 1.3766, "low": 1.376, "close": 1.376, "volume": 54194.8, "quote_volume": 74587.9275, "trades": 192, "taker_buy_quote": 10386.79144}, {"ts": 1775622600000, "open": 1.3759, "high": 1.3761, "low": 1.3756, "close": 1.3759, "volume": 56443.0, "quote_volume": 77655.54792, "trades": 230, "taker_buy_quote": 53811.24678}, {"ts": 1775622660000, "open": 1.3759, "high": 1.376, "low": 1.3752, "close": 1.3756, "volume": 108629.5, "quote_volume": 149428.89908, "trades": 269, "taker_buy_quote": 91101.59949}, {"ts": 1775622720000, "open": 1.3755, "high": 1.3755, "low": 1.3749, "close": 1.375, "volume": 19646.9, "quote_volume": 27018.26561, "trades": 138, "taker_buy_quote": 1764.98412}, {"ts": 1775622780000, "open": 1.3749, "high": 1.3754, "low": 1.3749, "close": 1.3752, "volume": 68662.1, "quote_volume": 94419.67407, "trades": 229, "taker_buy_quote": 82298.96722}, {"ts": 1775622840000, "open": 1.3751, "high": 1.3752, "low": 1.3747, "close": 1.3751, "volume": 37634.8, "quote_volume": 51744.03191, "trades": 165, "taker_buy_quote": 29909.82101}, {"ts": 1775622900000, "open": 1.3751, "high": 1.3754, "low": 1.3747, "close": 1.3748, "volume": 57878.3, "quote_volume": 79585.09796, "trades": 252, "taker_buy_quote": 18473.98769}, {"ts": 1775622960000, "open": 1.3748, "high": 1.3753, "low": 1.3748, "close": 1.3752, "volume": 39332.9, "quote_volume": 54082.3873, "trades": 143, "taker_buy_quote": 36753.57022}, {"ts": 1775623020000, "open": 1.3753, "high": 1.3768, "low": 1.375, "close": 1.3768, "volume": 194655.3, "quote_volume": 267786.36292, "trades": 595, "taker_buy_quote": 228139.74623}, {"ts": 1775623080000, "open": 1.3768, "high": 1.3779, "low": 1.3767, "close": 1.3775, "volume": 183575.2, "quote_volume": 252833.2161, "trades": 632, "taker_buy_quote": 117850.98806}, {"ts": 1775623140000, "open": 1.3774, "high": 1.3774, "low": 1.3767, "close": 1.3767, "volume": 44913.2, "quote_volume": 61840.73854, "trades": 156, "taker_buy_quote": 22526.05558}, {"ts": 1775623200000, "open": 1.3767, "high": 1.3773, "low": 1.3767, "close": 1.3773, "volume": 75346.7, "quote_volume": 103759.93317, "trades": 321, "taker_buy_quote": 99989.19487}, {"ts": 1775623260000, "open": 1.3773, "high": 1.3774, "low": 1.3771, "close": 1.3771, "volume": 59426.9, "quote_volume": 81848.30348, "trades": 138, "taker_buy_quote": 45709.81283}, {"ts": 1775623320000, "open": 1.3771, "high": 1.3776, "low": 1.3771, "close": 1.3775, "volume": 42760.6, "quote_volume": 58900.97167, "trades": 195, "taker_buy_quote": 44331.75077}, {"ts": 1775623380000, "open": 1.3776, "high": 1.3776, "low": 1.3772, "close": 1.3773, "volume": 96090.9, "quote_volume": 132362.52961, "trades": 266, "taker_buy_quote": 26118.18456}, {"ts": 1775623440000, "open": 1.3773, "high": 1.3773, "low": 1.3768, "close": 1.3773, "volume": 103249.0, "quote_volume": 142176.46963, "trades": 277, "taker_buy_quote": 41713.93552}, {"ts": 1775623500000, "open": 1.3773, "high": 1.3775, "low": 1.3772, "close": 1.3775, "volume": 33349.6, "quote_volume": 45935.16273, "trades": 162, "taker_buy_quote": 38180.20419}, {"ts": 1775623560000, "open": 1.3774, "high": 1.3776, "low": 1.3774, "close": 1.3776, "volume": 100133.7, "quote_volume": 137939.31178, "trades": 128, "taker_buy_quote": 88873.34732}, {"ts": 1775623620000, "open": 1.3776, "high": 1.3776, "low": 1.3768, "close": 1.3768, "volume": 32684.7, "quote_volume": 45013.69005, "trades": 155, "taker_buy_quote": 10332.34077}, {"ts": 1775623680000, "open": 1.3769, "high": 1.3772, "low": 1.3768, "close": 1.3772, "volume": 30836.3, "quote_volume": 42460.21134, "trades": 134, "taker_buy_quote": 38409.99192}, {"ts": 1775623740000, "open": 1.3772, "high": 1.3776, "low": 1.3771, "close": 1.3773, "volume": 88038.9, "quote_volume": 121265.70625, "trades": 269, "taker_buy_quote": 52096.63998}, {"ts": 1775623800000, "open": 1.3773, "high": 1.3774, "low": 1.3771, "close": 1.3773, "volume": 17671.1, "quote_volume": 24337.43342, "trades": 96, "taker_buy_quote": 13052.5526}, {"ts": 1775623860000, "open": 1.3774, "high": 1.3778, "low": 1.3773, "close": 1.3778, "volume": 55804.8, "quote_volume": 76877.5832, "trades": 163, "taker_buy_quote": 59180.28602}, {"ts": 1775623920000, "open": 1.3777, "high": 1.3777, "low": 1.376, "close": 1.3766, "volume": 210125.4, "quote_volume": 289268.92195, "trades": 479, "taker_buy_quote": 58038.19762}, {"ts": 1775623980000, "open": 1.3766, "high": 1.377, "low": 1.3765, "close": 1.3769, "volume": 63980.6, "quote_volume": 88088.22417, "trades": 250, "taker_buy_quote": 42903.89822}, {"ts": 1775624040000, "open": 1.3769, "high": 1.377, "low": 1.3768, "close": 1.3768, "volume": 16357.9, "quote_volume": 22523.3696, "trades": 154, "taker_buy_quote": 10938.54936}, {"ts": 1775624100000, "open": 1.3768, "high": 1.377, "low": 1.3765, "close": 1.3769, "volume": 41562.4, "quote_volume": 57222.02573, "trades": 196, "taker_buy_quote": 45264.06398}, {"ts": 1775624160000, "open": 1.3769, "high": 1.3775, "low": 1.3769, "close": 1.3775, "volume": 53016.9, "quote_volume": 73017.69704, "trades": 198, "taker_buy_quote": 58773.9652}, {"ts": 1775624220000, "open": 1.3775, "high": 1.3775, "low": 1.3771, "close": 1.3771, "volume": 35731.0, "quote_volume": 49212.79391, "trades": 109, "taker_buy_quote": 3108.95683}, {"ts": 1775624280000, "open": 1.3772, "high": 1.3772, "low": 1.377, "close": 1.3771, "volume": 38807.9, "quote_volume": 53441.29137, "trades": 76, "taker_buy_quote": 15155.60725}, {"ts": 1775624340000, "open": 1.3771, "high": 1.3775, "low": 1.3759, "close": 1.3761, "volume": 185218.7, "quote_volume": 255037.03201, "trades": 556, "taker_buy_quote": 150760.55005}, {"ts": 1775624400000, "open": 1.3761, "high": 1.377, "low": 1.3761, "close": 1.3766, "volume": 52745.4, "quote_volume": 72608.77981, "trades": 411, "taker_buy_quote": 47988.87346}, {"ts": 1775624460000, "open": 1.3766, "high": 1.3774, "low": 1.3763, "close": 1.3773, "volume": 82803.9, "quote_volume": 113999.9995, "trades": 456, "taker_buy_quote": 91944.01005}, {"ts": 1775624520000, "open": 1.3773, "high": 1.3774, "low": 1.3769, "close": 1.377, "volume": 109714.4, "quote_volume": 151086.9053, "trades": 305, "taker_buy_quote": 82689.6515}, {"ts": 1775624580000, "open": 1.377, "high": 1.3775, "low": 1.3769, "close": 1.3773, "volume": 70177.5, "quote_volume": 96643.73234, "trades": 207, "taker_buy_quote": 75839.30887}, {"ts": 1775624640000, "open": 1.3772, "high": 1.3779, "low": 1.3772, "close": 1.3778, "volume": 74753.0, "quote_volume": 102979.44382, "trades": 346, "taker_buy_quote": 63864.97905}, {"ts": 1775624700000, "open": 1.3778, "high": 1.3786, "low": 1.3778, "close": 1.3781, "volume": 142788.8, "quote_volume": 196796.85271, "trades": 521, "taker_buy_quote": 70689.57807}, {"ts": 1775624760000, "open": 1.3781, "high": 1.3792, "low": 1.3781, "close": 1.3789, "volume": 162566.0, "quote_volume": 224156.40894, "trades": 477, "taker_buy_quote": 131839.60324}, {"ts": 1775624820000, "open": 1.3789, "high": 1.379, "low": 1.3784, "close": 1.3789, "volume": 57577.5, "quote_volume": 79377.31321, "trades": 248, "taker_buy_quote": 37777.27416}, {"ts": 1775624880000, "open": 1.3788, "high": 1.3789, "low": 1.3786, "close": 1.3786, "volume": 60825.2, "quote_volume": 83862.78556, "trades": 186, "taker_buy_quote": 22036.11023}, {"ts": 1775624940000, "open": 1.3786, "high": 1.3788, "low": 1.3783, "close": 1.3785, "volume": 68806.9, "quote_volume": 94855.87397, "trades": 230, "taker_buy_quote": 52926.06511}, {"ts": 1775625000000, "open": 1.3785, "high": 1.3793, "low": 1.3785, "close": 1.3791, "volume": 118418.8, "quote_volume": 163302.11473, "trades": 354, "taker_buy_quote": 132163.72864}, {"ts": 1775625060000, "open": 1.3791, "high": 1.3792, "low": 1.3787, "close": 1.3788, "volume": 54542.7, "quote_volume": 75212.03143, "trades": 198, "taker_buy_quote": 19921.18248}, {"ts": 1775625120000, "open": 1.3788, "high": 1.3791, "low": 1.3787, "close": 1.3789, "volume": 59834.0, "quote_volume": 82508.61477, "trades": 221, "taker_buy_quote": 45307.25493}, {"ts": 1775625180000, "open": 1.379, "high": 1.3796, "low": 1.379, "close": 1.3796, "volume": 121089.5, "quote_volume": 167021.66783, "trades": 397, "taker_buy_quote": 164325.05599}, {"ts": 1775625240000, "open": 1.3796, "high": 1.3799, "low": 1.3795, "close": 1.3799, "volume": 75243.4, "quote_volume": 103808.99722, "trades": 214, "taker_buy_quote": 100170.46764}, {"ts": 1775625300000, "open": 1.3799, "high": 1.3812, "low": 1.3798, "close": 1.3811, "volume": 180520.7, "quote_volume": 249243.31267, "trades": 737, "taker_buy_quote": 182646.46704}, {"ts": 1775625360000, "open": 1.3812, "high": 1.3814, "low": 1.381, "close": 1.3813, "volume": 69080.8, "quote_volume": 95409.61975, "trades": 297, "taker_buy_quote": 41284.64957}, {"ts": 1775625420000, "open": 1.3814, "high": 1.3816, "low": 1.3813, "close": 1.3816, "volume": 35638.5, "quote_volume": 49234.09068, "trades": 159, "taker_buy_quote": 40476.82862}, {"ts": 1775625480000, "open": 1.3815, "high": 1.3821, "low": 1.3815, "close": 1.382, "volume": 78600.4, "quote_volume": 108612.59137, "trades": 319, "taker_buy_quote": 101836.27392}, {"ts": 1775625540000, "open": 1.3821, "high": 1.3821, "low": 1.3817, "close": 1.3818, "volume": 58523.5, "quote_volume": 80875.57378, "trades": 150, "taker_buy_quote": 9820.01368}, {"ts": 1775625600000, "open": 1.3818, "high": 1.3833, "low": 1.3818, "close": 1.3833, "volume": 131561.8, "quote_volume": 181901.73385, "trades": 504, "taker_buy_quote": 166539.03719}, {"ts": 1775625660000, "open": 1.3832, "high": 1.3839, "low": 1.3832, "close": 1.3836, "volume": 124050.1, "quote_volume": 171642.24019, "trades": 447, "taker_buy_quote": 78984.92813}, {"ts": 1775625720000, "open": 1.3836, "high": 1.3843, "low": 1.3836, "close": 1.3841, "volume": 140824.4, "quote_volume": 194904.42824, "trades": 297, "taker_buy_quote": 132228.79975}, {"ts": 1775625780000, "open": 1.3841, "high": 1.3844, "low": 1.384, "close": 1.3844, "volume": 24500.6, "quote_volume": 33914.17221, "trades": 122, "taker_buy_quote": 31128.06367}, {"ts": 1775625840000, "open": 1.3844, "high": 1.3859, "low": 1.3844, "close": 1.3859, "volume": 120137.9, "quote_volume": 166421.99642, "trades": 531, "taker_buy_quote": 127882.24902}, {"ts": 1775625900000, "open": 1.386, "high": 1.3883, "low": 1.3857, "close": 1.3858, "volume": 935050.5, "quote_volume": 1296906.79197, "trades": 875, "taker_buy_quote": 1147922.88932}, {"ts": 1775625960000, "open": 1.3858, "high": 1.3859, "low": 1.3842, "close": 1.3845, "volume": 215548.1, "quote_volume": 298487.84127, "trades": 406, "taker_buy_quote": 131696.96946}, {"ts": 1775626020000, "open": 1.3846, "high": 1.3853, "low": 1.3845, "close": 1.3846, "volume": 83766.0, "quote_volume": 116003.04355, "trades": 297, "taker_buy_quote": 81371.65712}, {"ts": 1775626080000, "open": 1.3845, "high": 1.385, "low": 1.3845, "close": 1.385, "volume": 64577.5, "quote_volume": 89415.43483, "trades": 185, "taker_buy_quote": 57765.55218}, {"ts": 1775626140000, "open": 1.385, "high": 1.3854, "low": 1.3849, "close": 1.3854, "volume": 28674.3, "quote_volume": 39717.89723, "trades": 171, "taker_buy_quote": 36362.11422}, {"ts": 1775626200000, "open": 1.3854, "high": 1.3854, "low": 1.3848, "close": 1.3849, "volume": 93350.0, "quote_volume": 129292.6079, "trades": 192, "taker_buy_quote": 25387.41067}, {"ts": 1775626260000, "open": 1.3848, "high": 1.3848, "low": 1.3836, "close": 1.3836, "volume": 108640.4, "quote_volume": 150373.38667, "trades": 332, "taker_buy_quote": 8665.38152}, {"ts": 1775626320000, "open": 1.3836, "high": 1.3838, "low": 1.3833, "close": 1.3837, "volume": 96784.8, "quote_volume": 133893.70795, "trades": 283, "taker_buy_quote": 48549.74076}, {"ts": 1775626380000, "open": 1.3837, "high": 1.3847, "low": 1.3837, "close": 1.3847, "volume": 307923.5, "quote_volume": 426253.79066, "trades": 396, "taker_buy_quote": 393763.65061}, {"ts": 1775626440000, "open": 1.3846, "high": 1.3848, "low": 1.3833, "close": 1.3834, "volume": 84046.9, "quote_volume": 116343.23293, "trades": 406, "taker_buy_quote": 49352.68982}, {"ts": 1775626500000, "open": 1.3833, "high": 1.3838, "low": 1.383, "close": 1.3837, "volume": 80475.2, "quote_volume": 111321.69309, "trades": 352, "taker_buy_quote": 44993.76652}, {"ts": 1775626560000, "open": 1.3837, "high": 1.384, "low": 1.3833, "close": 1.384, "volume": 34925.5, "quote_volume": 48321.58138, "trades": 229, "taker_buy_quote": 27657.29204}, {"ts": 1775626620000, "open": 1.3839, "high": 1.384, "low": 1.3835, "close": 1.384, "volume": 47465.9, "quote_volume": 65683.66258, "trades": 253, "taker_buy_quote": 47765.21761}, {"ts": 1775626680000, "open": 1.384, "high": 1.3841, "low": 1.3837, "close": 1.3839, "volume": 40673.5, "quote_volume": 56284.17898, "trades": 207, "taker_buy_quote": 45572.09423}, {"ts": 1775626740000, "open": 1.3838, "high": 1.3839, "low": 1.3836, "close": 1.3837, "volume": 10747.6, "quote_volume": 14872.0555, "trades": 70, "taker_buy_quote": 6889.54624}, {"ts": 1775626800000, "open": 1.3837, "high": 1.3837, "low": 1.3836, "close": 1.3837, "volume": 2840.5, "quote_volume": 3930.38084, "trades": 36, "taker_buy_quote": 3667.35848}, {"ts": 1775626860000, "open": 1.3837, "high": 1.3845, "low": 1.3837, "close": 1.3839, "volume": 66808.8, "quote_volume": 92468.69827, "trades": 267, "taker_buy_quote": 64571.08968}, {"ts": 1775626920000, "open": 1.3839, "high": 1.384, "low": 1.3833, "close": 1.3834, "volume": 41831.7, "quote_volume": 57878.6456, "trades": 169, "taker_buy_quote": 30666.68581}, {"ts": 1775626980000, "open": 1.3834, "high": 1.3836, "low": 1.3829, "close": 1.3829, "volume": 54837.3, "quote_volume": 75857.52673, "trades": 182, "taker_buy_quote": 37069.67363}, {"ts": 1775627040000, "open": 1.383, "high": 1.383, "low": 1.3819, "close": 1.3827, "volume": 86803.3, "quote_volume": 119984.47748, "trades": 396, "taker_buy_quote": 108128.93747}, {"ts": 1775627100000, "open": 1.3826, "high": 1.3826, "low": 1.3817, "close": 1.382, "volume": 104081.4, "quote_volume": 143855.23579, "trades": 246, "taker_buy_quote": 94737.69993}, {"ts": 1775627160000, "open": 1.3821, "high": 1.3827, "low": 1.3821, "close": 1.3827, "volume": 44035.3, "quote_volume": 60876.41035, "trades": 178, "taker_buy_quote": 55459.34519}, {"ts": 1775627220000, "open": 1.3826, "high": 1.3833, "low": 1.3825, "close": 1.3832, "volume": 72202.8, "quote_volume": 99866.7732, "trades": 241, "taker_buy_quote": 20685.36544}, {"ts": 1775627280000, "open": 1.3833, "high": 1.3834, "low": 1.383, "close": 1.3834, "volume": 31720.8, "quote_volume": 43873.30786, "trades": 185, "taker_buy_quote": 36645.62123}, {"ts": 1775627340000, "open": 1.3834, "high": 1.3837, "low": 1.3833, "close": 1.3835, "volume": 45207.3, "quote_volume": 62543.95455, "trades": 147, "taker_buy_quote": 38029.13698}, {"ts": 1775627400000, "open": 1.3835, "high": 1.3853, "low": 1.3835, "close": 1.3852, "volume": 488044.0, "quote_volume": 675657.61589, "trades": 695, "taker_buy_quote": 174784.14804}, {"ts": 1775627460000, "open": 1.3853, "high": 1.3877, "low": 1.3853, "close": 1.3872, "volume": 505135.6, "quote_volume": 700431.08717, "trades": 1317, "taker_buy_quote": 539180.38791}, {"ts": 1775627520000, "open": 1.3872, "high": 1.3876, "low": 1.3864, "close": 1.3864, "volume": 153725.3, "quote_volume": 213206.08992, "trades": 485, "taker_buy_quote": 54898.49606}, {"ts": 1775627580000, "open": 1.3864, "high": 1.3869, "low": 1.3858, "close": 1.3859, "volume": 53374.5, "quote_volume": 73998.27019, "trades": 358, "taker_buy_quote": 42496.3424}, {"ts": 1775627640000, "open": 1.3859, "high": 1.3866, "low": 1.3859, "close": 1.386, "volume": 66559.3, "quote_volume": 92275.36379, "trades": 254, "taker_buy_quote": 59342.59222}, {"ts": 1775627700000, "open": 1.3861, "high": 1.3861, "low": 1.3856, "close": 1.3857, "volume": 40487.0, "quote_volume": 56106.78182, "trades": 174, "taker_buy_quote": 17350.43802}, {"ts": 1775627760000, "open": 1.3857, "high": 1.3859, "low": 1.3849, "close": 1.3855, "volume": 107403.9, "quote_volume": 148808.50909, "trades": 431, "taker_buy_quote": 73854.48778}, {"ts": 1775627820000, "open": 1.3855, "high": 1.3856, "low": 1.3847, "close": 1.3847, "volume": 38185.5, "quote_volume": 52898.3267, "trades": 250, "taker_buy_quote": 21918.52271}, {"ts": 1775627880000, "open": 1.3848, "high": 1.3848, "low": 1.3837, "close": 1.3837, "volume": 77413.9, "quote_volume": 107154.19624, "trades": 309, "taker_buy_quote": 17654.83833}, {"ts": 1775627940000, "open": 1.3838, "high": 1.3846, "low": 1.3833, "close": 1.3845, "volume": 108891.7, "quote_volume": 150674.27103, "trades": 353, "taker_buy_quote": 42090.44689}, {"ts": 1775628000000, "open": 1.3846, "high": 1.3848, "low": 1.3845, "close": 1.3845, "volume": 31401.7, "quote_volume": 43480.35186, "trades": 138, "taker_buy_quote": 13726.17611}, {"ts": 1775628060000, "open": 1.3845, "high": 1.3848, "low": 1.3837, "close": 1.3837, "volume": 140358.7, "quote_volume": 194305.08792, "trades": 351, "taker_buy_quote": 14245.24944}, {"ts": 1775628120000, "open": 1.3837, "high": 1.3841, "low": 1.383, "close": 1.3834, "volume": 82746.2, "quote_volume": 114479.85595, "trades": 527, "taker_buy_quote": 43032.66775}, {"ts": 1775628180000, "open": 1.3833, "high": 1.3834, "low": 1.382, "close": 1.3825, "volume": 57608.9, "quote_volume": 79638.41743, "trades": 470, "taker_buy_quote": 37719.25128}, {"ts": 1775628240000, "open": 1.3826, "high": 1.3829, "low": 1.3823, "close": 1.3829, "volume": 99716.5, "quote_volume": 137857.93522, "trades": 308, "taker_buy_quote": 110390.54935}, {"ts": 1775628300000, "open": 1.3829, "high": 1.3838, "low": 1.3829, "close": 1.3834, "volume": 97763.8, "quote_volume": 135256.38639, "trades": 425, "taker_buy_quote": 59229.07967}, {"ts": 1775628360000, "open": 1.3834, "high": 1.3835, "low": 1.3827, "close": 1.3827, "volume": 32743.4, "quote_volume": 45288.49383, "trades": 280, "taker_buy_quote": 21989.14927}, {"ts": 1775628420000, "open": 1.3827, "high": 1.3829, "low": 1.3825, "close": 1.3829, "volume": 31371.2, "quote_volume": 43373.60746, "trades": 131, "taker_buy_quote": 28300.67477}, {"ts": 1775628480000, "open": 1.3828, "high": 1.3829, "low": 1.3818, "close": 1.3819, "volume": 45503.4, "quote_volume": 62897.94648, "trades": 323, "taker_buy_quote": 28655.75654}, {"ts": 1775628540000, "open": 1.3819, "high": 1.3823, "low": 1.3819, "close": 1.3823, "volume": 23558.7, "quote_volume": 32558.67983, "trades": 139, "taker_buy_quote": 23397.59123}, {"ts": 1775628600000, "open": 1.3823, "high": 1.3842, "low": 1.3822, "close": 1.3842, "volume": 102560.2, "quote_volume": 141861.99709, "trades": 564, "taker_buy_quote": 130647.89512}, {"ts": 1775628660000, "open": 1.3843, "high": 1.3849, "low": 1.3842, "close": 1.3848, "volume": 64300.9, "quote_volume": 89021.03482, "trades": 459, "taker_buy_quote": 59154.53212}, {"ts": 1775628720000, "open": 1.3849, "high": 1.385, "low": 1.3848, "close": 1.3849, "volume": 105472.7, "quote_volume": 146063.71419, "trades": 157, "taker_buy_quote": 42255.79118}, {"ts": 1775628780000, "open": 1.385, "high": 1.3857, "low": 1.3847, "close": 1.3849, "volume": 333219.8, "quote_volume": 461518.09806, "trades": 479, "taker_buy_quote": 368301.76585}, {"ts": 1775628840000, "open": 1.3848, "high": 1.3851, "low": 1.3844, "close": 1.385, "volume": 50420.4, "quote_volume": 69820.91301, "trades": 343, "taker_buy_quote": 52523.63475}, {"ts": 1775628900000, "open": 1.385, "high": 1.3851, "low": 1.3849, "close": 1.3851, "volume": 17743.4, "quote_volume": 24574.37535, "trades": 91, "taker_buy_quote": 21296.59403}, {"ts": 1775628960000, "open": 1.3851, "high": 1.3854, "low": 1.385, "close": 1.3851, "volume": 85123.5, "quote_volume": 117915.28082, "trades": 158, "taker_buy_quote": 70024.49066}, {"ts": 1775629020000, "open": 1.385, "high": 1.3851, "low": 1.3838, "close": 1.3843, "volume": 29325.3, "quote_volume": 40596.03655, "trades": 291, "taker_buy_quote": 31295.50894}, {"ts": 1775629080000, "open": 1.3843, "high": 1.3849, "low": 1.384, "close": 1.3849, "volume": 31048.6, "quote_volume": 42979.81379, "trades": 211, "taker_buy_quote": 26364.9959}, {"ts": 1775629140000, "open": 1.3848, "high": 1.3865, "low": 1.3848, "close": 1.3852, "volume": 128630.5, "quote_volume": 178238.03523, "trades": 811, "taker_buy_quote": 126708.33036}, {"ts": 1775629200000, "open": 1.3852, "high": 1.3856, "low": 1.3845, "close": 1.3852, "volume": 363473.3, "quote_volume": 503487.62026, "trades": 566, "taker_buy_quote": 313781.11861}, {"ts": 1775629260000, "open": 1.3852, "high": 1.3862, "low": 1.3849, "close": 1.3861, "volume": 159467.0, "quote_volume": 220974.21315, "trades": 636, "taker_buy_quote": 184761.15058}, {"ts": 1775629320000, "open": 1.386, "high": 1.386, "low": 1.3855, "close": 1.3856, "volume": 43209.0, "quote_volume": 59876.25907, "trades": 297, "taker_buy_quote": 21968.62693}, {"ts": 1775629380000, "open": 1.3855, "high": 1.3859, "low": 1.385, "close": 1.3859, "volume": 86081.0, "quote_volume": 119248.19462, "trades": 342, "taker_buy_quote": 86765.40095}, {"ts": 1775629440000, "open": 1.3859, "high": 1.3864, "low": 1.3857, "close": 1.3862, "volume": 94593.2, "quote_volume": 131107.75381, "trades": 324, "taker_buy_quote": 94969.23296}, {"ts": 1775629500000, "open": 1.3861, "high": 1.387, "low": 1.3853, "close": 1.3853, "volume": 108893.7, "quote_volume": 150945.83025, "trades": 466, "taker_buy_quote": 73276.81321}, {"ts": 1775629560000, "open": 1.3853, "high": 1.3858, "low": 1.3852, "close": 1.3858, "volume": 57200.3, "quote_volume": 79243.24133, "trades": 183, "taker_buy_quote": 49914.76094}, {"ts": 1775629620000, "open": 1.3858, "high": 1.3861, "low": 1.3846, "close": 1.3847, "volume": 66140.1, "quote_volume": 91627.36148, "trades": 358, "taker_buy_quote": 41616.44702}, {"ts": 1775629680000, "open": 1.3846, "high": 1.3855, "low": 1.3846, "close": 1.3854, "volume": 52350.5, "quote_volume": 72510.46552, "trades": 266, "taker_buy_quote": 69530.46051}, {"ts": 1775629740000, "open": 1.3854, "high": 1.3854, "low": 1.3851, "close": 1.3851, "volume": 18613.7, "quote_volume": 25782.12265, "trades": 84, "taker_buy_quote": 3320.21585}, {"ts": 1775629800000, "open": 1.3851, "high": 1.3851, "low": 1.3837, "close": 1.3838, "volume": 61180.8, "quote_volume": 84687.56935, "trades": 258, "taker_buy_quote": 3207.52685}, {"ts": 1775629860000, "open": 1.3837, "high": 1.3837, "low": 1.3828, "close": 1.3833, "volume": 38049.7, "quote_volume": 52629.96638, "trades": 286, "taker_buy_quote": 34067.56491}, {"ts": 1775629920000, "open": 1.3833, "high": 1.3838, "low": 1.3829, "close": 1.3831, "volume": 66786.0, "quote_volume": 92386.23863, "trades": 532, "taker_buy_quote": 45032.67914}, {"ts": 1775629980000, "open": 1.383, "high": 1.3834, "low": 1.383, "close": 1.3833, "volume": 16515.4, "quote_volume": 22843.69165, "trades": 113, "taker_buy_quote": 14928.27618}, {"ts": 1775630040000, "open": 1.3832, "high": 1.3832, "low": 1.3825, "close": 1.3828, "volume": 30563.0, "quote_volume": 42261.43613, "trades": 188, "taker_buy_quote": 27716.65898}, {"ts": 1775630100000, "open": 1.3828, "high": 1.3835, "low": 1.3825, "close": 1.3834, "volume": 47354.2, "quote_volume": 65481.67633, "trades": 237, "taker_buy_quote": 26514.42722}, {"ts": 1775630160000, "open": 1.3834, "high": 1.3838, "low": 1.3834, "close": 1.3835, "volume": 43505.1, "quote_volume": 60192.5737, "trades": 177, "taker_buy_quote": 10144.15814}, {"ts": 1775630220000, "open": 1.3835, "high": 1.3843, "low": 1.3834, "close": 1.3837, "volume": 46515.6, "quote_volume": 64369.51894, "trades": 368, "taker_buy_quote": 51350.55351}, {"ts": 1775630280000, "open": 1.3837, "high": 1.3837, "low": 1.3833, "close": 1.3834, "volume": 23411.3, "quote_volume": 32393.20143, "trades": 132, "taker_buy_quote": 21716.6297}, {"ts": 1775630340000, "open": 1.3833, "high": 1.3833, "low": 1.3821, "close": 1.3822, "volume": 44244.3, "quote_volume": 61170.74325, "trades": 241, "taker_buy_quote": 17379.15187}, {"ts": 1775630400000, "open": 1.3821, "high": 1.3822, "low": 1.3816, "close": 1.3818, "volume": 32646.2, "quote_volume": 45113.71348, "trades": 130, "taker_buy_quote": 19162.21996}, {"ts": 1775630460000, "open": 1.3817, "high": 1.3822, "low": 1.3817, "close": 1.382, "volume": 52618.9, "quote_volume": 72718.79564, "trades": 227, "taker_buy_quote": 37533.79624}, {"ts": 1775630520000, "open": 1.3821, "high": 1.3821, "low": 1.3817, "close": 1.3818, "volume": 217877.9, "quote_volume": 301068.01249, "trades": 241, "taker_buy_quote": 16866.90542}, {"ts": 1775630580000, "open": 1.3818, "high": 1.3819, "low": 1.3809, "close": 1.3809, "volume": 79082.9, "quote_volume": 109233.43454, "trades": 263, "taker_buy_quote": 2896.53735}, {"ts": 1775630640000, "open": 1.381, "high": 1.381, "low": 1.3807, "close": 1.3809, "volume": 39062.3, "quote_volume": 53940.77999, "trades": 212, "taker_buy_quote": 20370.99549}, {"ts": 1775630700000, "open": 1.381, "high": 1.3811, "low": 1.3807, "close": 1.3808, "volume": 45096.5, "quote_volume": 62271.76091, "trades": 324, "taker_buy_quote": 25522.44262}, {"ts": 1775630760000, "open": 1.3808, "high": 1.3811, "low": 1.3806, "close": 1.3808, "volume": 138571.0, "quote_volume": 191345.44041, "trades": 327, "taker_buy_quote": 21507.61142}, {"ts": 1775630820000, "open": 1.3809, "high": 1.3812, "low": 1.3808, "close": 1.3812, "volume": 124358.1, "quote_volume": 171736.73422, "trades": 200, "taker_buy_quote": 126601.42679}, {"ts": 1775630880000, "open": 1.3811, "high": 1.3814, "low": 1.3811, "close": 1.3813, "volume": 19608.6, "quote_volume": 27084.41877, "trades": 119, "taker_buy_quote": 16241.4261}, {"ts": 1775630940000, "open": 1.3813, "high": 1.3814, "low": 1.3807, "close": 1.3807, "volume": 135351.2, "quote_volume": 186934.83747, "trades": 228, "taker_buy_quote": 39030.05766}, {"ts": 1775631000000, "open": 1.3807, "high": 1.3814, "low": 1.3807, "close": 1.3814, "volume": 37066.4, "quote_volume": 51189.52003, "trades": 197, "taker_buy_quote": 47581.86463}, {"ts": 1775631060000, "open": 1.3813, "high": 1.3813, "low": 1.3804, "close": 1.3806, "volume": 161397.9, "quote_volume": 222878.86316, "trades": 546, "taker_buy_quote": 41745.52043}, {"ts": 1775631120000, "open": 1.3807, "high": 1.3807, "low": 1.3802, "close": 1.3802, "volume": 17085.2, "quote_volume": 23586.1765, "trades": 145, "taker_buy_quote": 1553.87028}, {"ts": 1775631180000, "open": 1.3802, "high": 1.3802, "low": 1.38, "close": 1.38, "volume": 46297.7, "quote_volume": 63894.53505, "trades": 104, "taker_buy_quote": 3724.62415}, {"ts": 1775631240000, "open": 1.38, "high": 1.38, "low": 1.3797, "close": 1.3799, "volume": 107507.7, "quote_volume": 148353.81714, "trades": 236, "taker_buy_quote": 43522.19816}, {"ts": 1775631300000, "open": 1.38, "high": 1.38, "low": 1.3797, "close": 1.3799, "volume": 52528.6, "quote_volume": 72479.08117, "trades": 179, "taker_buy_quote": 50290.28362}, {"ts": 1775631360000, "open": 1.3799, "high": 1.38, "low": 1.3798, "close": 1.3799, "volume": 17340.7, "quote_volume": 23927.6996, "trades": 77, "taker_buy_quote": 13340.18795}, {"ts": 1775631420000, "open": 1.3799, "high": 1.3799, "low": 1.3798, "close": 1.3799, "volume": 11236.4, "quote_volume": 15504.15294, "trades": 49, "taker_buy_quote": 2321.26778}, {"ts": 1775631480000, "open": 1.3799, "high": 1.3799, "low": 1.3798, "close": 1.3799, "volume": 12822.1, "quote_volume": 17692.99086, "trades": 49, "taker_buy_quote": 14589.40672}, {"ts": 1775631540000, "open": 1.3799, "high": 1.38, "low": 1.3798, "close": 1.3799, "volume": 17641.2, "quote_volume": 24342.93135, "trades": 74, "taker_buy_quote": 18937.25839}, {"ts": 1775631600000, "open": 1.38, "high": 1.3809, "low": 1.3799, "close": 1.3808, "volume": 128444.5, "quote_volume": 177309.09997, "trades": 344, "taker_buy_quote": 160440.10287}, {"ts": 1775631660000, "open": 1.3809, "high": 1.381, "low": 1.3807, "close": 1.381, "volume": 53866.1, "quote_volume": 74378.73519, "trades": 157, "taker_buy_quote": 38354.09536}, {"ts": 1775631720000, "open": 1.3809, "high": 1.381, "low": 1.3798, "close": 1.3798, "volume": 28655.4, "quote_volume": 39559.08078, "trades": 276, "taker_buy_quote": 5808.1133}, {"ts": 1775631780000, "open": 1.3799, "high": 1.3799, "low": 1.3789, "close": 1.3791, "volume": 38160.6, "quote_volume": 52637.13573, "trades": 281, "taker_buy_quote": 20872.50606}, {"ts": 1775631840000, "open": 1.3791, "high": 1.3794, "low": 1.3785, "close": 1.3789, "volume": 99049.1, "quote_volume": 136583.5301, "trades": 490, "taker_buy_quote": 96574.80217}, {"ts": 1775631900000, "open": 1.379, "high": 1.3796, "low": 1.379, "close": 1.3794, "volume": 288084.4, "quote_volume": 397378.86387, "trades": 393, "taker_buy_quote": 95160.8476}, {"ts": 1775631960000, "open": 1.3795, "high": 1.3795, "low": 1.3792, "close": 1.3793, "volume": 73486.0, "quote_volume": 101361.83526, "trades": 164, "taker_buy_quote": 5279.94371}, {"ts": 1775632020000, "open": 1.3793, "high": 1.3793, "low": 1.379, "close": 1.379, "volume": 25237.8, "quote_volume": 34805.30409, "trades": 131, "taker_buy_quote": 6200.12689}, {"ts": 1775632080000, "open": 1.379, "high": 1.3796, "low": 1.379, "close": 1.3796, "volume": 56706.5, "quote_volume": 78216.60083, "trades": 229, "taker_buy_quote": 60261.69858}, {"ts": 1775632140000, "open": 1.3796, "high": 1.3804, "low": 1.3795, "close": 1.3803, "volume": 66102.5, "quote_volume": 91215.1919, "trades": 330, "taker_buy_quote": 58564.50893}, {"ts": 1775632200000, "open": 1.3803, "high": 1.3804, "low": 1.3799, "close": 1.3799, "volume": 62579.6, "quote_volume": 86373.07915, "trades": 223, "taker_buy_quote": 5177.54818}, {"ts": 1775632260000, "open": 1.38, "high": 1.38, "low": 1.3792, "close": 1.3799, "volume": 227073.1, "quote_volume": 313243.22583, "trades": 470, "taker_buy_quote": 77982.66026}, {"ts": 1775632320000, "open": 1.3798, "high": 1.38, "low": 1.3796, "close": 1.38, "volume": 29144.0, "quote_volume": 40212.09398, "trades": 208, "taker_buy_quote": 22872.80436}, {"ts": 1775632380000, "open": 1.38, "high": 1.38, "low": 1.3797, "close": 1.38, "volume": 33655.2, "quote_volume": 46438.85396, "trades": 198, "taker_buy_quote": 24203.33728}, {"ts": 1775632440000, "open": 1.38, "high": 1.3813, "low": 1.3799, "close": 1.3806, "volume": 168673.2, "quote_volume": 232895.90354, "trades": 613, "taker_buy_quote": 131452.57672}, {"ts": 1775632500000, "open": 1.3807, "high": 1.3811, "low": 1.3806, "close": 1.381, "volume": 57592.8, "quote_volume": 79529.5073, "trades": 202, "taker_buy_quote": 76169.18516}, {"ts": 1775632560000, "open": 1.381, "high": 1.3812, "low": 1.3802, "close": 1.3807, "volume": 104898.2, "quote_volume": 144842.49029, "trades": 493, "taker_buy_quote": 57456.77839}, {"ts": 1775632620000, "open": 1.3806, "high": 1.3814, "low": 1.3806, "close": 1.3809, "volume": 116992.6, "quote_volume": 161575.98921, "trades": 458, "taker_buy_quote": 31875.35154}, {"ts": 1775632680000, "open": 1.3809, "high": 1.3809, "low": 1.3808, "close": 1.3809, "volume": 4956.1, "quote_volume": 6843.49328, "trades": 30, "taker_buy_quote": 1524.5136}, {"ts": 1775632740000, "open": 1.3809, "high": 1.3819, "low": 1.3809, "close": 1.3819, "volume": 87939.6, "quote_volume": 121469.84236, "trades": 543, "taker_buy_quote": 87421.38021}, {"ts": 1775632800000, "open": 1.3819, "high": 1.3824, "low": 1.3817, "close": 1.3818, "volume": 67906.1, "quote_volume": 93853.91375, "trades": 569, "taker_buy_quote": 69369.72922}, {"ts": 1775632860000, "open": 1.3818, "high": 1.382, "low": 1.3817, "close": 1.3817, "volume": 33282.7, "quote_volume": 45990.48984, "trades": 145, "taker_buy_quote": 21748.87302}, {"ts": 1775632920000, "open": 1.3818, "high": 1.3835, "low": 1.3818, "close": 1.382, "volume": 60682.4, "quote_volume": 83897.46697, "trades": 587, "taker_buy_quote": 43861.22842}, {"ts": 1775632980000, "open": 1.3821, "high": 1.3832, "low": 1.382, "close": 1.383, "volume": 119683.0, "quote_volume": 165468.54021, "trades": 372, "taker_buy_quote": 105820.12045}, {"ts": 1775633040000, "open": 1.3831, "high": 1.3846, "low": 1.3831, "close": 1.3839, "volume": 182535.0, "quote_volume": 252599.28552, "trades": 782, "taker_buy_quote": 138866.58188}, {"ts": 1775633100000, "open": 1.3839, "high": 1.384, "low": 1.3836, "close": 1.3837, "volume": 10820.1, "quote_volume": 14973.17527, "trades": 131, "taker_buy_quote": 1590.57403}, {"ts": 1775633160000, "open": 1.3836, "high": 1.3849, "low": 1.3835, "close": 1.3837, "volume": 97071.5, "quote_volume": 134348.37593, "trades": 787, "taker_buy_quote": 67368.35928}, {"ts": 1775633220000, "open": 1.3838, "high": 1.3839, "low": 1.3836, "close": 1.3837, "volume": 12944.5, "quote_volume": 17912.47991, "trades": 88, "taker_buy_quote": 14357.63558}, {"ts": 1775633280000, "open": 1.3837, "high": 1.3837, "low": 1.3828, "close": 1.3833, "volume": 20777.7, "quote_volume": 28740.66468, "trades": 321, "taker_buy_quote": 15058.63174}, {"ts": 1775633340000, "open": 1.3833, "high": 1.3833, "low": 1.3823, "close": 1.3823, "volume": 22464.4, "quote_volume": 31058.10631, "trades": 307, "taker_buy_quote": 7937.67493}, {"ts": 1775633400000, "open": 1.3822, "high": 1.3822, "low": 1.3794, "close": 1.3799, "volume": 84777.6, "quote_volume": 117046.51592, "trades": 684, "taker_buy_quote": 16767.93147}, {"ts": 1775633460000, "open": 1.3798, "high": 1.3799, "low": 1.3787, "close": 1.3788, "volume": 40945.0, "quote_volume": 56471.44005, "trades": 353, "taker_buy_quote": 25952.65241}, {"ts": 1775633520000, "open": 1.3788, "high": 1.3794, "low": 1.3786, "close": 1.3792, "volume": 50481.3, "quote_volume": 69608.78195, "trades": 263, "taker_buy_quote": 17920.26524}, {"ts": 1775633580000, "open": 1.3792, "high": 1.3792, "low": 1.3782, "close": 1.3783, "volume": 93293.8, "quote_volume": 128603.90366, "trades": 348, "taker_buy_quote": 8881.24791}, {"ts": 1775633640000, "open": 1.3783, "high": 1.3783, "low": 1.3778, "close": 1.3778, "volume": 26167.3, "quote_volume": 36057.24834, "trades": 209, "taker_buy_quote": 6045.27028}, {"ts": 1775633700000, "open": 1.3778, "high": 1.3786, "low": 1.3778, "close": 1.3786, "volume": 22378.2, "quote_volume": 30839.57857, "trades": 245, "taker_buy_quote": 24520.88896}, {"ts": 1775633760000, "open": 1.3785, "high": 1.3786, "low": 1.3779, "close": 1.3785, "volume": 22614.3, "quote_volume": 31165.3765, "trades": 251, "taker_buy_quote": 4274.8959}, {"ts": 1775633820000, "open": 1.3786, "high": 1.379, "low": 1.3783, "close": 1.3785, "volume": 56446.9, "quote_volume": 77816.1727, "trades": 410, "taker_buy_quote": 27371.27189}, {"ts": 1775633880000, "open": 1.3784, "high": 1.3786, "low": 1.3781, "close": 1.3782, "volume": 52145.9, "quote_volume": 71876.37459, "trades": 336, "taker_buy_quote": 22450.36166}, {"ts": 1775633940000, "open": 1.3783, "high": 1.3783, "low": 1.3776, "close": 1.3777, "volume": 70292.9, "quote_volume": 96858.33773, "trades": 264, "taker_buy_quote": 56260.5676}, {"ts": 1775634000000, "open": 1.3776, "high": 1.3783, "low": 1.3776, "close": 1.3782, "volume": 141446.3, "quote_volume": 194904.88034, "trades": 197, "taker_buy_quote": 185043.23141}, {"ts": 1775634060000, "open": 1.3783, "high": 1.379, "low": 1.3782, "close": 1.379, "volume": 252902.2, "quote_volume": 348627.12669, "trades": 242, "taker_buy_quote": 345498.86149}, {"ts": 1775634120000, "open": 1.3789, "high": 1.379, "low": 1.3782, "close": 1.3784, "volume": 108344.1, "quote_volume": 149354.33215, "trades": 338, "taker_buy_quote": 29667.57113}, {"ts": 1775634180000, "open": 1.3784, "high": 1.3789, "low": 1.3784, "close": 1.3789, "volume": 60897.6, "quote_volume": 83955.3982, "trades": 260, "taker_buy_quote": 40502.59776}, {"ts": 1775634240000, "open": 1.3788, "high": 1.3791, "low": 1.3788, "close": 1.379, "volume": 25390.6, "quote_volume": 35013.26579, "trades": 134, "taker_buy_quote": 33475.5475}, {"ts": 1775634300000, "open": 1.3791, "high": 1.3795, "low": 1.379, "close": 1.3793, "volume": 68801.8, "quote_volume": 94899.59903, "trades": 230, "taker_buy_quote": 52729.37968}, {"ts": 1775634360000, "open": 1.3793, "high": 1.3793, "low": 1.3789, "close": 1.379, "volume": 32834.9, "quote_volume": 45279.49984, "trades": 189, "taker_buy_quote": 8922.06924}, {"ts": 1775634420000, "open": 1.379, "high": 1.3792, "low": 1.3788, "close": 1.3792, "volume": 30737.2, "quote_volume": 42386.53671, "trades": 170, "taker_buy_quote": 18368.60203}, {"ts": 1775634480000, "open": 1.3792, "high": 1.3797, "low": 1.3791, "close": 1.3794, "volume": 42600.7, "quote_volume": 58768.77601, "trades": 249, "taker_buy_quote": 9215.12905}, {"ts": 1775634540000, "open": 1.3794, "high": 1.3794, "low": 1.3786, "close": 1.3786, "volume": 17380.8, "quote_volume": 23968.55453, "trades": 197, "taker_buy_quote": 1633.28238}, {"ts": 1775634600000, "open": 1.3787, "high": 1.3787, "low": 1.3783, "close": 1.3787, "volume": 79159.6, "quote_volume": 109124.68941, "trades": 187, "taker_buy_quote": 58789.86366}, {"ts": 1775634660000, "open": 1.3787, "high": 1.3794, "low": 1.3787, "close": 1.3791, "volume": 60132.8, "quote_volume": 82921.32847, "trades": 276, "taker_buy_quote": 32883.6299}, {"ts": 1775634720000, "open": 1.3791, "high": 1.3791, "low": 1.379, "close": 1.379, "volume": 11424.7, "quote_volume": 15754.88011, "trades": 78, "taker_buy_quote": 3017.60871}, {"ts": 1775634780000, "open": 1.379, "high": 1.3791, "low": 1.3784, "close": 1.3784, "volume": 35223.1, "quote_volume": 48560.66257, "trades": 318, "taker_buy_quote": 31978.49836}, {"ts": 1775634840000, "open": 1.3785, "high": 1.3791, "low": 1.3785, "close": 1.3791, "volume": 34171.2, "quote_volume": 47111.06298, "trades": 225, "taker_buy_quote": 29661.61972}, {"ts": 1775634900000, "open": 1.3791, "high": 1.3791, "low": 1.3786, "close": 1.3787, "volume": 14673.1, "quote_volume": 20231.86775, "trades": 116, "taker_buy_quote": 4423.1774}, {"ts": 1775634960000, "open": 1.3787, "high": 1.3787, "low": 1.3784, "close": 1.3784, "volume": 11796.1, "quote_volume": 16262.04023, "trades": 60, "taker_buy_quote": 2727.03366}, {"ts": 1775635020000, "open": 1.3785, "high": 1.3794, "low": 1.3785, "close": 1.3787, "volume": 22714.9, "quote_volume": 31324.12882, "trades": 287, "taker_buy_quote": 21974.76619}, {"ts": 1775635080000, "open": 1.3787, "high": 1.3788, "low": 1.3782, "close": 1.3786, "volume": 83319.0, "quote_volume": 114843.05725, "trades": 210, "taker_buy_quote": 8462.74887}, {"ts": 1775635140000, "open": 1.3786, "high": 1.3798, "low": 1.3786, "close": 1.3797, "volume": 20174.0, "quote_volume": 27823.91902, "trades": 247, "taker_buy_quote": 22122.35808}, {"ts": 1775635200000, "open": 1.3797, "high": 1.3805, "low": 1.3797, "close": 1.3799, "volume": 140540.5, "quote_volume": 193951.17288, "trades": 450, "taker_buy_quote": 135627.75526}, {"ts": 1775635260000, "open": 1.3799, "high": 1.3821, "low": 1.3799, "close": 1.3821, "volume": 68469.1, "quote_volume": 94580.61319, "trades": 510, "taker_buy_quote": 74663.28874}, {"ts": 1775635320000, "open": 1.3821, "high": 1.3824, "low": 1.3802, "close": 1.3806, "volume": 63045.2, "quote_volume": 87065.67376, "trades": 465, "taker_buy_quote": 36371.64871}, {"ts": 1775635380000, "open": 1.3806, "high": 1.3807, "low": 1.3804, "close": 1.3806, "volume": 24701.2, "quote_volume": 34101.39332, "trades": 153, "taker_buy_quote": 19924.11519}, {"ts": 1775635440000, "open": 1.3806, "high": 1.3812, "low": 1.3802, "close": 1.3811, "volume": 58965.2, "quote_volume": 81401.25846, "trades": 196, "taker_buy_quote": 75501.82155}, {"ts": 1775635500000, "open": 1.3812, "high": 1.3821, "low": 1.3812, "close": 1.382, "volume": 83978.1, "quote_volume": 116044.75422, "trades": 363, "taker_buy_quote": 63367.36693}, {"ts": 1775635560000, "open": 1.382, "high": 1.3828, "low": 1.382, "close": 1.3823, "volume": 27781.7, "quote_volume": 38400.783, "trades": 212, "taker_buy_quote": 30584.57062}, {"ts": 1775635620000, "open": 1.3824, "high": 1.3828, "low": 1.3823, "close": 1.3825, "volume": 63537.9, "quote_volume": 87844.72537, "trades": 197, "taker_buy_quote": 79111.21192}, {"ts": 1775635680000, "open": 1.3824, "high": 1.3824, "low": 1.3819, "close": 1.3819, "volume": 170697.9, "quote_volume": 235953.98519, "trades": 292, "taker_buy_quote": 10572.55873}, {"ts": 1775635740000, "open": 1.3819, "high": 1.3821, "low": 1.3818, "close": 1.3819, "volume": 13960.1, "quote_volume": 19291.92937, "trades": 158, "taker_buy_quote": 9403.235}, {"ts": 1775635800000, "open": 1.3818, "high": 1.3818, "low": 1.3812, "close": 1.3813, "volume": 17116.7, "quote_volume": 23645.25192, "trades": 180, "taker_buy_quote": 12617.29232}, {"ts": 1775635860000, "open": 1.3812, "high": 1.3816, "low": 1.3806, "close": 1.3812, "volume": 43842.4, "quote_volume": 60547.88636, "trades": 354, "taker_buy_quote": 43642.10694}, {"ts": 1775635920000, "open": 1.3812, "high": 1.3818, "low": 1.3807, "close": 1.3817, "volume": 10011.0, "quote_volume": 13830.4549, "trades": 261, "taker_buy_quote": 7903.48867}, {"ts": 1775635980000, "open": 1.3817, "high": 1.3817, "low": 1.3812, "close": 1.3812, "volume": 15921.8, "quote_volume": 21995.08554, "trades": 101, "taker_buy_quote": 9504.02521}, {"ts": 1775636040000, "open": 1.3812, "high": 1.3815, "low": 1.3807, "close": 1.3808, "volume": 37129.7, "quote_volume": 51285.65639, "trades": 175, "taker_buy_quote": 23128.78324}, {"ts": 1775636100000, "open": 1.3807, "high": 1.3808, "low": 1.3806, "close": 1.3806, "volume": 35012.2, "quote_volume": 48340.78986, "trades": 69, "taker_buy_quote": 36544.55376}, {"ts": 1775636160000, "open": 1.3807, "high": 1.3811, "low": 1.3803, "close": 1.3811, "volume": 28709.6, "quote_volume": 39639.19908, "trades": 291, "taker_buy_quote": 17819.57557}, {"ts": 1775636220000, "open": 1.3812, "high": 1.3815, "low": 1.3811, "close": 1.3811, "volume": 102400.9, "quote_volume": 141459.7185, "trades": 183, "taker_buy_quote": 92203.01072}, {"ts": 1775636280000, "open": 1.3811, "high": 1.3815, "low": 1.3811, "close": 1.3815, "volume": 10710.7, "quote_volume": 14794.50408, "trades": 89, "taker_buy_quote": 9775.8741}, {"ts": 1775636340000, "open": 1.3814, "high": 1.3828, "low": 1.3814, "close": 1.3822, "volume": 71314.9, "quote_volume": 98578.37974, "trades": 426, "taker_buy_quote": 28035.98483}, {"ts": 1775636400000, "open": 1.3822, "high": 1.3823, "low": 1.3817, "close": 1.3819, "volume": 29442.8, "quote_volume": 40685.3264, "trades": 210, "taker_buy_quote": 9173.94555}, {"ts": 1775636460000, "open": 1.3818, "high": 1.3819, "low": 1.3817, "close": 1.3818, "volume": 9380.4, "quote_volume": 12961.83155, "trades": 44, "taker_buy_quote": 685.9298}, {"ts": 1775636520000, "open": 1.3817, "high": 1.3818, "low": 1.3807, "close": 1.381, "volume": 64263.7, "quote_volume": 88752.09397, "trades": 273, "taker_buy_quote": 6937.17657}, {"ts": 1775636580000, "open": 1.381, "high": 1.3812, "low": 1.3807, "close": 1.3811, "volume": 19188.1, "quote_volume": 26499.69376, "trades": 190, "taker_buy_quote": 5308.37578}, {"ts": 1775636640000, "open": 1.3811, "high": 1.3812, "low": 1.3809, "close": 1.3812, "volume": 21938.0, "quote_volume": 30297.52877, "trades": 139, "taker_buy_quote": 26053.93151}, {"ts": 1775636700000, "open": 1.3812, "high": 1.3817, "low": 1.3812, "close": 1.3817, "volume": 31092.5, "quote_volume": 42956.1807, "trades": 146, "taker_buy_quote": 29595.0085}, {"ts": 1775636760000, "open": 1.3816, "high": 1.3817, "low": 1.381, "close": 1.3811, "volume": 65563.2, "quote_volume": 90564.87961, "trades": 131, "taker_buy_quote": 5546.35192}, {"ts": 1775636820000, "open": 1.3811, "high": 1.3811, "low": 1.3803, "close": 1.3808, "volume": 43324.7, "quote_volume": 59819.62865, "trades": 227, "taker_buy_quote": 11420.83566}, {"ts": 1775636880000, "open": 1.3809, "high": 1.3815, "low": 1.3809, "close": 1.381, "volume": 26008.8, "quote_volume": 35921.77671, "trades": 189, "taker_buy_quote": 8829.90718}, {"ts": 1775636940000, "open": 1.381, "high": 1.381, "low": 1.3809, "close": 1.381, "volume": 14480.8, "quote_volume": 19997.80261, "trades": 40, "taker_buy_quote": 17481.9409}, {"ts": 1775637000000, "open": 1.381, "high": 1.3811, "low": 1.3806, "close": 1.3811, "volume": 15449.2, "quote_volume": 21332.00153, "trades": 146, "taker_buy_quote": 7731.39039}, {"ts": 1775637060000, "open": 1.3811, "high": 1.3819, "low": 1.3811, "close": 1.3818, "volume": 30102.6, "quote_volume": 41593.86822, "trades": 200, "taker_buy_quote": 5188.59407}, {"ts": 1775637120000, "open": 1.3817, "high": 1.3817, "low": 1.3814, "close": 1.3815, "volume": 15017.5, "quote_volume": 20747.08507, "trades": 89, "taker_buy_quote": 2558.98514}, {"ts": 1775637180000, "open": 1.3815, "high": 1.3832, "low": 1.3815, "close": 1.3831, "volume": 137762.4, "quote_volume": 190452.12538, "trades": 464, "taker_buy_quote": 172850.53117}, {"ts": 1775637240000, "open": 1.3831, "high": 1.384, "low": 1.383, "close": 1.3835, "volume": 75443.7, "quote_volume": 104392.54651, "trades": 339, "taker_buy_quote": 13502.72427}, {"ts": 1775637300000, "open": 1.3835, "high": 1.3838, "low": 1.3832, "close": 1.3836, "volume": 61165.5, "quote_volume": 84613.98675, "trades": 264, "taker_buy_quote": 55456.92139}, {"ts": 1775637360000, "open": 1.3835, "high": 1.3836, "low": 1.3809, "close": 1.381, "volume": 103013.7, "quote_volume": 142422.94659, "trades": 609, "taker_buy_quote": 22550.74621}, {"ts": 1775637420000, "open": 1.381, "high": 1.3818, "low": 1.3809, "close": 1.3813, "volume": 46760.2, "quote_volume": 64598.73264, "trades": 272, "taker_buy_quote": 29462.96959}, {"ts": 1775637480000, "open": 1.3813, "high": 1.3814, "low": 1.3809, "close": 1.3813, "volume": 29435.1, "quote_volume": 40656.40813, "trades": 239, "taker_buy_quote": 7427.33403}, {"ts": 1775637540000, "open": 1.3813, "high": 1.3819, "low": 1.3813, "close": 1.3813, "volume": 125870.3, "quote_volume": 173901.36655, "trades": 281, "taker_buy_quote": 17256.04842}, {"ts": 1775637600000, "open": 1.3813, "high": 1.3816, "low": 1.3813, "close": 1.3814, "volume": 21626.7, "quote_volume": 29876.11808, "trades": 114, "taker_buy_quote": 10483.34406}, {"ts": 1775637660000, "open": 1.3814, "high": 1.3814, "low": 1.3804, "close": 1.3804, "volume": 58618.2, "quote_volume": 80937.96082, "trades": 230, "taker_buy_quote": 4136.22771}, {"ts": 1775637720000, "open": 1.3803, "high": 1.3804, "low": 1.38, "close": 1.3801, "volume": 63649.6, "quote_volume": 87845.18782, "trades": 145, "taker_buy_quote": 1704.29346}, {"ts": 1775637780000, "open": 1.38, "high": 1.3801, "low": 1.3781, "close": 1.3785, "volume": 161360.9, "quote_volume": 222506.80404, "trades": 518, "taker_buy_quote": 46720.59041}, {"ts": 1775637840000, "open": 1.3785, "high": 1.3791, "low": 1.3782, "close": 1.3791, "volume": 27048.7, "quote_volume": 37286.86233, "trades": 392, "taker_buy_quote": 24273.40775}, {"ts": 1775637900000, "open": 1.3791, "high": 1.3795, "low": 1.3788, "close": 1.3795, "volume": 29722.0, "quote_volume": 40987.81165, "trades": 273, "taker_buy_quote": 28343.50153}, {"ts": 1775637960000, "open": 1.3795, "high": 1.3798, "low": 1.3794, "close": 1.3794, "volume": 9245.8, "quote_volume": 12755.19835, "trades": 170, "taker_buy_quote": 9679.34797}, {"ts": 1775638020000, "open": 1.3795, "high": 1.3801, "low": 1.3795, "close": 1.38, "volume": 7111.1, "quote_volume": 9811.41948, "trades": 128, "taker_buy_quote": 7260.23087}, {"ts": 1775638080000, "open": 1.3801, "high": 1.3803, "low": 1.3797, "close": 1.3803, "volume": 26123.7, "quote_volume": 36047.66142, "trades": 207, "taker_buy_quote": 28251.14864}, {"ts": 1775638140000, "open": 1.3803, "high": 1.3811, "low": 1.3799, "close": 1.38, "volume": 46756.1, "quote_volume": 64553.41307, "trades": 390, "taker_buy_quote": 28311.00907}, {"ts": 1775638200000, "open": 1.3799, "high": 1.3802, "low": 1.3797, "close": 1.3802, "volume": 45388.1, "quote_volume": 62630.87629, "trades": 198, "taker_buy_quote": 45861.68517}, {"ts": 1775638260000, "open": 1.3802, "high": 1.3808, "low": 1.3801, "close": 1.3801, "volume": 9098.4, "quote_volume": 12558.98861, "trades": 227, "taker_buy_quote": 6568.50431}, {"ts": 1775638320000, "open": 1.38, "high": 1.38, "low": 1.3791, "close": 1.3794, "volume": 27066.9, "quote_volume": 37345.3652, "trades": 339, "taker_buy_quote": 4061.99827}, {"ts": 1775638380000, "open": 1.3794, "high": 1.3794, "low": 1.3789, "close": 1.3789, "volume": 6469.2, "quote_volume": 8922.48877, "trades": 153, "taker_buy_quote": 2083.67258}, {"ts": 1775638440000, "open": 1.3788, "high": 1.3796, "low": 1.3788, "close": 1.3795, "volume": 57404.2, "quote_volume": 79173.11108, "trades": 293, "taker_buy_quote": 33554.62653}, {"ts": 1775638500000, "open": 1.3795, "high": 1.3813, "low": 1.3794, "close": 1.3807, "volume": 54199.8, "quote_volume": 74828.87653, "trades": 525, "taker_buy_quote": 58787.74673}, {"ts": 1775638560000, "open": 1.3807, "high": 1.3818, "low": 1.3806, "close": 1.3812, "volume": 91362.5, "quote_volume": 126195.99469, "trades": 407, "taker_buy_quote": 52683.18321}, {"ts": 1775638620000, "open": 1.3812, "high": 1.3818, "low": 1.381, "close": 1.3818, "volume": 72998.1, "quote_volume": 100819.15585, "trades": 253, "taker_buy_quote": 50629.41899}, {"ts": 1775638680000, "open": 1.3818, "high": 1.3818, "low": 1.3807, "close": 1.381, "volume": 31153.4, "quote_volume": 43036.21965, "trades": 357, "taker_buy_quote": 6645.35085}, {"ts": 1775638740000, "open": 1.3809, "high": 1.3817, "low": 1.3809, "close": 1.3812, "volume": 8848.3, "quote_volume": 12221.70423, "trades": 208, "taker_buy_quote": 6767.70775}, {"ts": 1775638800000, "open": 1.3813, "high": 1.3821, "low": 1.3813, "close": 1.3821, "volume": 44423.1, "quote_volume": 61391.75432, "trades": 422, "taker_buy_quote": 56207.67305}, {"ts": 1775638860000, "open": 1.3821, "high": 1.3828, "low": 1.3815, "close": 1.3824, "volume": 22540.6, "quote_volume": 31149.72778, "trades": 422, "taker_buy_quote": 23137.22124}, {"ts": 1775638920000, "open": 1.3825, "high": 1.3829, "low": 1.3823, "close": 1.3828, "volume": 20917.3, "quote_volume": 28916.4923, "trades": 220, "taker_buy_quote": 18867.76712}, {"ts": 1775638980000, "open": 1.3829, "high": 1.383, "low": 1.382, "close": 1.382, "volume": 96161.5, "quote_volume": 132938.91731, "trades": 394, "taker_buy_quote": 71309.9799}, {"ts": 1775639040000, "open": 1.382, "high": 1.383, "low": 1.382, "close": 1.383, "volume": 57609.9, "quote_volume": 79630.78889, "trades": 511, "taker_buy_quote": 57981.61234}, {"ts": 1775639100000, "open": 1.3829, "high": 1.3833, "low": 1.3829, "close": 1.3832, "volume": 10382.5, "quote_volume": 14360.34098, "trades": 162, "taker_buy_quote": 8265.64143}, {"ts": 1775639160000, "open": 1.3832, "high": 1.3844, "low": 1.3831, "close": 1.3834, "volume": 79554.4, "quote_volume": 110059.17531, "trades": 691, "taker_buy_quote": 16793.04055}, {"ts": 1775639220000, "open": 1.3835, "high": 1.3843, "low": 1.3834, "close": 1.3835, "volume": 72490.1, "quote_volume": 100306.13917, "trades": 440, "taker_buy_quote": 66862.67002}, {"ts": 1775639280000, "open": 1.3836, "high": 1.3842, "low": 1.3836, "close": 1.3838, "volume": 45456.0, "quote_volume": 62906.98076, "trades": 208, "taker_buy_quote": 53900.80311}, {"ts": 1775639340000, "open": 1.3838, "high": 1.3839, "low": 1.3825, "close": 1.3826, "volume": 131383.6, "quote_volume": 181715.88683, "trades": 452, "taker_buy_quote": 31500.89044}, {"ts": 1775639400000, "open": 1.3826, "high": 1.3835, "low": 1.3826, "close": 1.3834, "volume": 6096.9, "quote_volume": 8433.25394, "trades": 204, "taker_buy_quote": 5348.47061}, {"ts": 1775639460000, "open": 1.3835, "high": 1.3841, "low": 1.3835, "close": 1.384, "volume": 14709.0, "quote_volume": 20355.66946, "trades": 157, "taker_buy_quote": 14850.55875}, {"ts": 1775639520000, "open": 1.3839, "high": 1.3844, "low": 1.3831, "close": 1.3832, "volume": 41117.0, "quote_volume": 56910.26227, "trades": 433, "taker_buy_quote": 9993.02035}, {"ts": 1775639580000, "open": 1.3831, "high": 1.3839, "low": 1.3831, "close": 1.3838, "volume": 41036.1, "quote_volume": 56779.8623, "trades": 278, "taker_buy_quote": 23578.92036}, {"ts": 1775639640000, "open": 1.3838, "high": 1.3839, "low": 1.3835, "close": 1.3837, "volume": 31167.2, "quote_volume": 43126.63717, "trades": 130, "taker_buy_quote": 30192.9508}, {"ts": 1775639700000, "open": 1.3838, "high": 1.3838, "low": 1.3822, "close": 1.3829, "volume": 30856.8, "quote_volume": 42672.53641, "trades": 515, "taker_buy_quote": 9059.29505}, {"ts": 1775639760000, "open": 1.383, "high": 1.3833, "low": 1.383, "close": 1.3833, "volume": 7471.9, "quote_volume": 10334.64909, "trades": 133, "taker_buy_quote": 4651.4002}, {"ts": 1775639820000, "open": 1.3832, "high": 1.3838, "low": 1.3832, "close": 1.3838, "volume": 2136.4, "quote_volume": 2955.59275, "trades": 130, "taker_buy_quote": 1860.91001}, {"ts": 1775639880000, "open": 1.3837, "high": 1.3846, "low": 1.3835, "close": 1.3845, "volume": 45174.6, "quote_volume": 62530.5084, "trades": 307, "taker_buy_quote": 10116.61955}, {"ts": 1775639940000, "open": 1.3846, "high": 1.3882, "low": 1.3845, "close": 1.3858, "volume": 350543.5, "quote_volume": 486049.41241, "trades": 1018, "taker_buy_quote": 207293.35236}, {"ts": 1775640000000, "open": 1.3858, "high": 1.3858, "low": 1.3844, "close": 1.3844, "volume": 72592.4, "quote_volume": 100543.98092, "trades": 311, "taker_buy_quote": 8528.97778}, {"ts": 1775640060000, "open": 1.3844, "high": 1.3845, "low": 1.383, "close": 1.3833, "volume": 114881.5, "quote_volume": 158933.31193, "trades": 484, "taker_buy_quote": 81315.71769}, {"ts": 1775640120000, "open": 1.3833, "high": 1.3836, "low": 1.3831, "close": 1.3836, "volume": 18288.0, "quote_volume": 25297.5295, "trades": 176, "taker_buy_quote": 4548.37624}, {"ts": 1775640180000, "open": 1.3835, "high": 1.3839, "low": 1.383, "close": 1.383, "volume": 39963.6, "quote_volume": 55280.98651, "trades": 298, "taker_buy_quote": 30977.32897}, {"ts": 1775640240000, "open": 1.3831, "high": 1.3846, "low": 1.3828, "close": 1.3846, "volume": 101263.4, "quote_volume": 140122.68664, "trades": 449, "taker_buy_quote": 128410.14998}, {"ts": 1775640300000, "open": 1.3845, "high": 1.3846, "low": 1.3835, "close": 1.3835, "volume": 97401.0, "quote_volume": 134830.43459, "trades": 225, "taker_buy_quote": 2588.842}, {"ts": 1775640360000, "open": 1.3835, "high": 1.3835, "low": 1.383, "close": 1.3832, "volume": 13215.4, "quote_volume": 18279.27082, "trades": 185, "taker_buy_quote": 2896.13827}, {"ts": 1775640420000, "open": 1.3831, "high": 1.3833, "low": 1.3829, "close": 1.383, "volume": 7036.3, "quote_volume": 9732.09927, "trades": 141, "taker_buy_quote": 2505.69436}, {"ts": 1775640480000, "open": 1.383, "high": 1.383, "low": 1.3812, "close": 1.3812, "volume": 67452.5, "quote_volume": 93265.93968, "trades": 464, "taker_buy_quote": 54966.33514}, {"ts": 1775640540000, "open": 1.3813, "high": 1.3814, "low": 1.3807, "close": 1.3807, "volume": 102870.1, "quote_volume": 142065.74291, "trades": 390, "taker_buy_quote": 51760.70079}, {"ts": 1775640600000, "open": 1.3807, "high": 1.3807, "low": 1.3801, "close": 1.3802, "volume": 87865.9, "quote_volume": 121279.64414, "trades": 418, "taker_buy_quote": 89774.87715}, {"ts": 1775640660000, "open": 1.3803, "high": 1.3815, "low": 1.3802, "close": 1.3809, "volume": 43594.1, "quote_volume": 60203.50499, "trades": 439, "taker_buy_quote": 47742.22251}, {"ts": 1775640720000, "open": 1.3808, "high": 1.3814, "low": 1.3805, "close": 1.3813, "volume": 21608.4, "quote_volume": 29839.26059, "trades": 214, "taker_buy_quote": 24668.63654}, {"ts": 1775640780000, "open": 1.3814, "high": 1.3814, "low": 1.3809, "close": 1.3809, "volume": 88357.0, "quote_volume": 122038.29453, "trades": 239, "taker_buy_quote": 16110.52482}, {"ts": 1775640840000, "open": 1.381, "high": 1.3812, "low": 1.3803, "close": 1.3812, "volume": 275961.4, "quote_volume": 381022.85972, "trades": 500, "taker_buy_quote": 314607.39306}, {"ts": 1775640900000, "open": 1.3812, "high": 1.3814, "low": 1.3798, "close": 1.3807, "volume": 108783.8, "quote_volume": 150156.05899, "trades": 504, "taker_buy_quote": 69536.27981}, {"ts": 1775640960000, "open": 1.3806, "high": 1.3807, "low": 1.3802, "close": 1.3802, "volume": 72459.8, "quote_volume": 100026.55357, "trades": 139, "taker_buy_quote": 5519.3154}, {"ts": 1775641020000, "open": 1.3802, "high": 1.3803, "low": 1.3792, "close": 1.3792, "volume": 131662.0, "quote_volume": 181638.02941, "trades": 355, "taker_buy_quote": 17750.71462}, {"ts": 1775641080000, "open": 1.3793, "high": 1.3793, "low": 1.3786, "close": 1.3788, "volume": 127987.8, "quote_volume": 176502.72307, "trades": 360, "taker_buy_quote": 119481.22153}, {"ts": 1775641140000, "open": 1.3788, "high": 1.3794, "low": 1.3783, "close": 1.3784, "volume": 180367.5, "quote_volume": 248701.28187, "trades": 487, "taker_buy_quote": 172792.34724}, {"ts": 1775641200000, "open": 1.3784, "high": 1.3794, "low": 1.3779, "close": 1.3789, "volume": 157880.8, "quote_volume": 217614.81896, "trades": 676, "taker_buy_quote": 123475.33635}, {"ts": 1775641260000, "open": 1.379, "high": 1.379, "low": 1.3787, "close": 1.379, "volume": 57721.5, "quote_volume": 79590.43242, "trades": 150, "taker_buy_quote": 70701.92472}, {"ts": 1775641320000, "open": 1.379, "high": 1.3791, "low": 1.3787, "close": 1.3791, "volume": 46515.4, "quote_volume": 64138.75859, "trades": 193, "taker_buy_quote": 30242.7558}, {"ts": 1775641380000, "open": 1.3791, "high": 1.3792, "low": 1.3786, "close": 1.3787, "volume": 39840.7, "quote_volume": 54941.64877, "trades": 240, "taker_buy_quote": 11366.57468}, {"ts": 1775641440000, "open": 1.3788, "high": 1.3788, "low": 1.3778, "close": 1.378, "volume": 25538.3, "quote_volume": 35195.14361, "trades": 325, "taker_buy_quote": 18446.95307}, {"ts": 1775641500000, "open": 1.3779, "high": 1.3784, "low": 1.3778, "close": 1.3784, "volume": 28001.9, "quote_volume": 38587.33814, "trades": 250, "taker_buy_quote": 34384.50425}, {"ts": 1775641560000, "open": 1.3783, "high": 1.379, "low": 1.3782, "close": 1.3786, "volume": 26158.7, "quote_volume": 36058.49563, "trades": 358, "taker_buy_quote": 13187.14478}, {"ts": 1775641620000, "open": 1.3787, "high": 1.3794, "low": 1.3787, "close": 1.3792, "volume": 54130.7, "quote_volume": 74649.66665, "trades": 310, "taker_buy_quote": 33342.88639}, {"ts": 1775641680000, "open": 1.3792, "high": 1.38, "low": 1.3791, "close": 1.38, "volume": 111536.0, "quote_volume": 153869.68955, "trades": 347, "taker_buy_quote": 61804.65754}, {"ts": 1775641740000, "open": 1.3799, "high": 1.3803, "low": 1.3799, "close": 1.38, "volume": 31277.7, "quote_volume": 43164.9837, "trades": 163, "taker_buy_quote": 5326.80344}, {"ts": 1775641800000, "open": 1.38, "high": 1.3809, "low": 1.38, "close": 1.3804, "volume": 127466.9, "quote_volume": 175944.72216, "trades": 252, "taker_buy_quote": 151686.88376}, {"ts": 1775641860000, "open": 1.3804, "high": 1.381, "low": 1.38, "close": 1.38, "volume": 33187.0, "quote_volume": 45816.40087, "trades": 359, "taker_buy_quote": 8420.08737}, {"ts": 1775641920000, "open": 1.38, "high": 1.381, "low": 1.38, "close": 1.3809, "volume": 31229.8, "quote_volume": 43122.64746, "trades": 269, "taker_buy_quote": 13775.93014}, {"ts": 1775641980000, "open": 1.3809, "high": 1.3812, "low": 1.3808, "close": 1.3812, "volume": 20766.6, "quote_volume": 28677.84375, "trades": 226, "taker_buy_quote": 9828.80446}, {"ts": 1775642040000, "open": 1.3812, "high": 1.3814, "low": 1.3812, "close": 1.3814, "volume": 52603.5, "quote_volume": 72660.79668, "trades": 143, "taker_buy_quote": 38715.91702}, {"ts": 1775642100000, "open": 1.3813, "high": 1.3816, "low": 1.3812, "close": 1.3814, "volume": 107065.1, "quote_volume": 147904.82274, "trades": 168, "taker_buy_quote": 35308.50799}, {"ts": 1775642160000, "open": 1.3814, "high": 1.3818, "low": 1.3814, "close": 1.3816, "volume": 23664.9, "quote_volume": 32694.54577, "trades": 173, "taker_buy_quote": 16332.79673}, {"ts": 1775642220000, "open": 1.3815, "high": 1.3816, "low": 1.3813, "close": 1.3813, "volume": 3607.4, "quote_volume": 4983.77189, "trades": 77, "taker_buy_quote": 3321.0671}, {"ts": 1775642280000, "open": 1.3814, "high": 1.3814, "low": 1.3809, "close": 1.3811, "volume": 12105.2, "quote_volume": 16718.50346, "trades": 146, "taker_buy_quote": 2249.29101}, {"ts": 1775642340000, "open": 1.381, "high": 1.381, "low": 1.3808, "close": 1.3809, "volume": 26832.3, "quote_volume": 37051.91377, "trades": 103, "taker_buy_quote": 6610.72993}, {"ts": 1775642400000, "open": 1.381, "high": 1.3817, "low": 1.381, "close": 1.3817, "volume": 23225.5, "quote_volume": 32082.35518, "trades": 286, "taker_buy_quote": 21035.63809}, {"ts": 1775642460000, "open": 1.3818, "high": 1.3834, "low": 1.3817, "close": 1.3834, "volume": 37164.9, "quote_volume": 51372.72639, "trades": 397, "taker_buy_quote": 49410.51903}, {"ts": 1775642520000, "open": 1.3835, "high": 1.3838, "low": 1.3827, "close": 1.3828, "volume": 81530.1, "quote_volume": 112769.26083, "trades": 330, "taker_buy_quote": 23723.6378}, {"ts": 1775642580000, "open": 1.3828, "high": 1.3828, "low": 1.3822, "close": 1.3823, "volume": 54156.2, "quote_volume": 74867.28804, "trades": 209, "taker_buy_quote": 38737.6699}, {"ts": 1775642640000, "open": 1.3822, "high": 1.3823, "low": 1.3817, "close": 1.382, "volume": 95191.7, "quote_volume": 131537.33589, "trades": 229, "taker_buy_quote": 104332.46928}, {"ts": 1775642700000, "open": 1.3819, "high": 1.3825, "low": 1.3811, "close": 1.3825, "volume": 192945.8, "quote_volume": 266552.42079, "trades": 542, "taker_buy_quote": 227652.27198}, {"ts": 1775642760000, "open": 1.3824, "high": 1.3828, "low": 1.382, "close": 1.3822, "volume": 164020.5, "quote_volume": 226725.32344, "trades": 497, "taker_buy_quote": 96236.96466}, {"ts": 1775642820000, "open": 1.3822, "high": 1.3837, "low": 1.3822, "close": 1.3837, "volume": 48210.8, "quote_volume": 66676.38131, "trades": 364, "taker_buy_quote": 18528.53601}, {"ts": 1775642880000, "open": 1.3836, "high": 1.3836, "low": 1.3831, "close": 1.3832, "volume": 38973.6, "quote_volume": 53909.81507, "trades": 168, "taker_buy_quote": 9282.45019}, {"ts": 1775642940000, "open": 1.3832, "high": 1.3833, "low": 1.3814, "close": 1.3814, "volume": 111938.8, "quote_volume": 154757.68314, "trades": 511, "taker_buy_quote": 10937.72528}, {"ts": 1775643000000, "open": 1.3814, "high": 1.3814, "low": 1.3798, "close": 1.3799, "volume": 106850.2, "quote_volume": 147489.89092, "trades": 614, "taker_buy_quote": 55031.70198}, {"ts": 1775643060000, "open": 1.38, "high": 1.3809, "low": 1.379, "close": 1.3806, "volume": 102868.4, "quote_volume": 141965.89408, "trades": 631, "taker_buy_quote": 65611.21081}, {"ts": 1775643120000, "open": 1.3806, "high": 1.3816, "low": 1.3806, "close": 1.3816, "volume": 125004.2, "quote_volume": 172643.76515, "trades": 366, "taker_buy_quote": 113022.87391}, {"ts": 1775643180000, "open": 1.3816, "high": 1.3821, "low": 1.3813, "close": 1.3814, "volume": 193221.9, "quote_volume": 266959.91232, "trades": 464, "taker_buy_quote": 34451.46237}, {"ts": 1775643240000, "open": 1.3815, "high": 1.3815, "low": 1.3814, "close": 1.3814, "volume": 20303.3, "quote_volume": 28048.16241, "trades": 91, "taker_buy_quote": 17067.55195}, {"ts": 1775643300000, "open": 1.3815, "high": 1.3821, "low": 1.3814, "close": 1.3817, "volume": 45085.4, "quote_volume": 62299.53792, "trades": 422, "taker_buy_quote": 27586.02693}, {"ts": 1775643360000, "open": 1.3817, "high": 1.382, "low": 1.3815, "close": 1.382, "volume": 10151.8, "quote_volume": 14026.69387, "trades": 148, "taker_buy_quote": 6210.76458}, {"ts": 1775643420000, "open": 1.3819, "high": 1.3827, "low": 1.3816, "close": 1.3818, "volume": 156949.8, "quote_volume": 216928.83062, "trades": 514, "taker_buy_quote": 110890.31465}, {"ts": 1775643480000, "open": 1.3819, "high": 1.3835, "low": 1.3819, "close": 1.3828, "volume": 107353.8, "quote_volume": 148465.3988, "trades": 525, "taker_buy_quote": 70339.81981}, {"ts": 1775643540000, "open": 1.3829, "high": 1.3835, "low": 1.3828, "close": 1.3833, "volume": 25522.2, "quote_volume": 35301.22126, "trades": 194, "taker_buy_quote": 20700.40473}, {"ts": 1775643600000, "open": 1.3834, "high": 1.3835, "low": 1.3825, "close": 1.3828, "volume": 64905.7, "quote_volume": 89770.30787, "trades": 317, "taker_buy_quote": 53954.3761}, {"ts": 1775643660000, "open": 1.3828, "high": 1.383, "low": 1.3826, "close": 1.3829, "volume": 17233.1, "quote_volume": 23829.35716, "trades": 123, "taker_buy_quote": 12953.38082}, {"ts": 1775643720000, "open": 1.3829, "high": 1.3833, "low": 1.3828, "close": 1.3829, "volume": 32589.8, "quote_volume": 45073.55961, "trades": 223, "taker_buy_quote": 11032.0378}, {"ts": 1775643780000, "open": 1.3828, "high": 1.3831, "low": 1.3828, "close": 1.3831, "volume": 14019.3, "quote_volume": 19388.76279, "trades": 83, "taker_buy_quote": 13151.03456}, {"ts": 1775643840000, "open": 1.383, "high": 1.3833, "low": 1.3829, "close": 1.3832, "volume": 6698.1, "quote_volume": 9264.16222, "trades": 100, "taker_buy_quote": 4685.57693}, {"ts": 1775643900000, "open": 1.3832, "high": 1.3837, "low": 1.3825, "close": 1.3825, "volume": 53704.8, "quote_volume": 74268.69728, "trades": 341, "taker_buy_quote": 6888.64725}, {"ts": 1775643960000, "open": 1.3825, "high": 1.3825, "low": 1.3818, "close": 1.3821, "volume": 18165.2, "quote_volume": 25104.08535, "trades": 195, "taker_buy_quote": 19612.23099}, {"ts": 1775644020000, "open": 1.3821, "high": 1.3821, "low": 1.3814, "close": 1.3816, "volume": 49585.6, "quote_volume": 68515.71203, "trades": 202, "taker_buy_quote": 24274.27073}, {"ts": 1775644080000, "open": 1.3817, "high": 1.3817, "low": 1.3814, "close": 1.3817, "volume": 56189.5, "quote_volume": 77629.41966, "trades": 150, "taker_buy_quote": 23803.26843}, {"ts": 1775644140000, "open": 1.3816, "high": 1.3817, "low": 1.3814, "close": 1.3814, "volume": 51175.7, "quote_volume": 70698.12333, "trades": 98, "taker_buy_quote": 893.6173}, {"ts": 1775644200000, "open": 1.3814, "high": 1.3815, "low": 1.3814, "close": 1.3814, "volume": 58902.2, "quote_volume": 81368.65974, "trades": 128, "taker_buy_quote": 16034.5179}, {"ts": 1775644260000, "open": 1.3815, "high": 1.382, "low": 1.3812, "close": 1.3812, "volume": 74312.2, "quote_volume": 102670.69243, "trades": 290, "taker_buy_quote": 17557.54515}, {"ts": 1775644320000, "open": 1.3812, "high": 1.3816, "low": 1.3811, "close": 1.3815, "volume": 73218.8, "quote_volume": 101138.43983, "trades": 238, "taker_buy_quote": 87176.54819}, {"ts": 1775644380000, "open": 1.3816, "high": 1.3816, "low": 1.3796, "close": 1.3796, "volume": 49335.8, "quote_volume": 68110.36608, "trades": 448, "taker_buy_quote": 6194.88166}, {"ts": 1775644440000, "open": 1.3796, "high": 1.3796, "low": 1.3787, "close": 1.3792, "volume": 121290.8, "quote_volume": 167268.34606, "trades": 505, "taker_buy_quote": 26663.92549}, {"ts": 1775644500000, "open": 1.3791, "high": 1.3798, "low": 1.3789, "close": 1.3798, "volume": 240417.8, "quote_volume": 331646.82752, "trades": 459, "taker_buy_quote": 78317.36154}, {"ts": 1775644560000, "open": 1.3797, "high": 1.3798, "low": 1.3794, "close": 1.3798, "volume": 71328.7, "quote_volume": 98404.33923, "trades": 290, "taker_buy_quote": 42420.3499}, {"ts": 1775644620000, "open": 1.3798, "high": 1.3807, "low": 1.3797, "close": 1.3803, "volume": 43082.5, "quote_volume": 59468.91537, "trades": 281, "taker_buy_quote": 9220.17632}, {"ts": 1775644680000, "open": 1.3803, "high": 1.3807, "low": 1.3803, "close": 1.3807, "volume": 36350.6, "quote_volume": 50179.46114, "trades": 152, "taker_buy_quote": 43144.16733}, {"ts": 1775644740000, "open": 1.3807, "high": 1.3811, "low": 1.3806, "close": 1.381, "volume": 44255.5, "quote_volume": 61111.1743, "trades": 188, "taker_buy_quote": 55650.65259}, {"ts": 1775644800000, "open": 1.381, "high": 1.381, "low": 1.38, "close": 1.3801, "volume": 37174.9, "quote_volume": 51324.18621, "trades": 224, "taker_buy_quote": 3908.83887}, {"ts": 1775644860000, "open": 1.3801, "high": 1.3807, "low": 1.38, "close": 1.3806, "volume": 57373.3, "quote_volume": 79204.29231, "trades": 194, "taker_buy_quote": 55143.63067}, {"ts": 1775644920000, "open": 1.3806, "high": 1.3807, "low": 1.3806, "close": 1.3807, "volume": 22621.2, "quote_volume": 31231.16477, "trades": 80, "taker_buy_quote": 4639.84235}, {"ts": 1775644980000, "open": 1.3807, "high": 1.3814, "low": 1.3805, "close": 1.3813, "volume": 38289.4, "quote_volume": 52874.26898, "trades": 334, "taker_buy_quote": 29781.29416}, {"ts": 1775645040000, "open": 1.3814, "high": 1.3815, "low": 1.3811, "close": 1.3811, "volume": 47259.5, "quote_volume": 65286.68657, "trades": 239, "taker_buy_quote": 10414.57647}, {"ts": 1775645100000, "open": 1.3811, "high": 1.3832, "low": 1.3811, "close": 1.3832, "volume": 211184.1, "quote_volume": 291894.96842, "trades": 664, "taker_buy_quote": 240200.09023}, {"ts": 1775645160000, "open": 1.3832, "high": 1.3834, "low": 1.3832, "close": 1.3834, "volume": 4618.4, "quote_volume": 6388.80628, "trades": 77, "taker_buy_quote": 3744.35464}, {"ts": 1775645220000, "open": 1.3833, "high": 1.3836, "low": 1.3829, "close": 1.3836, "volume": 49182.5, "quote_volume": 68030.91052, "trades": 232, "taker_buy_quote": 19448.86181}, {"ts": 1775645280000, "open": 1.3836, "high": 1.384, "low": 1.3824, "close": 1.3834, "volume": 215670.8, "quote_volume": 298356.63589, "trades": 802, "taker_buy_quote": 88829.12655}, {"ts": 1775645340000, "open": 1.3834, "high": 1.3837, "low": 1.3832, "close": 1.3834, "volume": 87362.8, "quote_volume": 120856.3406, "trades": 358, "taker_buy_quote": 32604.71284}, {"ts": 1775645400000, "open": 1.3833, "high": 1.3842, "low": 1.3833, "close": 1.3842, "volume": 37402.3, "quote_volume": 51754.49682, "trades": 357, "taker_buy_quote": 19026.21568}, {"ts": 1775645460000, "open": 1.3842, "high": 1.3847, "low": 1.3842, "close": 1.3842, "volume": 41527.4, "quote_volume": 57491.20151, "trades": 387, "taker_buy_quote": 16801.79481}, {"ts": 1775645520000, "open": 1.3842, "high": 1.3848, "low": 1.3841, "close": 1.3848, "volume": 28404.8, "quote_volume": 39320.08152, "trades": 230, "taker_buy_quote": 19497.90011}, {"ts": 1775645580000, "open": 1.3848, "high": 1.3849, "low": 1.3843, "close": 1.3844, "volume": 48779.7, "quote_volume": 67536.59881, "trades": 199, "taker_buy_quote": 40040.43329}, {"ts": 1775645640000, "open": 1.3844, "high": 1.3846, "low": 1.3842, "close": 1.3846, "volume": 16020.1, "quote_volume": 22176.09978, "trades": 146, "taker_buy_quote": 3934.97265}, {"ts": 1775645700000, "open": 1.3847, "high": 1.3847, "low": 1.3839, "close": 1.384, "volume": 27466.2, "quote_volume": 38019.82931, "trades": 211, "taker_buy_quote": 379.44727}, {"ts": 1775645760000, "open": 1.384, "high": 1.3847, "low": 1.3829, "close": 1.3843, "volume": 599539.7, "quote_volume": 829755.67082, "trades": 964, "taker_buy_quote": 314956.15387}, {"ts": 1775645820000, "open": 1.3844, "high": 1.3845, "low": 1.3841, "close": 1.3841, "volume": 106298.5, "quote_volume": 147144.31342, "trades": 159, "taker_buy_quote": 16252.48652}, {"ts": 1775645880000, "open": 1.3841, "high": 1.3842, "low": 1.3838, "close": 1.3838, "volume": 38733.8, "quote_volume": 53606.77051, "trades": 126, "taker_buy_quote": 7920.27483}, {"ts": 1775645940000, "open": 1.3838, "high": 1.384, "low": 1.3835, "close": 1.3835, "volume": 63712.7, "quote_volume": 88163.92397, "trades": 265, "taker_buy_quote": 24818.51307}, {"ts": 1775646000000, "open": 1.3835, "high": 1.3845, "low": 1.3827, "close": 1.3836, "volume": 328048.1, "quote_volume": 453829.57768, "trades": 1089, "taker_buy_quote": 359272.46824}, {"ts": 1775646060000, "open": 1.3835, "high": 1.3843, "low": 1.3827, "close": 1.3841, "volume": 105229.5, "quote_volume": 145579.13448, "trades": 652, "taker_buy_quote": 91631.69302}, {"ts": 1775646120000, "open": 1.3842, "high": 1.3845, "low": 1.3833, "close": 1.3845, "volume": 41763.7, "quote_volume": 57790.2959, "trades": 432, "taker_buy_quote": 31253.21324}, {"ts": 1775646180000, "open": 1.3845, "high": 1.3851, "low": 1.3841, "close": 1.385, "volume": 158320.1, "quote_volume": 219226.34074, "trades": 560, "taker_buy_quote": 119229.81848}, {"ts": 1775646240000, "open": 1.3849, "high": 1.3849, "low": 1.3835, "close": 1.3845, "volume": 636532.9, "quote_volume": 880918.99213, "trades": 1244, "taker_buy_quote": 701389.90919}, {"ts": 1775646300000, "open": 1.3844, "high": 1.3853, "low": 1.382, "close": 1.3824, "volume": 580258.8, "quote_volume": 802720.90114, "trades": 1336, "taker_buy_quote": 196655.51477}, {"ts": 1775646360000, "open": 1.3824, "high": 1.3826, "low": 1.3822, "close": 1.3823, "volume": 37950.8, "quote_volume": 52463.8685, "trades": 193, "taker_buy_quote": 40922.3816}, {"ts": 1775646420000, "open": 1.3822, "high": 1.3826, "low": 1.3811, "close": 1.3825, "volume": 128633.6, "quote_volume": 177729.426, "trades": 597, "taker_buy_quote": 149301.31195}, {"ts": 1775646480000, "open": 1.3826, "high": 1.3827, "low": 1.3818, "close": 1.382, "volume": 163513.8, "quote_volume": 226030.80791, "trades": 431, "taker_buy_quote": 11366.39362}, {"ts": 1775646540000, "open": 1.382, "high": 1.3825, "low": 1.3818, "close": 1.3821, "volume": 140559.0, "quote_volume": 194285.08474, "trades": 314, "taker_buy_quote": 121386.39857}, {"ts": 1775646600000, "open": 1.382, "high": 1.3823, "low": 1.382, "close": 1.3822, "volume": 9580.5, "quote_volume": 13241.29205, "trades": 82, "taker_buy_quote": 4332.38469}, {"ts": 1775646660000, "open": 1.3823, "high": 1.3823, "low": 1.3816, "close": 1.3816, "volume": 24817.0, "quote_volume": 34297.86682, "trades": 179, "taker_buy_quote": 13070.3442}, {"ts": 1775646720000, "open": 1.3816, "high": 1.3824, "low": 1.3816, "close": 1.3824, "volume": 41936.7, "quote_volume": 57949.33265, "trades": 175, "taker_buy_quote": 12451.07725}, {"ts": 1775646780000, "open": 1.3824, "high": 1.3838, "low": 1.3823, "close": 1.3837, "volume": 8880.9, "quote_volume": 12278.73233, "trades": 276, "taker_buy_quote": 6678.43705}, {"ts": 1775646840000, "open": 1.3838, "high": 1.3839, "low": 1.3827, "close": 1.3827, "volume": 48810.1, "quote_volume": 67524.8101, "trades": 312, "taker_buy_quote": 20465.51566}, {"ts": 1775646900000, "open": 1.3828, "high": 1.3832, "low": 1.3825, "close": 1.3826, "volume": 92889.7, "quote_volume": 128466.91288, "trades": 246, "taker_buy_quote": 16376.50061}, {"ts": 1775646960000, "open": 1.3826, "high": 1.3827, "low": 1.3818, "close": 1.3818, "volume": 30324.8, "quote_volume": 41915.85789, "trades": 282, "taker_buy_quote": 20672.69544}, {"ts": 1775647020000, "open": 1.3818, "high": 1.3818, "low": 1.3811, "close": 1.3812, "volume": 11668.9, "quote_volume": 16118.74651, "trades": 195, "taker_buy_quote": 7687.45218}, {"ts": 1775647080000, "open": 1.3812, "high": 1.3813, "low": 1.3809, "close": 1.3809, "volume": 9308.6, "quote_volume": 12856.39975, "trades": 99, "taker_buy_quote": 3234.18488}, {"ts": 1775647140000, "open": 1.381, "high": 1.3813, "low": 1.3809, "close": 1.3812, "volume": 28693.8, "quote_volume": 39627.6419, "trades": 95, "taker_buy_quote": 37931.4636}, {"ts": 1775647200000, "open": 1.3812, "high": 1.3812, "low": 1.3809, "close": 1.3809, "volume": 15164.0, "quote_volume": 20943.3361, "trades": 77, "taker_buy_quote": 5356.84608}, {"ts": 1775647260000, "open": 1.3809, "high": 1.381, "low": 1.3793, "close": 1.3794, "volume": 145571.1, "quote_volume": 200968.21018, "trades": 508, "taker_buy_quote": 43833.77869}, {"ts": 1775647320000, "open": 1.3793, "high": 1.3793, "low": 1.3787, "close": 1.3792, "volume": 36552.4, "quote_volume": 50404.33095, "trades": 330, "taker_buy_quote": 13359.23534}, {"ts": 1775647380000, "open": 1.3791, "high": 1.3796, "low": 1.379, "close": 1.3793, "volume": 139446.2, "quote_volume": 192361.21084, "trades": 294, "taker_buy_quote": 33843.18802}, {"ts": 1775647440000, "open": 1.3793, "high": 1.3799, "low": 1.3792, "close": 1.3793, "volume": 37720.3, "quote_volume": 52032.51372, "trades": 247, "taker_buy_quote": 14875.33758}, {"ts": 1775647500000, "open": 1.3794, "high": 1.3809, "low": 1.3794, "close": 1.3798, "volume": 53643.7, "quote_volume": 74027.37648, "trades": 519, "taker_buy_quote": 47821.84126}, {"ts": 1775647560000, "open": 1.3799, "high": 1.3801, "low": 1.3798, "close": 1.3801, "volume": 33328.0, "quote_volume": 45992.29603, "trades": 174, "taker_buy_quote": 41018.72776}, {"ts": 1775647620000, "open": 1.3801, "high": 1.3803, "low": 1.3796, "close": 1.3799, "volume": 17032.6, "quote_volume": 23500.84121, "trades": 238, "taker_buy_quote": 8364.79697}, {"ts": 1775647680000, "open": 1.3798, "high": 1.3802, "low": 1.3798, "close": 1.38, "volume": 81900.1, "quote_volume": 113020.71603, "trades": 190, "taker_buy_quote": 46296.78659}, {"ts": 1775647740000, "open": 1.38, "high": 1.3804, "low": 1.3798, "close": 1.3802, "volume": 73705.9, "quote_volume": 101719.32629, "trades": 281, "taker_buy_quote": 46146.98214}, {"ts": 1775647800000, "open": 1.3802, "high": 1.3802, "low": 1.3792, "close": 1.3794, "volume": 98950.2, "quote_volume": 136530.49116, "trades": 445, "taker_buy_quote": 68985.92847}, {"ts": 1775647860000, "open": 1.3793, "high": 1.3794, "low": 1.3789, "close": 1.3789, "volume": 66813.3, "quote_volume": 92145.37075, "trades": 182, "taker_buy_quote": 5521.16541}, {"ts": 1775647920000, "open": 1.379, "high": 1.3792, "low": 1.3778, "close": 1.3778, "volume": 43132.4, "quote_volume": 59457.5328, "trades": 413, "taker_buy_quote": 20346.13274}, {"ts": 1775647980000, "open": 1.3778, "high": 1.3778, "low": 1.377, "close": 1.3771, "volume": 56931.7, "quote_volume": 78415.00377, "trades": 367, "taker_buy_quote": 38911.90299}, {"ts": 1775648040000, "open": 1.377, "high": 1.3777, "low": 1.3769, "close": 1.3776, "volume": 36483.3, "quote_volume": 50244.90005, "trades": 261, "taker_buy_quote": 17193.87219}, {"ts": 1775648100000, "open": 1.3776, "high": 1.3776, "low": 1.3766, "close": 1.3768, "volume": 125591.5, "quote_volume": 172919.43537, "trades": 412, "taker_buy_quote": 35343.13524}, {"ts": 1775648160000, "open": 1.3767, "high": 1.3768, "low": 1.3741, "close": 1.3742, "volume": 201206.8, "quote_volume": 276682.67669, "trades": 871, "taker_buy_quote": 46317.07251}, {"ts": 1775648220000, "open": 1.3741, "high": 1.3742, "low": 1.3717, "close": 1.3719, "volume": 201618.4, "quote_volume": 276831.41915, "trades": 1286, "taker_buy_quote": 56227.08872}, {"ts": 1775648280000, "open": 1.372, "high": 1.3727, "low": 1.372, "close": 1.3721, "volume": 31327.5, "quote_volume": 42993.68623, "trades": 331, "taker_buy_quote": 9263.88556}, {"ts": 1775648340000, "open": 1.3722, "high": 1.3727, "low": 1.3722, "close": 1.3727, "volume": 106406.6, "quote_volume": 146038.22505, "trades": 353, "taker_buy_quote": 64661.63388}, {"ts": 1775648400000, "open": 1.3727, "high": 1.3734, "low": 1.3727, "close": 1.373, "volume": 49251.4, "quote_volume": 67625.41474, "trades": 402, "taker_buy_quote": 31365.32451}, {"ts": 1775648460000, "open": 1.3731, "high": 1.374, "low": 1.3731, "close": 1.3738, "volume": 38775.1, "quote_volume": 53266.75458, "trades": 268, "taker_buy_quote": 47108.79456}, {"ts": 1775648520000, "open": 1.3739, "high": 1.3739, "low": 1.3733, "close": 1.3733, "volume": 43230.2, "quote_volume": 59386.10638, "trades": 242, "taker_buy_quote": 24093.65771}, {"ts": 1775648580000, "open": 1.3734, "high": 1.3738, "low": 1.3733, "close": 1.3738, "volume": 46491.8, "quote_volume": 63863.78932, "trades": 201, "taker_buy_quote": 31289.02438}, {"ts": 1775648640000, "open": 1.3737, "high": 1.3737, "low": 1.373, "close": 1.3731, "volume": 56746.6, "quote_volume": 77934.3516, "trades": 247, "taker_buy_quote": 4843.6428}, {"ts": 1775648700000, "open": 1.373, "high": 1.3738, "low": 1.373, "close": 1.3735, "volume": 35308.2, "quote_volume": 48493.10561, "trades": 262, "taker_buy_quote": 26030.8897}, {"ts": 1775648760000, "open": 1.3735, "high": 1.3758, "low": 1.3722, "close": 1.3738, "volume": 349108.2, "quote_volume": 479671.02407, "trades": 2623, "taker_buy_quote": 294215.03937}, {"ts": 1775648820000, "open": 1.3738, "high": 1.3751, "low": 1.3732, "close": 1.3742, "volume": 215192.8, "quote_volume": 295703.82724, "trades": 2059, "taker_buy_quote": 150167.52179}, {"ts": 1775648880000, "open": 1.3742, "high": 1.3751, "low": 1.3742, "close": 1.3745, "volume": 139804.2, "quote_volume": 192178.23687, "trades": 918, "taker_buy_quote": 84444.59449}, {"ts": 1775648940000, "open": 1.3745, "high": 1.3749, "low": 1.3744, "close": 1.3749, "volume": 9376.0, "quote_volume": 12889.89921, "trades": 117, "taker_buy_quote": 11062.2274}, {"ts": 1775649000000, "open": 1.3748, "high": 1.3761, "low": 1.3748, "close": 1.376, "volume": 45034.0, "quote_volume": 61945.78236, "trades": 328, "taker_buy_quote": 34799.08159}, {"ts": 1775649060000, "open": 1.376, "high": 1.377, "low": 1.376, "close": 1.3769, "volume": 177305.1, "quote_volume": 244071.0175, "trades": 474, "taker_buy_quote": 214163.43651}, {"ts": 1775649120000, "open": 1.3769, "high": 1.3771, "low": 1.3764, "close": 1.3767, "volume": 23672.4, "quote_volume": 32591.85428, "trades": 313, "taker_buy_quote": 21335.49131}, {"ts": 1775649180000, "open": 1.3767, "high": 1.3773, "low": 1.3766, "close": 1.3773, "volume": 15776.9, "quote_volume": 21722.51608, "trades": 253, "taker_buy_quote": 13986.3374}, {"ts": 1775649240000, "open": 1.3773, "high": 1.378, "low": 1.3773, "close": 1.3776, "volume": 60616.8, "quote_volume": 83505.32242, "trades": 328, "taker_buy_quote": 59150.59917}, {"ts": 1775649300000, "open": 1.3776, "high": 1.3779, "low": 1.3775, "close": 1.3779, "volume": 3707.4, "quote_volume": 5108.12866, "trades": 106, "taker_buy_quote": 4038.58376}, {"ts": 1775649360000, "open": 1.3778, "high": 1.3779, "low": 1.3774, "close": 1.3775, "volume": 29928.5, "quote_volume": 41226.74436, "trades": 171, "taker_buy_quote": 21309.08166}, {"ts": 1775649420000, "open": 1.3775, "high": 1.3779, "low": 1.3775, "close": 1.3779, "volume": 8612.6, "quote_volume": 11865.01281, "trades": 108, "taker_buy_quote": 9393.96043}, {"ts": 1775649480000, "open": 1.3779, "high": 1.3779, "low": 1.3774, "close": 1.3774, "volume": 14837.4, "quote_volume": 20439.79027, "trades": 134, "taker_buy_quote": 1168.69536}, {"ts": 1775649540000, "open": 1.3774, "high": 1.3783, "low": 1.3774, "close": 1.3781, "volume": 64901.0, "quote_volume": 89432.24006, "trades": 341, "taker_buy_quote": 42374.46302}, {"ts": 1775649600000, "open": 1.3782, "high": 1.3794, "low": 1.3782, "close": 1.3794, "volume": 43681.0, "quote_volume": 60238.99974, "trades": 342, "taker_buy_quote": 15906.67525}, {"ts": 1775649660000, "open": 1.3794, "high": 1.3804, "low": 1.3787, "close": 1.3801, "volume": 174502.7, "quote_volume": 240776.18265, "trades": 882, "taker_buy_quote": 70657.79287}, {"ts": 1775649720000, "open": 1.3802, "high": 1.3812, "low": 1.3801, "close": 1.3807, "volume": 68106.4, "quote_volume": 94045.57702, "trades": 431, "taker_buy_quote": 43135.64646}, {"ts": 1775649780000, "open": 1.3808, "high": 1.3813, "low": 1.3802, "close": 1.3807, "volume": 90036.6, "quote_volume": 124334.75308, "trades": 376, "taker_buy_quote": 93185.10719}, {"ts": 1775649840000, "open": 1.3806, "high": 1.3809, "low": 1.3799, "close": 1.3799, "volume": 40656.8, "quote_volume": 56122.54324, "trades": 530, "taker_buy_quote": 11244.41027}, {"ts": 1775649900000, "open": 1.3799, "high": 1.3799, "low": 1.379, "close": 1.379, "volume": 19651.4, "quote_volume": 27103.66435, "trades": 251, "taker_buy_quote": 13016.53177}, {"ts": 1775649960000, "open": 1.379, "high": 1.3795, "low": 1.3788, "close": 1.3794, "volume": 105972.2, "quote_volume": 146163.706, "trades": 388, "taker_buy_quote": 40354.4833}, {"ts": 1775650020000, "open": 1.3794, "high": 1.3798, "low": 1.3791, "close": 1.3791, "volume": 78830.2, "quote_volume": 108746.07547, "trades": 272, "taker_buy_quote": 15446.21704}, {"ts": 1775650080000, "open": 1.3792, "high": 1.3792, "low": 1.3779, "close": 1.3782, "volume": 121354.9, "quote_volume": 167248.80741, "trades": 509, "taker_buy_quote": 24158.62115}, {"ts": 1775650140000, "open": 1.3783, "high": 1.379, "low": 1.3783, "close": 1.3788, "volume": 104487.8, "quote_volume": 144058.46761, "trades": 366, "taker_buy_quote": 44943.22658}, {"ts": 1775650200000, "open": 1.3788, "high": 1.3795, "low": 1.3787, "close": 1.3793, "volume": 30702.5, "quote_volume": 42345.87882, "trades": 229, "taker_buy_quote": 9061.62393}, {"ts": 1775650260000, "open": 1.3794, "high": 1.3796, "low": 1.379, "close": 1.3793, "volume": 105308.4, "quote_volume": 145261.41687, "trades": 419, "taker_buy_quote": 16557.99911}, {"ts": 1775650320000, "open": 1.3793, "high": 1.3807, "low": 1.3793, "close": 1.3806, "volume": 106058.6, "quote_volume": 146338.33526, "trades": 515, "taker_buy_quote": 50850.21594}, {"ts": 1775650380000, "open": 1.3805, "high": 1.3807, "low": 1.3796, "close": 1.3802, "volume": 24442.9, "quote_volume": 33730.75601, "trades": 488, "taker_buy_quote": 15465.71951}, {"ts": 1775650440000, "open": 1.3801, "high": 1.3807, "low": 1.3801, "close": 1.3805, "volume": 34622.8, "quote_volume": 47792.4763, "trades": 342, "taker_buy_quote": 25568.10658}, {"ts": 1775650500000, "open": 1.3805, "high": 1.3806, "low": 1.3799, "close": 1.38, "volume": 32282.2, "quote_volume": 44558.58662, "trades": 351, "taker_buy_quote": 14260.95784}, {"ts": 1775650560000, "open": 1.3801, "high": 1.3803, "low": 1.3794, "close": 1.3795, "volume": 84074.1, "quote_volume": 115998.76649, "trades": 373, "taker_buy_quote": 20828.10003}, {"ts": 1775650620000, "open": 1.3795, "high": 1.3798, "low": 1.3789, "close": 1.3796, "volume": 114174.0, "quote_volume": 157490.61975, "trades": 402, "taker_buy_quote": 23849.11173}, {"ts": 1775650680000, "open": 1.3797, "high": 1.3797, "low": 1.3785, "close": 1.3787, "volume": 110065.6, "quote_volume": 151800.10632, "trades": 438, "taker_buy_quote": 15233.72993}, {"ts": 1775650740000, "open": 1.3787, "high": 1.3792, "low": 1.3774, "close": 1.3776, "volume": 64224.1, "quote_volume": 88516.98104, "trades": 1004, "taker_buy_quote": 37829.48954}, {"ts": 1775650800000, "open": 1.3776, "high": 1.3783, "low": 1.3763, "close": 1.3769, "volume": 81795.5, "quote_volume": 112652.10397, "trades": 1160, "taker_buy_quote": 40698.64457}, {"ts": 1775650860000, "open": 1.3769, "high": 1.378, "low": 1.3744, "close": 1.3756, "volume": 443987.0, "quote_volume": 610950.09457, "trades": 2501, "taker_buy_quote": 193882.83865}, {"ts": 1775650920000, "open": 1.3756, "high": 1.3765, "low": 1.3749, "close": 1.3762, "volume": 80890.9, "quote_volume": 111289.37268, "trades": 1221, "taker_buy_quote": 70961.21175}, {"ts": 1775650980000, "open": 1.3761, "high": 1.3773, "low": 1.3751, "close": 1.3751, "volume": 132268.3, "quote_volume": 182063.61953, "trades": 826, "taker_buy_quote": 57158.36607}, {"ts": 1775651040000, "open": 1.3751, "high": 1.3762, "low": 1.375, "close": 1.375, "volume": 67883.2, "quote_volume": 93379.51869, "trades": 763, "taker_buy_quote": 69078.86988}, {"ts": 1775651100000, "open": 1.375, "high": 1.3759, "low": 1.375, "close": 1.3759, "volume": 34693.5, "quote_volume": 47720.63509, "trades": 485, "taker_buy_quote": 27785.38237}, {"ts": 1775651160000, "open": 1.376, "high": 1.3772, "low": 1.3759, "close": 1.377, "volume": 51648.4, "quote_volume": 71097.80517, "trades": 603, "taker_buy_quote": 35999.09161}, {"ts": 1775651220000, "open": 1.377, "high": 1.3775, "low": 1.377, "close": 1.3775, "volume": 140665.0, "quote_volume": 193724.44736, "trades": 418, "taker_buy_quote": 160752.10021}, {"ts": 1775651280000, "open": 1.3776, "high": 1.3786, "low": 1.3774, "close": 1.3784, "volume": 135319.8, "quote_volume": 186498.44934, "trades": 667, "taker_buy_quote": 50191.68417}, {"ts": 1775651340000, "open": 1.3784, "high": 1.3791, "low": 1.3783, "close": 1.3788, "volume": 82161.4, "quote_volume": 113271.53667, "trades": 415, "taker_buy_quote": 65441.88156}, {"ts": 1775651400000, "open": 1.3788, "high": 1.3798, "low": 1.3788, "close": 1.3798, "volume": 24753.1, "quote_volume": 34141.18944, "trades": 283, "taker_buy_quote": 27804.7871}, {"ts": 1775651460000, "open": 1.3798, "high": 1.3809, "low": 1.3776, "close": 1.3795, "volume": 481147.2, "quote_volume": 663616.41944, "trades": 1272, "taker_buy_quote": 279009.39428}, {"ts": 1775651520000, "open": 1.3795, "high": 1.38, "low": 1.3791, "close": 1.3795, "volume": 258435.7, "quote_volume": 356528.28549, "trades": 554, "taker_buy_quote": 143280.71188}, {"ts": 1775651580000, "open": 1.3795, "high": 1.3805, "low": 1.3794, "close": 1.3804, "volume": 54811.7, "quote_volume": 75628.7985, "trades": 412, "taker_buy_quote": 60265.33212}, {"ts": 1775651640000, "open": 1.3803, "high": 1.3813, "low": 1.3802, "close": 1.3809, "volume": 284516.3, "quote_volume": 392890.20171, "trades": 511, "taker_buy_quote": 224434.29178}, {"ts": 1775651700000, "open": 1.381, "high": 1.3819, "low": 1.3809, "close": 1.3817, "volume": 114051.0, "quote_volume": 157573.03915, "trades": 468, "taker_buy_quote": 64732.70322}, {"ts": 1775651760000, "open": 1.3816, "high": 1.3819, "low": 1.3814, "close": 1.3818, "volume": 44061.7, "quote_volume": 60873.90529, "trades": 340, "taker_buy_quote": 14211.85423}, {"ts": 1775651820000, "open": 1.3819, "high": 1.3827, "low": 1.3818, "close": 1.3827, "volume": 41293.1, "quote_volume": 57077.43153, "trades": 283, "taker_buy_quote": 38765.4995}, {"ts": 1775651880000, "open": 1.3826, "high": 1.3827, "low": 1.3818, "close": 1.3825, "volume": 110104.6, "quote_volume": 152191.38419, "trades": 480, "taker_buy_quote": 70790.80285}, {"ts": 1775651940000, "open": 1.3825, "high": 1.3829, "low": 1.3817, "close": 1.3817, "volume": 25005.0, "quote_volume": 34575.71285, "trades": 343, "taker_buy_quote": 8105.98058}, {"ts": 1775652000000, "open": 1.3817, "high": 1.3819, "low": 1.3813, "close": 1.3816, "volume": 61766.7, "quote_volume": 85331.36546, "trades": 276, "taker_buy_quote": 47749.37937}, {"ts": 1775652060000, "open": 1.3817, "high": 1.3817, "low": 1.381, "close": 1.3811, "volume": 77112.4, "quote_volume": 106517.4554, "trades": 245, "taker_buy_quote": 10514.52812}, {"ts": 1775652120000, "open": 1.3811, "high": 1.3811, "low": 1.3807, "close": 1.3809, "volume": 65081.8, "quote_volume": 89869.57723, "trades": 156, "taker_buy_quote": 27027.30619}, {"ts": 1775652180000, "open": 1.381, "high": 1.3815, "low": 1.3806, "close": 1.3814, "volume": 49747.8, "quote_volume": 68695.23918, "trades": 281, "taker_buy_quote": 33968.21202}, {"ts": 1775652240000, "open": 1.3814, "high": 1.3819, "low": 1.3814, "close": 1.3818, "volume": 34291.9, "quote_volume": 47384.27212, "trades": 161, "taker_buy_quote": 45346.82878}, {"ts": 1775652300000, "open": 1.3818, "high": 1.3818, "low": 1.381, "close": 1.3813, "volume": 83128.5, "quote_volume": 114849.38398, "trades": 388, "taker_buy_quote": 73216.48506}, {"ts": 1775652360000, "open": 1.3814, "high": 1.382, "low": 1.3813, "close": 1.3819, "volume": 19536.2, "quote_volume": 26994.36562, "trades": 236, "taker_buy_quote": 16425.8705}, {"ts": 1775652420000, "open": 1.3819, "high": 1.383, "low": 1.3811, "close": 1.3813, "volume": 149748.8, "quote_volume": 206949.70586, "trades": 796, "taker_buy_quote": 111645.05477}, {"ts": 1775652480000, "open": 1.3813, "high": 1.3816, "low": 1.3808, "close": 1.3815, "volume": 22377.4, "quote_volume": 30903.51456, "trades": 336, "taker_buy_quote": 11881.82202}, {"ts": 1775652540000, "open": 1.3816, "high": 1.3828, "low": 1.3815, "close": 1.3827, "volume": 112808.7, "quote_volume": 155934.97195, "trades": 424, "taker_buy_quote": 140266.34972}, {"ts": 1775652600000, "open": 1.3827, "high": 1.3837, "low": 1.3827, "close": 1.3837, "volume": 222055.0, "quote_volume": 307137.29328, "trades": 704, "taker_buy_quote": 221778.59318}, {"ts": 1775652660000, "open": 1.3837, "high": 1.3838, "low": 1.3831, "close": 1.3831, "volume": 30827.9, "quote_volume": 42654.246, "trades": 252, "taker_buy_quote": 2019.8793}, {"ts": 1775652720000, "open": 1.3832, "high": 1.3835, "low": 1.3827, "close": 1.3828, "volume": 31981.2, "quote_volume": 44231.51226, "trades": 252, "taker_buy_quote": 22328.39715}, {"ts": 1775652780000, "open": 1.3828, "high": 1.383, "low": 1.3827, "close": 1.3828, "volume": 10209.9, "quote_volume": 14118.49796, "trades": 140, "taker_buy_quote": 7930.38717}, {"ts": 1775652840000, "open": 1.3827, "high": 1.383, "low": 1.3821, "close": 1.3824, "volume": 32141.3, "quote_volume": 44434.32434, "trades": 294, "taker_buy_quote": 19677.34303}, {"ts": 1775652900000, "open": 1.3824, "high": 1.3834, "low": 1.3824, "close": 1.3828, "volume": 86363.4, "quote_volume": 119438.54811, "trades": 417, "taker_buy_quote": 106877.47152}, {"ts": 1775652960000, "open": 1.3828, "high": 1.3834, "low": 1.3827, "close": 1.383, "volume": 65039.3, "quote_volume": 89963.13339, "trades": 346, "taker_buy_quote": 34347.4959}, {"ts": 1775653020000, "open": 1.383, "high": 1.3833, "low": 1.3819, "close": 1.3825, "volume": 37108.9, "quote_volume": 51307.98177, "trades": 667, "taker_buy_quote": 16933.64028}, {"ts": 1775653080000, "open": 1.3824, "high": 1.3837, "low": 1.3813, "close": 1.3814, "volume": 91261.7, "quote_volume": 126156.98923, "trades": 808, "taker_buy_quote": 75783.68913}, {"ts": 1775653140000, "open": 1.3815, "high": 1.3815, "low": 1.3803, "close": 1.3803, "volume": 114724.4, "quote_volume": 158407.46436, "trades": 580, "taker_buy_quote": 79333.63703}, {"ts": 1775653200000, "open": 1.3803, "high": 1.381, "low": 1.3803, "close": 1.3804, "volume": 51431.6, "quote_volume": 71007.45852, "trades": 599, "taker_buy_quote": 29950.74739}, {"ts": 1775653260000, "open": 1.3803, "high": 1.3817, "low": 1.3799, "close": 1.3816, "volume": 180776.0, "quote_volume": 249554.72168, "trades": 831, "taker_buy_quote": 155282.6239}, {"ts": 1775653320000, "open": 1.3815, "high": 1.3825, "low": 1.3815, "close": 1.3822, "volume": 71159.0, "quote_volume": 98357.26742, "trades": 497, "taker_buy_quote": 74988.57707}, {"ts": 1775653380000, "open": 1.3822, "high": 1.3822, "low": 1.381, "close": 1.3811, "volume": 20552.4, "quote_volume": 28402.16987, "trades": 188, "taker_buy_quote": 13997.42462}, {"ts": 1775653440000, "open": 1.3811, "high": 1.382, "low": 1.3808, "close": 1.382, "volume": 25509.2, "quote_volume": 35229.63093, "trades": 339, "taker_buy_quote": 23640.89455}, {"ts": 1775653500000, "open": 1.382, "high": 1.3822, "low": 1.3818, "close": 1.3822, "volume": 10944.7, "quote_volume": 15125.15444, "trades": 200, "taker_buy_quote": 9256.57376}, {"ts": 1775653560000, "open": 1.3822, "high": 1.3846, "low": 1.3822, "close": 1.3846, "volume": 74498.0, "quote_volume": 103072.80821, "trades": 529, "taker_buy_quote": 81575.52071}, {"ts": 1775653620000, "open": 1.3845, "high": 1.3898, "low": 1.3845, "close": 1.3866, "volume": 354267.6, "quote_volume": 491353.81839, "trades": 2825, "taker_buy_quote": 248625.36633}, {"ts": 1775653680000, "open": 1.3866, "high": 1.3884, "low": 1.3859, "close": 1.3884, "volume": 208534.6, "quote_volume": 289133.74729, "trades": 1495, "taker_buy_quote": 228289.60329}, {"ts": 1775653740000, "open": 1.3884, "high": 1.3884, "low": 1.3867, "close": 1.3875, "volume": 79601.6, "quote_volume": 110438.15041, "trades": 796, "taker_buy_quote": 45044.10514}, {"ts": 1775653800000, "open": 1.3874, "high": 1.3874, "low": 1.3832, "close": 1.3841, "volume": 152662.5, "quote_volume": 211470.93949, "trades": 1339, "taker_buy_quote": 116911.32119}, {"ts": 1775653860000, "open": 1.384, "high": 1.3842, "low": 1.3832, "close": 1.3836, "volume": 75434.5, "quote_volume": 104365.46089, "trades": 599, "taker_buy_quote": 19525.85246}, {"ts": 1775653920000, "open": 1.3837, "high": 1.3861, "low": 1.3837, "close": 1.3861, "volume": 232124.6, "quote_volume": 321496.98325, "trades": 1435, "taker_buy_quote": 292616.59075}, {"ts": 1775653980000, "open": 1.386, "high": 1.3875, "low": 1.3853, "close": 1.3859, "volume": 240945.9, "quote_volume": 333938.22333, "trades": 1175, "taker_buy_quote": 151761.44192}, {"ts": 1775654040000, "open": 1.3858, "high": 1.3858, "low": 1.3849, "close": 1.3856, "volume": 47435.9, "quote_volume": 65710.47594, "trades": 427, "taker_buy_quote": 35208.82387}, {"ts": 1775654100000, "open": 1.3857, "high": 1.3861, "low": 1.3852, "close": 1.386, "volume": 24935.1, "quote_volume": 34546.058, "trades": 346, "taker_buy_quote": 20853.72688}, {"ts": 1775654160000, "open": 1.3861, "high": 1.3864, "low": 1.3858, "close": 1.3858, "volume": 28807.3, "quote_volume": 39932.3329, "trades": 250, "taker_buy_quote": 19045.80916}, {"ts": 1775654220000, "open": 1.3858, "high": 1.3874, "low": 1.3856, "close": 1.3874, "volume": 74872.8, "quote_volume": 103820.22324, "trades": 635, "taker_buy_quote": 80093.31388}, {"ts": 1775654280000, "open": 1.3874, "high": 1.3884, "low": 1.3864, "close": 1.3864, "volume": 529407.7, "quote_volume": 734610.77245, "trades": 1712, "taker_buy_quote": 422902.50845}, {"ts": 1775654340000, "open": 1.3864, "high": 1.3866, "low": 1.3858, "close": 1.3861, "volume": 75389.2, "quote_volume": 104507.62135, "trades": 745, "taker_buy_quote": 49902.7721}, {"ts": 1775654400000, "open": 1.3861, "high": 1.3861, "low": 1.383, "close": 1.3832, "volume": 111587.4, "quote_volume": 154447.36275, "trades": 885, "taker_buy_quote": 29740.18105}, {"ts": 1775654460000, "open": 1.3833, "high": 1.3837, "low": 1.3828, "close": 1.3832, "volume": 61312.5, "quote_volume": 84815.51609, "trades": 602, "taker_buy_quote": 31612.35708}, {"ts": 1775654520000, "open": 1.3832, "high": 1.3843, "low": 1.3832, "close": 1.3843, "volume": 89335.8, "quote_volume": 123634.64189, "trades": 482, "taker_buy_quote": 67712.62677}, {"ts": 1775654580000, "open": 1.3843, "high": 1.385, "low": 1.3842, "close": 1.3848, "volume": 32987.8, "quote_volume": 45674.76983, "trades": 470, "taker_buy_quote": 27920.29193}, {"ts": 1775654640000, "open": 1.3848, "high": 1.385, "low": 1.3843, "close": 1.3845, "volume": 17999.9, "quote_volume": 24925.75901, "trades": 262, "taker_buy_quote": 11648.99726}, {"ts": 1775654700000, "open": 1.3846, "high": 1.3855, "low": 1.3845, "close": 1.3848, "volume": 85692.2, "quote_volume": 118677.1753, "trades": 658, "taker_buy_quote": 78284.79041}, {"ts": 1775654760000, "open": 1.3847, "high": 1.3848, "low": 1.3845, "close": 1.3848, "volume": 16840.9, "quote_volume": 23319.31638, "trades": 154, "taker_buy_quote": 9396.4312}, {"ts": 1775654820000, "open": 1.3849, "high": 1.3855, "low": 1.3843, "close": 1.3855, "volume": 41956.0, "quote_volume": 58087.62408, "trades": 405, "taker_buy_quote": 41908.44078}, {"ts": 1775654880000, "open": 1.3854, "high": 1.3854, "low": 1.3845, "close": 1.3845, "volume": 26182.8, "quote_volume": 36261.65304, "trades": 287, "taker_buy_quote": 17385.35715}, {"ts": 1775654940000, "open": 1.3845, "high": 1.3847, "low": 1.3839, "close": 1.3847, "volume": 48100.9, "quote_volume": 66576.74965, "trades": 461, "taker_buy_quote": 42655.73554}, {"ts": 1775655000000, "open": 1.3847, "high": 1.3878, "low": 1.3835, "close": 1.3842, "volume": 218925.5, "quote_volume": 303389.29279, "trades": 2857, "taker_buy_quote": 91846.02701}, {"ts": 1775655060000, "open": 1.3842, "high": 1.3849, "low": 1.3828, "close": 1.3835, "volume": 172603.0, "quote_volume": 238818.49172, "trades": 1718, "taker_buy_quote": 112402.44214}, {"ts": 1775655120000, "open": 1.3835, "high": 1.3844, "low": 1.3827, "close": 1.3828, "volume": 110719.3, "quote_volume": 153189.47299, "trades": 1385, "taker_buy_quote": 84987.08119}, {"ts": 1775655180000, "open": 1.3828, "high": 1.3845, "low": 1.3812, "close": 1.3841, "volume": 252064.4, "quote_volume": 348611.50169, "trades": 1787, "taker_buy_quote": 263954.17818}, {"ts": 1775655240000, "open": 1.3841, "high": 1.3849, "low": 1.3835, "close": 1.3837, "volume": 17878.4, "quote_volume": 24746.09217, "trades": 791, "taker_buy_quote": 12670.46974}, {"ts": 1775655300000, "open": 1.3836, "high": 1.3839, "low": 1.3825, "close": 1.3828, "volume": 31964.8, "quote_volume": 44215.00712, "trades": 919, "taker_buy_quote": 19534.10672}, {"ts": 1775655360000, "open": 1.3829, "high": 1.3833, "low": 1.382, "close": 1.3826, "volume": 84063.8, "quote_volume": 116235.65303, "trades": 1072, "taker_buy_quote": 55267.82842}, {"ts": 1775655420000, "open": 1.3827, "high": 1.3833, "low": 1.3817, "close": 1.3818, "volume": 158712.9, "quote_volume": 219407.18095, "trades": 926, "taker_buy_quote": 116355.32362}, {"ts": 1775655480000, "open": 1.3819, "high": 1.382, "low": 1.379, "close": 1.3801, "volume": 149531.6, "quote_volume": 206370.29918, "trades": 2130, "taker_buy_quote": 40882.0727}, {"ts": 1775655540000, "open": 1.3802, "high": 1.3804, "low": 1.3779, "close": 1.3786, "volume": 171646.6, "quote_volume": 236777.96934, "trades": 1097, "taker_buy_quote": 96799.90824}, {"ts": 1775655600000, "open": 1.3786, "high": 1.3799, "low": 1.3782, "close": 1.3788, "volume": 91999.4, "quote_volume": 126874.60235, "trades": 1332, "taker_buy_quote": 43727.81902}, {"ts": 1775655660000, "open": 1.3788, "high": 1.3794, "low": 1.3778, "close": 1.3785, "volume": 135345.3, "quote_volume": 186547.05043, "trades": 1213, "taker_buy_quote": 49648.39786}, {"ts": 1775655720000, "open": 1.3786, "high": 1.3794, "low": 1.3756, "close": 1.3765, "volume": 112215.4, "quote_volume": 154544.68331, "trades": 1504, "taker_buy_quote": 74897.42309}, {"ts": 1775655780000, "open": 1.3765, "high": 1.3782, "low": 1.376, "close": 1.3761, "volume": 201732.7, "quote_volume": 277804.56162, "trades": 1498, "taker_buy_quote": 133161.0183}, {"ts": 1775655840000, "open": 1.3761, "high": 1.3771, "low": 1.3758, "close": 1.3758, "volume": 129127.8, "quote_volume": 177736.70607, "trades": 1019, "taker_buy_quote": 96759.59071}, {"ts": 1775655900000, "open": 1.3758, "high": 1.3769, "low": 1.3751, "close": 1.3769, "volume": 77781.4, "quote_volume": 107012.65985, "trades": 1193, "taker_buy_quote": 40642.86764}, {"ts": 1775655960000, "open": 1.3769, "high": 1.3788, "low": 1.3767, "close": 1.3788, "volume": 223179.7, "quote_volume": 307581.40454, "trades": 1704, "taker_buy_quote": 217786.57035}, {"ts": 1775656020000, "open": 1.3787, "high": 1.3791, "low": 1.3777, "close": 1.3783, "volume": 48225.3, "quote_volume": 66472.60793, "trades": 785, "taker_buy_quote": 33726.7067}, {"ts": 1775656080000, "open": 1.3783, "high": 1.379, "low": 1.3773, "close": 1.3788, "volume": 191575.6, "quote_volume": 264025.60758, "trades": 984, "taker_buy_quote": 63634.70206}, {"ts": 1775656140000, "open": 1.3787, "high": 1.3794, "low": 1.378, "close": 1.3787, "volume": 80815.0, "quote_volume": 111429.125, "trades": 797, "taker_buy_quote": 61419.922}, {"ts": 1775656200000, "open": 1.3786, "high": 1.3789, "low": 1.3782, "close": 1.3789, "volume": 46567.2, "quote_volume": 64194.84434, "trades": 556, "taker_buy_quote": 39098.38701}, {"ts": 1775656260000, "open": 1.3788, "high": 1.3789, "low": 1.3756, "close": 1.376, "volume": 125917.8, "quote_volume": 173410.24974, "trades": 1294, "taker_buy_quote": 66504.6537}, {"ts": 1775656320000, "open": 1.3761, "high": 1.3771, "low": 1.375, "close": 1.375, "volume": 132227.1, "quote_volume": 181940.38573, "trades": 1545, "taker_buy_quote": 57216.27608}, {"ts": 1775656380000, "open": 1.375, "high": 1.3757, "low": 1.3746, "close": 1.3752, "volume": 74668.6, "quote_volume": 102688.99626, "trades": 1012, "taker_buy_quote": 56239.55441}, {"ts": 1775656440000, "open": 1.3752, "high": 1.3762, "low": 1.3743, "close": 1.3745, "volume": 69014.1, "quote_volume": 94926.81403, "trades": 966, "taker_buy_quote": 43881.20413}, {"ts": 1775656500000, "open": 1.3745, "high": 1.3758, "low": 1.3743, "close": 1.3754, "volume": 103829.3, "quote_volume": 142779.84044, "trades": 1117, "taker_buy_quote": 47945.41632}, {"ts": 1775656560000, "open": 1.3755, "high": 1.3766, "low": 1.3755, "close": 1.3761, "volume": 27262.2, "quote_volume": 37515.94937, "trades": 414, "taker_buy_quote": 15672.64347}, {"ts": 1775656620000, "open": 1.3762, "high": 1.3766, "low": 1.3756, "close": 1.3756, "volume": 21128.6, "quote_volume": 29075.69333, "trades": 505, "taker_buy_quote": 16401.13624}, {"ts": 1775656680000, "open": 1.3756, "high": 1.3756, "low": 1.3737, "close": 1.3738, "volume": 122396.0, "quote_volume": 168222.34565, "trades": 1045, "taker_buy_quote": 72769.9194}, {"ts": 1775656740000, "open": 1.3739, "high": 1.3747, "low": 1.3739, "close": 1.3742, "volume": 96856.0, "quote_volume": 133106.51077, "trades": 740, "taker_buy_quote": 42939.09432}, {"ts": 1775656800000, "open": 1.3741, "high": 1.375, "low": 1.3739, "close": 1.3743, "volume": 68890.0, "quote_volume": 94680.85684, "trades": 828, "taker_buy_quote": 47653.5788}, {"ts": 1775656860000, "open": 1.3742, "high": 1.3745, "low": 1.3739, "close": 1.3745, "volume": 178889.2, "quote_volume": 245835.90287, "trades": 667, "taker_buy_quote": 124261.24358}, {"ts": 1775656920000, "open": 1.3745, "high": 1.3748, "low": 1.374, "close": 1.3741, "volume": 40631.1, "quote_volume": 55834.9839, "trades": 630, "taker_buy_quote": 26576.62784}, {"ts": 1775656980000, "open": 1.3742, "high": 1.3745, "low": 1.374, "close": 1.3744, "volume": 18528.8, "quote_volume": 25462.66294, "trades": 413, "taker_buy_quote": 20590.47036}, {"ts": 1775657040000, "open": 1.3744, "high": 1.3749, "low": 1.3732, "close": 1.3733, "volume": 184546.5, "quote_volume": 253585.9654, "trades": 699, "taker_buy_quote": 81285.80939}, {"ts": 1775657100000, "open": 1.3732, "high": 1.3737, "low": 1.3713, "close": 1.3736, "volume": 575378.3, "quote_volume": 789361.16692, "trades": 1526, "taker_buy_quote": 99592.78297}, {"ts": 1775657160000, "open": 1.3736, "high": 1.3743, "low": 1.3723, "close": 1.373, "volume": 162883.0, "quote_volume": 223651.22326, "trades": 1364, "taker_buy_quote": 44729.88752}, {"ts": 1775657220000, "open": 1.3731, "high": 1.3739, "low": 1.3724, "close": 1.3729, "volume": 121151.1, "quote_volume": 166313.32358, "trades": 843, "taker_buy_quote": 118785.24013}, {"ts": 1775657280000, "open": 1.3729, "high": 1.3729, "low": 1.3679, "close": 1.3705, "volume": 1628739.2, "quote_volume": 2229956.07543, "trades": 3471, "taker_buy_quote": 1314896.54907}, {"ts": 1775657340000, "open": 1.3705, "high": 1.3709, "low": 1.3676, "close": 1.3677, "volume": 259060.3, "quote_volume": 354614.65029, "trades": 1928, "taker_buy_quote": 54918.17638}, {"ts": 1775657400000, "open": 1.3676, "high": 1.3683, "low": 1.3673, "close": 1.368, "volume": 142413.8, "quote_volume": 194809.08565, "trades": 798, "taker_buy_quote": 59988.13303}, {"ts": 1775657460000, "open": 1.368, "high": 1.371, "low": 1.3671, "close": 1.3708, "volume": 242597.8, "quote_volume": 332249.98374, "trades": 1573, "taker_buy_quote": 193805.80195}, {"ts": 1775657520000, "open": 1.3708, "high": 1.3713, "low": 1.3704, "close": 1.3708, "volume": 100422.4, "quote_volume": 137655.29429, "trades": 856, "taker_buy_quote": 41933.54097}, {"ts": 1775657580000, "open": 1.3709, "high": 1.3724, "low": 1.3709, "close": 1.372, "volume": 57425.6, "quote_volume": 78764.652, "trades": 455, "taker_buy_quote": 57452.21555}, {"ts": 1775657640000, "open": 1.3721, "high": 1.3723, "low": 1.3713, "close": 1.3714, "volume": 70798.6, "quote_volume": 97108.08419, "trades": 369, "taker_buy_quote": 70707.20036}, {"ts": 1775657700000, "open": 1.3715, "high": 1.3725, "low": 1.3714, "close": 1.3723, "volume": 63492.5, "quote_volume": 87102.31182, "trades": 668, "taker_buy_quote": 45984.51297}, {"ts": 1775657760000, "open": 1.3723, "high": 1.373, "low": 1.3723, "close": 1.3725, "volume": 27378.4, "quote_volume": 37583.62239, "trades": 307, "taker_buy_quote": 19787.50187}, {"ts": 1775657820000, "open": 1.3725, "high": 1.3728, "low": 1.3717, "close": 1.3719, "volume": 34824.3, "quote_volume": 47775.97236, "trades": 562, "taker_buy_quote": 43238.62425}, {"ts": 1775657880000, "open": 1.3719, "high": 1.3719, "low": 1.3692, "close": 1.3696, "volume": 137063.2, "quote_volume": 187887.98395, "trades": 1049, "taker_buy_quote": 34372.06984}, {"ts": 1775657940000, "open": 1.3696, "high": 1.3696, "low": 1.3677, "close": 1.3678, "volume": 135509.2, "quote_volume": 185413.29001, "trades": 1063, "taker_buy_quote": 49718.90619}, {"ts": 1775658000000, "open": 1.3679, "high": 1.3694, "low": 1.3679, "close": 1.3684, "volume": 65084.7, "quote_volume": 89086.24755, "trades": 987, "taker_buy_quote": 35925.61226}, {"ts": 1775658060000, "open": 1.3683, "high": 1.3686, "low": 1.3679, "close": 1.3682, "volume": 13150.5, "quote_volume": 17992.6157, "trades": 617, "taker_buy_quote": 7173.56554}, {"ts": 1775658120000, "open": 1.3682, "high": 1.3687, "low": 1.3681, "close": 1.3684, "volume": 85096.3, "quote_volume": 116447.97869, "trades": 490, "taker_buy_quote": 18351.14079}, {"ts": 1775658180000, "open": 1.3685, "high": 1.3685, "low": 1.3659, "close": 1.3665, "volume": 103466.6, "quote_volume": 141436.33844, "trades": 969, "taker_buy_quote": 48851.10712}, {"ts": 1775658240000, "open": 1.3664, "high": 1.3671, "low": 1.3652, "close": 1.367, "volume": 224704.2, "quote_volume": 306918.04395, "trades": 1009, "taker_buy_quote": 172839.41938}, {"ts": 1775658300000, "open": 1.3671, "high": 1.368, "low": 1.3667, "close": 1.3672, "volume": 117481.1, "quote_volume": 160680.69431, "trades": 954, "taker_buy_quote": 28465.45917}, {"ts": 1775658360000, "open": 1.3673, "high": 1.3679, "low": 1.3669, "close": 1.3679, "volume": 49190.6, "quote_volume": 67250.03807, "trades": 574, "taker_buy_quote": 40986.34937}, {"ts": 1775658420000, "open": 1.3679, "high": 1.3679, "low": 1.3673, "close": 1.3674, "volume": 23104.7, "quote_volume": 31596.77066, "trades": 440, "taker_buy_quote": 21124.97451}, {"ts": 1775658480000, "open": 1.3675, "high": 1.368, "low": 1.3671, "close": 1.3671, "volume": 33824.7, "quote_volume": 46251.70734, "trades": 585, "taker_buy_quote": 9223.06268}, {"ts": 1775658540000, "open": 1.367, "high": 1.3673, "low": 1.366, "close": 1.366, "volume": 80169.0, "quote_volume": 109568.96444, "trades": 530, "taker_buy_quote": 17645.66699}, {"ts": 1775658600000, "open": 1.3661, "high": 1.3672, "low": 1.3632, "close": 1.3644, "volume": 549322.5, "quote_volume": 749850.66255, "trades": 2743, "taker_buy_quote": 347899.16345}, {"ts": 1775658660000, "open": 1.3644, "high": 1.365, "low": 1.3613, "close": 1.3613, "volume": 467907.2, "quote_volume": 637723.69556, "trades": 3489, "taker_buy_quote": 175292.61922}, {"ts": 1775658720000, "open": 1.3613, "high": 1.3616, "low": 1.3558, "close": 1.3559, "volume": 638220.7, "quote_volume": 867204.46907, "trades": 3784, "taker_buy_quote": 321700.77253}, {"ts": 1775658780000, "open": 1.3559, "high": 1.3567, "low": 1.355, "close": 1.3555, "volume": 468094.5, "quote_volume": 634489.25972, "trades": 2304, "taker_buy_quote": 286714.43462}, {"ts": 1775658840000, "open": 1.3554, "high": 1.3568, "low": 1.3542, "close": 1.3543, "volume": 278607.6, "quote_volume": 377713.82355, "trades": 1917, "taker_buy_quote": 119928.42859}, {"ts": 1775658900000, "open": 1.3543, "high": 1.3567, "low": 1.3526, "close": 1.3535, "volume": 515558.8, "quote_volume": 698380.18852, "trades": 2965, "taker_buy_quote": 403989.80488}, {"ts": 1775658960000, "open": 1.3534, "high": 1.3556, "low": 1.3526, "close": 1.3548, "volume": 156860.3, "quote_volume": 212398.95746, "trades": 1487, "taker_buy_quote": 159157.54418}, {"ts": 1775659020000, "open": 1.3548, "high": 1.3581, "low": 1.3542, "close": 1.3572, "volume": 195741.7, "quote_volume": 265557.93271, "trades": 1882, "taker_buy_quote": 141545.95414}, {"ts": 1775659080000, "open": 1.3573, "high": 1.3586, "low": 1.3563, "close": 1.3579, "volume": 336833.2, "quote_volume": 457338.8481, "trades": 1560, "taker_buy_quote": 319989.97004}, {"ts": 1775659140000, "open": 1.3579, "high": 1.3583, "low": 1.3562, "close": 1.3564, "volume": 258814.6, "quote_volume": 351215.60085, "trades": 869, "taker_buy_quote": 58941.69383}, {"ts": 1775659200000, "open": 1.3564, "high": 1.3601, "low": 1.3559, "close": 1.3563, "volume": 1155079.0, "quote_volume": 1569572.16004, "trades": 1930, "taker_buy_quote": 927873.41497}, {"ts": 1775659260000, "open": 1.3564, "high": 1.357, "low": 1.356, "close": 1.356, "volume": 158942.8, "quote_volume": 215616.37037, "trades": 917, "taker_buy_quote": 112138.54967}, {"ts": 1775659320000, "open": 1.3559, "high": 1.3568, "low": 1.3558, "close": 1.3568, "volume": 106521.5, "quote_volume": 144481.32187, "trades": 561, "taker_buy_quote": 64445.9834}, {"ts": 1775659380000, "open": 1.3568, "high": 1.3572, "low": 1.3542, "close": 1.3547, "volume": 160215.3, "quote_volume": 217256.90883, "trades": 1095, "taker_buy_quote": 157491.59894}, {"ts": 1775659440000, "open": 1.3548, "high": 1.3549, "low": 1.3535, "close": 1.3542, "volume": 182124.3, "quote_volume": 246661.78964, "trades": 876, "taker_buy_quote": 64175.06767}, {"ts": 1775659500000, "open": 1.3542, "high": 1.355, "low": 1.3542, "close": 1.3545, "volume": 98257.9, "quote_volume": 133108.05314, "trades": 504, "taker_buy_quote": 73272.14496}, {"ts": 1775659560000, "open": 1.3544, "high": 1.3555, "low": 1.3536, "close": 1.3537, "volume": 116626.1, "quote_volume": 157987.81529, "trades": 1210, "taker_buy_quote": 84967.32179}, {"ts": 1775659620000, "open": 1.3538, "high": 1.3538, "low": 1.3501, "close": 1.352, "volume": 473616.8, "quote_volume": 640051.98352, "trades": 2484, "taker_buy_quote": 274044.78306}, {"ts": 1775659680000, "open": 1.3519, "high": 1.3562, "low": 1.3517, "close": 1.3562, "volume": 138503.5, "quote_volume": 187440.93824, "trades": 1623, "taker_buy_quote": 100890.71459}, {"ts": 1775659740000, "open": 1.3562, "high": 1.3562, "low": 1.3541, "close": 1.3547, "volume": 147002.1, "quote_volume": 199202.2353, "trades": 1133, "taker_buy_quote": 117046.12573}, {"ts": 1775659800000, "open": 1.3548, "high": 1.3549, "low": 1.3531, "close": 1.3533, "volume": 56342.7, "quote_volume": 76288.65054, "trades": 865, "taker_buy_quote": 6366.71962}, {"ts": 1775659860000, "open": 1.3533, "high": 1.3534, "low": 1.3508, "close": 1.3509, "volume": 79243.2, "quote_volume": 107187.96646, "trades": 870, "taker_buy_quote": 44080.98965}, {"ts": 1775659920000, "open": 1.3508, "high": 1.3508, "low": 1.3466, "close": 1.3498, "volume": 804194.3, "quote_volume": 1084384.94382, "trades": 3052, "taker_buy_quote": 350078.33346}, {"ts": 1775659980000, "open": 1.3497, "high": 1.3498, "low": 1.3482, "close": 1.3487, "volume": 146879.8, "quote_volume": 198169.5777, "trades": 857, "taker_buy_quote": 56129.19976}, {"ts": 1775660040000, "open": 1.3487, "high": 1.3505, "low": 1.3486, "close": 1.3499, "volume": 188611.8, "quote_volume": 254523.86915, "trades": 1088, "taker_buy_quote": 111096.67409}, {"ts": 1775660100000, "open": 1.3498, "high": 1.3499, "low": 1.3479, "close": 1.348, "volume": 292392.4, "quote_volume": 394397.14156, "trades": 853, "taker_buy_quote": 76751.55468}, {"ts": 1775660160000, "open": 1.348, "high": 1.3488, "low": 1.3454, "close": 1.3486, "volume": 449288.3, "quote_volume": 605018.06789, "trades": 2048, "taker_buy_quote": 299437.82806}, {"ts": 1775660220000, "open": 1.3487, "high": 1.3488, "low": 1.347, "close": 1.3476, "volume": 90185.0, "quote_volume": 121515.0932, "trades": 1307, "taker_buy_quote": 78395.45211}, {"ts": 1775660280000, "open": 1.3477, "high": 1.349, "low": 1.3477, "close": 1.3487, "volume": 119821.0, "quote_volume": 161571.11036, "trades": 794, "taker_buy_quote": 81677.19624}, {"ts": 1775660340000, "open": 1.3487, "high": 1.3504, "low": 1.3486, "close": 1.3502, "volume": 167098.0, "quote_volume": 225536.27043, "trades": 1014, "taker_buy_quote": 120477.41409}, {"ts": 1775660400000, "open": 1.3503, "high": 1.3504, "low": 1.3489, "close": 1.3491, "volume": 109897.7, "quote_volume": 148330.6477, "trades": 1099, "taker_buy_quote": 67597.89939}, {"ts": 1775660460000, "open": 1.3492, "high": 1.3506, "low": 1.3492, "close": 1.35, "volume": 234649.3, "quote_volume": 316864.28868, "trades": 843, "taker_buy_quote": 86260.6669}, {"ts": 1775660520000, "open": 1.3501, "high": 1.3523, "low": 1.3499, "close": 1.3517, "volume": 192549.2, "quote_volume": 260226.96359, "trades": 1367, "taker_buy_quote": 26662.30369}, {"ts": 1775660580000, "open": 1.3517, "high": 1.3522, "low": 1.351, "close": 1.3514, "volume": 66819.7, "quote_volume": 90309.87903, "trades": 1117, "taker_buy_quote": 47882.48659}, {"ts": 1775660640000, "open": 1.3515, "high": 1.3524, "low": 1.3507, "close": 1.352, "volume": 87734.0, "quote_volume": 118551.28763, "trades": 833, "taker_buy_quote": 62730.72129}, {"ts": 1775660700000, "open": 1.3519, "high": 1.3529, "low": 1.3504, "close": 1.3506, "volume": 114343.1, "quote_volume": 154490.41243, "trades": 877, "taker_buy_quote": 117077.701}, {"ts": 1775660760000, "open": 1.3506, "high": 1.3516, "low": 1.3501, "close": 1.3516, "volume": 32960.4, "quote_volume": 44515.07165, "trades": 521, "taker_buy_quote": 28392.39762}, {"ts": 1775660820000, "open": 1.3516, "high": 1.3537, "low": 1.3514, "close": 1.3536, "volume": 115443.2, "quote_volume": 156160.64254, "trades": 1003, "taker_buy_quote": 122511.33603}, {"ts": 1775660880000, "open": 1.3536, "high": 1.3536, "low": 1.3511, "close": 1.3515, "volume": 60763.1, "quote_volume": 82180.23611, "trades": 681, "taker_buy_quote": 21637.9022}, {"ts": 1775660940000, "open": 1.3516, "high": 1.3517, "low": 1.3498, "close": 1.3499, "volume": 126015.8, "quote_volume": 170211.17445, "trades": 943, "taker_buy_quote": 74333.3867}, {"ts": 1775661000000, "open": 1.35, "high": 1.3507, "low": 1.3491, "close": 1.3506, "volume": 195721.9, "quote_volume": 264209.95188, "trades": 1277, "taker_buy_quote": 147381.27992}, {"ts": 1775661060000, "open": 1.3505, "high": 1.3515, "low": 1.3504, "close": 1.3511, "volume": 142179.4, "quote_volume": 192058.16218, "trades": 952, "taker_buy_quote": 65923.78825}, {"ts": 1775661120000, "open": 1.3512, "high": 1.3524, "low": 1.3508, "close": 1.3523, "volume": 54067.1, "quote_volume": 73073.28554, "trades": 597, "taker_buy_quote": 51668.25688}, {"ts": 1775661180000, "open": 1.3524, "high": 1.3527, "low": 1.351, "close": 1.3516, "volume": 376260.5, "quote_volume": 508519.86933, "trades": 898, "taker_buy_quote": 162571.18258}, {"ts": 1775661240000, "open": 1.3515, "high": 1.3527, "low": 1.3509, "close": 1.3526, "volume": 144887.4, "quote_volume": 195772.65105, "trades": 531, "taker_buy_quote": 117842.86716}, {"ts": 1775661300000, "open": 1.3526, "high": 1.3536, "low": 1.3523, "close": 1.3535, "volume": 320855.6, "quote_volume": 434091.54227, "trades": 729, "taker_buy_quote": 290854.88613}, {"ts": 1775661360000, "open": 1.3535, "high": 1.3535, "low": 1.3515, "close": 1.3532, "volume": 71153.9, "quote_volume": 96232.93133, "trades": 1034, "taker_buy_quote": 39215.00766}, {"ts": 1775661420000, "open": 1.3531, "high": 1.3531, "low": 1.3518, "close": 1.3519, "volume": 115976.2, "quote_volume": 156858.90519, "trades": 545, "taker_buy_quote": 36117.09335}, {"ts": 1775661480000, "open": 1.3518, "high": 1.3524, "low": 1.3508, "close": 1.3524, "volume": 364405.2, "quote_volume": 492537.56369, "trades": 955, "taker_buy_quote": 189189.11046}, {"ts": 1775661540000, "open": 1.3525, "high": 1.3549, "low": 1.3521, "close": 1.3547, "volume": 226439.2, "quote_volume": 306519.0502, "trades": 837, "taker_buy_quote": 264280.5903}, {"ts": 1775661600000, "open": 1.3547, "high": 1.3551, "low": 1.3541, "close": 1.3544, "volume": 233962.0, "quote_volume": 316930.2454, "trades": 600, "taker_buy_quote": 194038.81403}, {"ts": 1775661660000, "open": 1.3545, "high": 1.3551, "low": 1.3534, "close": 1.354, "volume": 82263.2, "quote_volume": 111388.97467, "trades": 631, "taker_buy_quote": 39329.0803}, {"ts": 1775661720000, "open": 1.354, "high": 1.3552, "low": 1.3538, "close": 1.3542, "volume": 137181.8, "quote_volume": 185826.90901, "trades": 646, "taker_buy_quote": 56961.65569}, {"ts": 1775661780000, "open": 1.3542, "high": 1.3547, "low": 1.354, "close": 1.3547, "volume": 66762.0, "quote_volume": 90414.85121, "trades": 233, "taker_buy_quote": 68929.29865}, {"ts": 1775661840000, "open": 1.3546, "high": 1.3551, "low": 1.3544, "close": 1.3549, "volume": 225240.1, "quote_volume": 305153.52717, "trades": 595, "taker_buy_quote": 152630.18297}, {"ts": 1775661900000, "open": 1.355, "high": 1.3551, "low": 1.3545, "close": 1.3546, "volume": 42965.9, "quote_volume": 58203.20462, "trades": 223, "taker_buy_quote": 41234.07264}, {"ts": 1775661960000, "open": 1.3545, "high": 1.355, "low": 1.354, "close": 1.355, "volume": 163403.6, "quote_volume": 221306.35001, "trades": 397, "taker_buy_quote": 50774.26916}, {"ts": 1775662020000, "open": 1.3551, "high": 1.3552, "low": 1.354, "close": 1.3543, "volume": 101582.6, "quote_volume": 137631.08059, "trades": 390, "taker_buy_quote": 19603.97504}, {"ts": 1775662080000, "open": 1.3543, "high": 1.3548, "low": 1.3541, "close": 1.3543, "volume": 36807.2, "quote_volume": 49850.3466, "trades": 458, "taker_buy_quote": 37629.19818}, {"ts": 1775662140000, "open": 1.3542, "high": 1.3545, "low": 1.3538, "close": 1.3542, "volume": 37467.9, "quote_volume": 50739.15693, "trades": 537, "taker_buy_quote": 26657.63952}, {"ts": 1775662200000, "open": 1.3543, "high": 1.3544, "low": 1.3531, "close": 1.354, "volume": 98096.8, "quote_volume": 132791.69447, "trades": 833, "taker_buy_quote": 47527.32836}, {"ts": 1775662260000, "open": 1.354, "high": 1.354, "low": 1.3536, "close": 1.3538, "volume": 27152.9, "quote_volume": 36755.74834, "trades": 358, "taker_buy_quote": 28144.57577}, {"ts": 1775662320000, "open": 1.3537, "high": 1.355, "low": 1.3531, "close": 1.355, "volume": 128013.6, "quote_volume": 173330.11958, "trades": 1097, "taker_buy_quote": 101202.97138}, {"ts": 1775662380000, "open": 1.355, "high": 1.355, "low": 1.3528, "close": 1.3533, "volume": 31214.0, "quote_volume": 42248.09107, "trades": 625, "taker_buy_quote": 19810.07636}, {"ts": 1775662440000, "open": 1.3534, "high": 1.3541, "low": 1.3533, "close": 1.354, "volume": 15540.4, "quote_volume": 21037.44141, "trades": 452, "taker_buy_quote": 13797.45693}, {"ts": 1775662500000, "open": 1.354, "high": 1.357, "low": 1.354, "close": 1.355, "volume": 266685.5, "quote_volume": 361467.00917, "trades": 1509, "taker_buy_quote": 334704.33277}, {"ts": 1775662560000, "open": 1.355, "high": 1.3565, "low": 1.3546, "close": 1.3558, "volume": 88864.8, "quote_volume": 120430.57016, "trades": 1010, "taker_buy_quote": 104860.59361}, {"ts": 1775662620000, "open": 1.3558, "high": 1.3561, "low": 1.3548, "close": 1.3554, "volume": 186450.3, "quote_volume": 252736.71642, "trades": 1335, "taker_buy_quote": 145306.09695}, {"ts": 1775662680000, "open": 1.3555, "high": 1.3558, "low": 1.3548, "close": 1.3548, "volume": 35178.9, "quote_volume": 47673.05573, "trades": 590, "taker_buy_quote": 16360.7808}, {"ts": 1775662740000, "open": 1.3548, "high": 1.3555, "low": 1.3544, "close": 1.3547, "volume": 138596.6, "quote_volume": 187788.97986, "trades": 696, "taker_buy_quote": 24828.79}, {"ts": 1775662800000, "open": 1.3547, "high": 1.3549, "low": 1.3541, "close": 1.3545, "volume": 46869.5, "quote_volume": 63481.03059, "trades": 512, "taker_buy_quote": 56937.8905}, {"ts": 1775662860000, "open": 1.3544, "high": 1.355, "low": 1.354, "close": 1.3548, "volume": 30211.5, "quote_volume": 40922.41311, "trades": 317, "taker_buy_quote": 31837.91033}, {"ts": 1775662920000, "open": 1.3549, "high": 1.3557, "low": 1.3546, "close": 1.3557, "volume": 27934.3, "quote_volume": 37854.32951, "trades": 418, "taker_buy_quote": 33065.88026}, {"ts": 1775662980000, "open": 1.3558, "high": 1.3559, "low": 1.3549, "close": 1.3552, "volume": 324509.5, "quote_volume": 439788.82179, "trades": 692, "taker_buy_quote": 316043.42115}, {"ts": 1775663040000, "open": 1.3551, "high": 1.3557, "low": 1.3547, "close": 1.3556, "volume": 50113.1, "quote_volume": 67901.27475, "trades": 476, "taker_buy_quote": 29094.97196}, {"ts": 1775663100000, "open": 1.3556, "high": 1.3565, "low": 1.3556, "close": 1.356, "volume": 38726.4, "quote_volume": 52513.60312, "trades": 581, "taker_buy_quote": 11816.32221}, {"ts": 1775663160000, "open": 1.3559, "high": 1.3565, "low": 1.3559, "close": 1.3565, "volume": 23766.5, "quote_volume": 32232.17628, "trades": 428, "taker_buy_quote": 13802.38268}, {"ts": 1775663220000, "open": 1.3565, "high": 1.3567, "low": 1.3558, "close": 1.3558, "volume": 12293.1, "quote_volume": 16674.60862, "trades": 320, "taker_buy_quote": 10224.59189}, {"ts": 1775663280000, "open": 1.3559, "high": 1.3567, "low": 1.355, "close": 1.3551, "volume": 66128.5, "quote_volume": 89661.0272, "trades": 489, "taker_buy_quote": 10369.96873}, {"ts": 1775663340000, "open": 1.3552, "high": 1.3562, "low": 1.3552, "close": 1.3554, "volume": 33474.0, "quote_volume": 45381.16359, "trades": 417, "taker_buy_quote": 23556.40353}, {"ts": 1775663400000, "open": 1.3553, "high": 1.3558, "low": 1.3551, "close": 1.3557, "volume": 8088.0, "quote_volume": 10963.073, "trades": 317, "taker_buy_quote": 6474.59892}, {"ts": 1775663460000, "open": 1.3557, "high": 1.3558, "low": 1.3533, "close": 1.3534, "volume": 22230.4, "quote_volume": 30117.97237, "trades": 470, "taker_buy_quote": 15813.78384}, {"ts": 1775663520000, "open": 1.3535, "high": 1.3539, "low": 1.353, "close": 1.3539, "volume": 73648.7, "quote_volume": 99680.9116, "trades": 514, "taker_buy_quote": 57565.37603}, {"ts": 1775663580000, "open": 1.3539, "high": 1.3542, "low": 1.3536, "close": 1.3536, "volume": 44472.0, "quote_volume": 60211.70517, "trades": 485, "taker_buy_quote": 20929.50197}, {"ts": 1775663640000, "open": 1.3535, "high": 1.3541, "low": 1.3534, "close": 1.3541, "volume": 62497.3, "quote_volume": 84597.1773, "trades": 345, "taker_buy_quote": 60704.46353}, {"ts": 1775663700000, "open": 1.3541, "high": 1.3544, "low": 1.3534, "close": 1.3544, "volume": 33984.3, "quote_volume": 46001.67958, "trades": 390, "taker_buy_quote": 39953.73068}, {"ts": 1775663760000, "open": 1.3544, "high": 1.3554, "low": 1.3544, "close": 1.355, "volume": 25397.1, "quote_volume": 34418.79549, "trades": 315, "taker_buy_quote": 30148.61551}, {"ts": 1775663820000, "open": 1.355, "high": 1.3551, "low": 1.3544, "close": 1.355, "volume": 6694.3, "quote_volume": 9069.99843, "trades": 301, "taker_buy_quote": 6748.34581}, {"ts": 1775663880000, "open": 1.3549, "high": 1.3553, "low": 1.3545, "close": 1.3552, "volume": 32691.1, "quote_volume": 44285.02435, "trades": 267, "taker_buy_quote": 15921.41789}, {"ts": 1775663940000, "open": 1.3553, "high": 1.3553, "low": 1.3543, "close": 1.3549, "volume": 31020.2, "quote_volume": 42024.2415, "trades": 303, "taker_buy_quote": 23979.7839}, {"ts": 1775664000000, "open": 1.3548, "high": 1.355, "low": 1.3541, "close": 1.3549, "volume": 42779.9, "quote_volume": 57955.40103, "trades": 594, "taker_buy_quote": 43603.20623}, {"ts": 1775664060000, "open": 1.3548, "high": 1.3551, "low": 1.3541, "close": 1.3546, "volume": 66651.2, "quote_volume": 90285.7066, "trades": 881, "taker_buy_quote": 24678.70937}, {"ts": 1775664120000, "open": 1.3546, "high": 1.3551, "low": 1.3542, "close": 1.3544, "volume": 52622.2, "quote_volume": 71282.025, "trades": 662, "taker_buy_quote": 59832.45958}, {"ts": 1775664180000, "open": 1.3544, "high": 1.3558, "low": 1.3543, "close": 1.3557, "volume": 99319.7, "quote_volume": 134574.81125, "trades": 592, "taker_buy_quote": 119977.82794}, {"ts": 1775664240000, "open": 1.3558, "high": 1.3562, "low": 1.3545, "close": 1.3555, "volume": 43913.9, "quote_volume": 59520.34448, "trades": 758, "taker_buy_quote": 24793.11447}, {"ts": 1775664300000, "open": 1.3554, "high": 1.3567, "low": 1.3554, "close": 1.3567, "volume": 21599.3, "quote_volume": 29287.36134, "trades": 391, "taker_buy_quote": 26322.83566}, {"ts": 1775664360000, "open": 1.3566, "high": 1.3568, "low": 1.3559, "close": 1.3566, "volume": 32775.8, "quote_volume": 44462.74871, "trades": 388, "taker_buy_quote": 30595.87423}, {"ts": 1775664420000, "open": 1.3567, "high": 1.3572, "low": 1.3562, "close": 1.3569, "volume": 51464.3, "quote_volume": 69826.01642, "trades": 402, "taker_buy_quote": 44820.83403}, {"ts": 1775664480000, "open": 1.3568, "high": 1.3585, "low": 1.3568, "close": 1.3578, "volume": 245536.2, "quote_volume": 333344.4072, "trades": 678, "taker_buy_quote": 219784.26659}, {"ts": 1775664540000, "open": 1.3577, "high": 1.3585, "low": 1.357, "close": 1.3572, "volume": 119041.3, "quote_volume": 161645.01932, "trades": 519, "taker_buy_quote": 53856.63036}, {"ts": 1775664600000, "open": 1.3573, "high": 1.3575, "low": 1.3568, "close": 1.3569, "volume": 154947.7, "quote_volume": 210310.28393, "trades": 379, "taker_buy_quote": 174597.98131}, {"ts": 1775664660000, "open": 1.3568, "high": 1.3572, "low": 1.3566, "close": 1.357, "volume": 23839.5, "quote_volume": 32346.55518, "trades": 262, "taker_buy_quote": 16478.80614}, {"ts": 1775664720000, "open": 1.357, "high": 1.357, "low": 1.3556, "close": 1.3556, "volume": 63984.2, "quote_volume": 86793.38143, "trades": 448, "taker_buy_quote": 34975.93357}, {"ts": 1775664780000, "open": 1.3556, "high": 1.3566, "low": 1.3547, "close": 1.3565, "volume": 87323.4, "quote_volume": 118374.26299, "trades": 568, "taker_buy_quote": 21005.41863}, {"ts": 1775664840000, "open": 1.3565, "high": 1.3568, "low": 1.3561, "close": 1.3561, "volume": 89880.8, "quote_volume": 121914.82858, "trades": 245, "taker_buy_quote": 1729.58702}, {"ts": 1775664900000, "open": 1.3561, "high": 1.3572, "low": 1.3561, "close": 1.3564, "volume": 47921.6, "quote_volume": 65013.85884, "trades": 400, "taker_buy_quote": 11965.5434}, {"ts": 1775664960000, "open": 1.3564, "high": 1.3567, "low": 1.356, "close": 1.356, "volume": 31663.1, "quote_volume": 42945.25504, "trades": 278, "taker_buy_quote": 14001.36949}, {"ts": 1775665020000, "open": 1.3559, "high": 1.3562, "low": 1.3554, "close": 1.356, "volume": 53173.9, "quote_volume": 72099.37439, "trades": 440, "taker_buy_quote": 11588.39317}, {"ts": 1775665080000, "open": 1.3561, "high": 1.3573, "low": 1.3555, "close": 1.3572, "volume": 54834.9, "quote_volume": 74354.25064, "trades": 610, "taker_buy_quote": 39534.80241}, {"ts": 1775665140000, "open": 1.3573, "high": 1.3581, "low": 1.3565, "close": 1.3576, "volume": 87235.4, "quote_volume": 118421.49347, "trades": 626, "taker_buy_quote": 78386.043}, {"ts": 1775665200000, "open": 1.3576, "high": 1.3581, "low": 1.3571, "close": 1.3572, "volume": 48924.0, "quote_volume": 66417.53571, "trades": 610, "taker_buy_quote": 37449.87879}, {"ts": 1775665260000, "open": 1.3571, "high": 1.3576, "low": 1.3566, "close": 1.3576, "volume": 72436.7, "quote_volume": 98294.81465, "trades": 434, "taker_buy_quote": 32781.85612}, {"ts": 1775665320000, "open": 1.3576, "high": 1.3577, "low": 1.3571, "close": 1.3572, "volume": 48786.0, "quote_volume": 66219.74927, "trades": 372, "taker_buy_quote": 39451.65025}, {"ts": 1775665380000, "open": 1.3573, "high": 1.358, "low": 1.3565, "close": 1.3578, "volume": 46044.9, "quote_volume": 62472.97055, "trades": 433, "taker_buy_quote": 55136.40992}, {"ts": 1775665440000, "open": 1.3578, "high": 1.3587, "low": 1.3578, "close": 1.3586, "volume": 53902.5, "quote_volume": 73212.50633, "trades": 442, "taker_buy_quote": 30376.22663}, {"ts": 1775665500000, "open": 1.3585, "high": 1.3587, "low": 1.3577, "close": 1.358, "volume": 55603.5, "quote_volume": 75530.41589, "trades": 481, "taker_buy_quote": 72455.91485}, {"ts": 1775665560000, "open": 1.358, "high": 1.3589, "low": 1.3579, "close": 1.3579, "volume": 35757.3, "quote_volume": 48580.33171, "trades": 387, "taker_buy_quote": 25513.98947}, {"ts": 1775665620000, "open": 1.3578, "high": 1.3578, "low": 1.3568, "close": 1.3568, "volume": 28612.3, "quote_volume": 38834.74467, "trades": 400, "taker_buy_quote": 6375.3116}, {"ts": 1775665680000, "open": 1.3568, "high": 1.3568, "low": 1.3558, "close": 1.3561, "volume": 11604.3, "quote_volume": 15738.68607, "trades": 339, "taker_buy_quote": 3540.22577}, {"ts": 1775665740000, "open": 1.3562, "high": 1.3568, "low": 1.3558, "close": 1.3559, "volume": 20949.1, "quote_volume": 28411.14698, "trades": 331, "taker_buy_quote": 18201.84029}, {"ts": 1775665800000, "open": 1.3558, "high": 1.3558, "low": 1.3533, "close": 1.3536, "volume": 63864.5, "quote_volume": 86484.10234, "trades": 898, "taker_buy_quote": 55671.07894}, {"ts": 1775665860000, "open": 1.3535, "high": 1.3543, "low": 1.3524, "close": 1.3525, "volume": 83127.7, "quote_volume": 112464.14267, "trades": 822, "taker_buy_quote": 54118.39062}, {"ts": 1775665920000, "open": 1.3526, "high": 1.3536, "low": 1.3526, "close": 1.3533, "volume": 365224.6, "quote_volume": 494181.59676, "trades": 662, "taker_buy_quote": 252792.28521}, {"ts": 1775665980000, "open": 1.3534, "high": 1.3538, "low": 1.3532, "close": 1.3538, "volume": 12587.5, "quote_volume": 17037.68004, "trades": 227, "taker_buy_quote": 13658.18504}, {"ts": 1775666040000, "open": 1.3539, "high": 1.354, "low": 1.3533, "close": 1.354, "volume": 11835.7, "quote_volume": 16021.08579, "trades": 254, "taker_buy_quote": 9764.1319}, {"ts": 1775666100000, "open": 1.3541, "high": 1.3552, "low": 1.3541, "close": 1.3551, "volume": 10949.3, "quote_volume": 14832.41443, "trades": 381, "taker_buy_quote": 12513.13543}, {"ts": 1775666160000, "open": 1.3552, "high": 1.356, "low": 1.3552, "close": 1.3555, "volume": 20567.0, "quote_volume": 27882.52348, "trades": 239, "taker_buy_quote": 8380.97685}, {"ts": 1775666220000, "open": 1.3556, "high": 1.3557, "low": 1.3547, "close": 1.3555, "volume": 43890.3, "quote_volume": 59480.34506, "trades": 330, "taker_buy_quote": 21115.6836}, {"ts": 1775666280000, "open": 1.3556, "high": 1.3557, "low": 1.3553, "close": 1.3554, "volume": 8418.7, "quote_volume": 11411.50348, "trades": 232, "taker_buy_quote": 7736.13441}, {"ts": 1775666340000, "open": 1.3554, "high": 1.3558, "low": 1.3553, "close": 1.3558, "volume": 11331.4, "quote_volume": 15360.36067, "trades": 119, "taker_buy_quote": 8550.07823}, {"ts": 1775666400000, "open": 1.3557, "high": 1.3562, "low": 1.3556, "close": 1.356, "volume": 16782.7, "quote_volume": 22753.52978, "trades": 271, "taker_buy_quote": 18532.80381}, {"ts": 1775666460000, "open": 1.356, "high": 1.3566, "low": 1.3557, "close": 1.3561, "volume": 42090.5, "quote_volume": 57087.7114, "trades": 437, "taker_buy_quote": 15221.92157}, {"ts": 1775666520000, "open": 1.3561, "high": 1.3568, "low": 1.356, "close": 1.3562, "volume": 21637.1, "quote_volume": 29349.23392, "trades": 344, "taker_buy_quote": 13126.57978}, {"ts": 1775666580000, "open": 1.3562, "high": 1.3574, "low": 1.3562, "close": 1.3564, "volume": 113359.0, "quote_volume": 153812.25968, "trades": 574, "taker_buy_quote": 123963.13127}, {"ts": 1775666640000, "open": 1.3565, "high": 1.3566, "low": 1.3564, "close": 1.3564, "volume": 4044.7, "quote_volume": 5486.64304, "trades": 101, "taker_buy_quote": 3711.94999}, {"ts": 1775666700000, "open": 1.3565, "high": 1.3565, "low": 1.3561, "close": 1.3562, "volume": 11862.2, "quote_volume": 16088.47376, "trades": 209, "taker_buy_quote": 9163.77081}, {"ts": 1775666760000, "open": 1.3562, "high": 1.3564, "low": 1.3557, "close": 1.356, "volume": 35545.6, "quote_volume": 48199.09315, "trades": 251, "taker_buy_quote": 11295.3583}, {"ts": 1775666820000, "open": 1.3559, "high": 1.3562, "low": 1.3557, "close": 1.3562, "volume": 8847.7, "quote_volume": 11996.21841, "trades": 230, "taker_buy_quote": 7215.03872}, {"ts": 1775666880000, "open": 1.3562, "high": 1.3575, "low": 1.3561, "close": 1.3575, "volume": 14463.3, "quote_volume": 19626.08557, "trades": 366, "taker_buy_quote": 14057.83555}, {"ts": 1775666940000, "open": 1.3576, "high": 1.359, "low": 1.3576, "close": 1.3585, "volume": 225710.6, "quote_volume": 306625.90773, "trades": 703, "taker_buy_quote": 65053.52182}, {"ts": 1775667000000, "open": 1.3584, "high": 1.3586, "low": 1.3576, "close": 1.3576, "volume": 18696.3, "quote_volume": 25389.03408, "trades": 272, "taker_buy_quote": 9696.74192}, {"ts": 1775667060000, "open": 1.3577, "high": 1.3578, "low": 1.3571, "close": 1.3572, "volume": 64602.6, "quote_volume": 87704.65285, "trades": 228, "taker_buy_quote": 15888.36509}, {"ts": 1775667120000, "open": 1.3572, "high": 1.3572, "low": 1.3562, "close": 1.3567, "volume": 135594.3, "quote_volume": 183921.57894, "trades": 397, "taker_buy_quote": 94899.85494}, {"ts": 1775667180000, "open": 1.3567, "high": 1.3577, "low": 1.3566, "close": 1.3573, "volume": 86502.1, "quote_volume": 117413.57254, "trades": 405, "taker_buy_quote": 87504.91437}, {"ts": 1775667240000, "open": 1.3574, "high": 1.3577, "low": 1.3568, "close": 1.3574, "volume": 107273.0, "quote_volume": 145624.306, "trades": 414, "taker_buy_quote": 11020.78403}, {"ts": 1775667300000, "open": 1.3573, "high": 1.3597, "low": 1.3573, "close": 1.3592, "volume": 81164.2, "quote_volume": 110255.39992, "trades": 711, "taker_buy_quote": 80178.21829}, {"ts": 1775667360000, "open": 1.3591, "high": 1.3595, "low": 1.3584, "close": 1.3585, "volume": 119901.4, "quote_volume": 162913.72162, "trades": 580, "taker_buy_quote": 39105.61755}, {"ts": 1775667420000, "open": 1.3586, "high": 1.3587, "low": 1.3584, "close": 1.3586, "volume": 34200.4, "quote_volume": 46463.2285, "trades": 196, "taker_buy_quote": 43864.80577}, {"ts": 1775667480000, "open": 1.3586, "high": 1.3592, "low": 1.3583, "close": 1.3586, "volume": 60306.6, "quote_volume": 81949.92482, "trades": 338, "taker_buy_quote": 63937.63846}, {"ts": 1775667540000, "open": 1.3587, "high": 1.3587, "low": 1.3571, "close": 1.3572, "volume": 31287.4, "quote_volume": 42485.51524, "trades": 387, "taker_buy_quote": 15801.07537}, {"ts": 1775667600000, "open": 1.3572, "high": 1.3579, "low": 1.3568, "close": 1.3568, "volume": 22907.1, "quote_volume": 31091.70485, "trades": 354, "taker_buy_quote": 25863.95928}, {"ts": 1775667660000, "open": 1.3567, "high": 1.3578, "low": 1.3567, "close": 1.3572, "volume": 25526.0, "quote_volume": 34643.61773, "trades": 396, "taker_buy_quote": 12110.31781}, {"ts": 1775667720000, "open": 1.3573, "high": 1.3591, "low": 1.3573, "close": 1.3588, "volume": 36036.2, "quote_volume": 48959.48879, "trades": 633, "taker_buy_quote": 19054.4357}, {"ts": 1775667780000, "open": 1.3588, "high": 1.3602, "low": 1.3587, "close": 1.3602, "volume": 35106.1, "quote_volume": 47730.56725, "trades": 361, "taker_buy_quote": 43348.78719}, {"ts": 1775667840000, "open": 1.3601, "high": 1.3601, "low": 1.3588, "close": 1.3589, "volume": 40220.9, "quote_volume": 54676.11743, "trades": 404, "taker_buy_quote": 29234.17845}, {"ts": 1775667900000, "open": 1.359, "high": 1.3594, "low": 1.3584, "close": 1.3585, "volume": 45271.9, "quote_volume": 61511.29063, "trades": 583, "taker_buy_quote": 12944.02983}, {"ts": 1775667960000, "open": 1.3585, "high": 1.3597, "low": 1.3585, "close": 1.3588, "volume": 22621.2, "quote_volume": 30742.03867, "trades": 559, "taker_buy_quote": 12700.2267}, {"ts": 1775668020000, "open": 1.3588, "high": 1.3591, "low": 1.3583, "close": 1.3587, "volume": 28875.5, "quote_volume": 39235.95681, "trades": 311, "taker_buy_quote": 31729.30329}, {"ts": 1775668080000, "open": 1.3587, "high": 1.3591, "low": 1.3585, "close": 1.3588, "volume": 14307.8, "quote_volume": 19439.57997, "trades": 207, "taker_buy_quote": 7200.26989}, {"ts": 1775668140000, "open": 1.3588, "high": 1.3592, "low": 1.3583, "close": 1.359, "volume": 73604.6, "quote_volume": 100028.44144, "trades": 415, "taker_buy_quote": 22770.42269}, {"ts": 1775668200000, "open": 1.3589, "high": 1.3598, "low": 1.3588, "close": 1.3595, "volume": 30998.1, "quote_volume": 42142.56373, "trades": 314, "taker_buy_quote": 35143.91992}, {"ts": 1775668260000, "open": 1.3596, "high": 1.3605, "low": 1.3589, "close": 1.3598, "volume": 28424.3, "quote_volume": 38649.26286, "trades": 657, "taker_buy_quote": 18855.85373}, {"ts": 1775668320000, "open": 1.3597, "high": 1.3605, "low": 1.3597, "close": 1.3597, "volume": 21973.8, "quote_volume": 29889.54484, "trades": 320, "taker_buy_quote": 13210.74684}, {"ts": 1775668380000, "open": 1.3596, "high": 1.3598, "low": 1.3594, "close": 1.3595, "volume": 11651.2, "quote_volume": 15840.46167, "trades": 165, "taker_buy_quote": 13253.3841}, {"ts": 1775668440000, "open": 1.3595, "high": 1.36, "low": 1.3595, "close": 1.3598, "volume": 13120.4, "quote_volume": 17840.70722, "trades": 184, "taker_buy_quote": 7744.13937}, {"ts": 1775668500000, "open": 1.3597, "high": 1.3598, "low": 1.3587, "close": 1.3587, "volume": 144389.8, "quote_volume": 196315.48543, "trades": 524, "taker_buy_quote": 12930.88546}, {"ts": 1775668560000, "open": 1.3587, "high": 1.3591, "low": 1.3587, "close": 1.359, "volume": 23672.6, "quote_volume": 32169.04201, "trades": 224, "taker_buy_quote": 18819.87077}, {"ts": 1775668620000, "open": 1.3591, "high": 1.3591, "low": 1.3581, "close": 1.3585, "volume": 11210.5, "quote_volume": 15228.00878, "trades": 479, "taker_buy_quote": 9232.66124}, {"ts": 1775668680000, "open": 1.3586, "high": 1.3595, "low": 1.3585, "close": 1.3592, "volume": 9357.2, "quote_volume": 12715.83708, "trades": 548, "taker_buy_quote": 8231.74915}, {"ts": 1775668740000, "open": 1.3591, "high": 1.3594, "low": 1.3588, "close": 1.3593, "volume": 18758.2, "quote_volume": 25491.82849, "trades": 214, "taker_buy_quote": 4429.86062}, {"ts": 1775668800000, "open": 1.3593, "high": 1.3593, "low": 1.3584, "close": 1.3587, "volume": 8182.2, "quote_volume": 11118.74007, "trades": 315, "taker_buy_quote": 1991.48442}, {"ts": 1775668860000, "open": 1.3587, "high": 1.3589, "low": 1.3586, "close": 1.3588, "volume": 63049.8, "quote_volume": 85671.19499, "trades": 257, "taker_buy_quote": 77663.34877}, {"ts": 1775668920000, "open": 1.3588, "high": 1.3588, "low": 1.3573, "close": 1.3586, "volume": 135342.1, "quote_volume": 183812.52796, "trades": 988, "taker_buy_quote": 22479.6071}, {"ts": 1775668980000, "open": 1.3585, "high": 1.3586, "low": 1.3574, "close": 1.3577, "volume": 30627.5, "quote_volume": 41594.95279, "trades": 660, "taker_buy_quote": 28003.30975}, {"ts": 1775669040000, "open": 1.3578, "high": 1.3579, "low": 1.3568, "close": 1.357, "volume": 75256.4, "quote_volume": 102170.2782, "trades": 322, "taker_buy_quote": 7853.29563}, {"ts": 1775669100000, "open": 1.3571, "high": 1.3581, "low": 1.3571, "close": 1.3573, "volume": 69234.8, "quote_volume": 94001.27071, "trades": 464, "taker_buy_quote": 87339.22399}, {"ts": 1775669160000, "open": 1.3572, "high": 1.3572, "low": 1.3568, "close": 1.3568, "volume": 34601.2, "quote_volume": 46955.06265, "trades": 390, "taker_buy_quote": 6523.29043}, {"ts": 1775669220000, "open": 1.3569, "high": 1.3569, "low": 1.3548, "close": 1.3553, "volume": 219797.7, "quote_volume": 298046.03519, "trades": 864, "taker_buy_quote": 31629.93366}, {"ts": 1775669280000, "open": 1.3554, "high": 1.356, "low": 1.3554, "close": 1.3555, "volume": 18943.3, "quote_volume": 25683.50544, "trades": 265, "taker_buy_quote": 6947.14642}, {"ts": 1775669340000, "open": 1.3556, "high": 1.3566, "low": 1.3555, "close": 1.3564, "volume": 64922.1, "quote_volume": 88045.78811, "trades": 275, "taker_buy_quote": 80979.49344}, {"ts": 1775669400000, "open": 1.3563, "high": 1.3577, "low": 1.3563, "close": 1.3572, "volume": 14754.2, "quote_volume": 20023.72178, "trades": 528, "taker_buy_quote": 12299.07358}, {"ts": 1775669460000, "open": 1.3573, "high": 1.3578, "low": 1.3571, "close": 1.3573, "volume": 33199.8, "quote_volume": 45063.1087, "trades": 263, "taker_buy_quote": 40364.47345}, {"ts": 1775669520000, "open": 1.3574, "high": 1.3577, "low": 1.3563, "close": 1.3563, "volume": 6307.8, "quote_volume": 8561.94705, "trades": 319, "taker_buy_quote": 3631.1367}, {"ts": 1775669580000, "open": 1.3562, "high": 1.3562, "low": 1.3554, "close": 1.3554, "volume": 25944.5, "quote_volume": 35176.02089, "trades": 217, "taker_buy_quote": 2577.73211}, {"ts": 1775669640000, "open": 1.3554, "high": 1.357, "low": 1.355, "close": 1.357, "volume": 80988.7, "quote_volume": 109794.79362, "trades": 507, "taker_buy_quote": 106905.6866}, {"ts": 1775669700000, "open": 1.357, "high": 1.3576, "low": 1.3567, "close": 1.357, "volume": 105718.1, "quote_volume": 143484.20846, "trades": 495, "taker_buy_quote": 113187.22061}, {"ts": 1775669760000, "open": 1.357, "high": 1.3637, "low": 1.357, "close": 1.363, "volume": 330853.5, "quote_volume": 450326.97793, "trades": 2307, "taker_buy_quote": 307854.91059}, {"ts": 1775669820000, "open": 1.3631, "high": 1.3631, "low": 1.3593, "close": 1.3606, "volume": 78398.3, "quote_volume": 106711.00992, "trades": 1292, "taker_buy_quote": 36178.36855}, {"ts": 1775669880000, "open": 1.3607, "high": 1.3609, "low": 1.3599, "close": 1.3605, "volume": 31726.7, "quote_volume": 43160.07955, "trades": 541, "taker_buy_quote": 34903.82544}, {"ts": 1775669940000, "open": 1.3604, "high": 1.3614, "low": 1.3604, "close": 1.3613, "volume": 16738.1, "quote_volume": 22780.07925, "trades": 501, "taker_buy_quote": 15067.60272}, {"ts": 1775670000000, "open": 1.3613, "high": 1.3619, "low": 1.361, "close": 1.3619, "volume": 17394.1, "quote_volume": 23682.15117, "trades": 363, "taker_buy_quote": 12388.94846}, {"ts": 1775670060000, "open": 1.3619, "high": 1.3619, "low": 1.3598, "close": 1.3601, "volume": 171420.9, "quote_volume": 233257.74017, "trades": 767, "taker_buy_quote": 129279.06343}, {"ts": 1775670120000, "open": 1.3601, "high": 1.3611, "low": 1.36, "close": 1.3611, "volume": 42565.4, "quote_volume": 57906.11403, "trades": 415, "taker_buy_quote": 33528.07691}, {"ts": 1775670180000, "open": 1.3611, "high": 1.3621, "low": 1.3609, "close": 1.3616, "volume": 10301.9, "quote_volume": 14027.76279, "trades": 432, "taker_buy_quote": 8961.40515}, {"ts": 1775670240000, "open": 1.3616, "high": 1.3617, "low": 1.3612, "close": 1.3614, "volume": 17379.5, "quote_volume": 23660.68556, "trades": 299, "taker_buy_quote": 18152.54989}, {"ts": 1775670300000, "open": 1.3614, "high": 1.3619, "low": 1.3611, "close": 1.3615, "volume": 8360.1, "quote_volume": 11381.92657, "trades": 368, "taker_buy_quote": 2638.05193}, {"ts": 1775670360000, "open": 1.3615, "high": 1.362, "low": 1.3609, "close": 1.3609, "volume": 46467.0, "quote_volume": 63262.33628, "trades": 401, "taker_buy_quote": 43870.02063}, {"ts": 1775670420000, "open": 1.3609, "high": 1.3618, "low": 1.3607, "close": 1.3617, "volume": 14699.9, "quote_volume": 20009.76928, "trades": 435, "taker_buy_quote": 16535.42472}, {"ts": 1775670480000, "open": 1.3618, "high": 1.3618, "low": 1.3612, "close": 1.3615, "volume": 15059.0, "quote_volume": 20503.02779, "trades": 187, "taker_buy_quote": 2431.86857}, {"ts": 1775670540000, "open": 1.3616, "high": 1.3619, "low": 1.3615, "close": 1.3617, "volume": 11963.7, "quote_volume": 16291.37322, "trades": 187, "taker_buy_quote": 4893.60206}, {"ts": 1775670600000, "open": 1.3618, "high": 1.3618, "low": 1.361, "close": 1.361, "volume": 4443.6, "quote_volume": 6049.91372, "trades": 145, "taker_buy_quote": 532.05542}, {"ts": 1775670660000, "open": 1.361, "high": 1.3619, "low": 1.3605, "close": 1.3619, "volume": 97694.6, "quote_volume": 132928.54812, "trades": 347, "taker_buy_quote": 121384.83347}, {"ts": 1775670720000, "open": 1.3619, "high": 1.3619, "low": 1.3605, "close": 1.3605, "volume": 79250.2, "quote_volume": 107869.47733, "trades": 252, "taker_buy_quote": 1703.50789}, {"ts": 1775670780000, "open": 1.3606, "high": 1.3618, "low": 1.3604, "close": 1.3617, "volume": 113302.8, "quote_volume": 154178.13474, "trades": 301, "taker_buy_quote": 144837.13556}, {"ts": 1775670840000, "open": 1.3617, "high": 1.3618, "low": 1.3608, "close": 1.3608, "volume": 42919.7, "quote_volume": 58430.58777, "trades": 215, "taker_buy_quote": 1120.76364}, {"ts": 1775670900000, "open": 1.3609, "high": 1.3613, "low": 1.3607, "close": 1.3611, "volume": 89415.5, "quote_volume": 121686.94008, "trades": 227, "taker_buy_quote": 117995.64406}, {"ts": 1775670960000, "open": 1.3611, "high": 1.3611, "low": 1.3608, "close": 1.3609, "volume": 44250.7, "quote_volume": 60224.38738, "trades": 91, "taker_buy_quote": 12724.68718}, {"ts": 1775671020000, "open": 1.3609, "high": 1.3615, "low": 1.3608, "close": 1.3615, "volume": 78140.8, "quote_volume": 106355.32182, "trades": 151, "taker_buy_quote": 103563.78681}, {"ts": 1775671080000, "open": 1.3615, "high": 1.3618, "low": 1.3611, "close": 1.3618, "volume": 87214.6, "quote_volume": 118725.82672, "trades": 240, "taker_buy_quote": 67060.55876}, {"ts": 1775671140000, "open": 1.3618, "high": 1.3621, "low": 1.3617, "close": 1.3621, "volume": 19622.3, "quote_volume": 26724.60791, "trades": 115, "taker_buy_quote": 24495.83405}, {"ts": 1775671200000, "open": 1.3621, "high": 1.3624, "low": 1.3602, "close": 1.3603, "volume": 173554.9, "quote_volume": 236263.97863, "trades": 1315, "taker_buy_quote": 144676.64022}, {"ts": 1775671260000, "open": 1.3602, "high": 1.3614, "low": 1.3602, "close": 1.3606, "volume": 110204.6, "quote_volume": 149954.31815, "trades": 703, "taker_buy_quote": 72197.64945}, {"ts": 1775671320000, "open": 1.3607, "high": 1.3615, "low": 1.3604, "close": 1.3605, "volume": 75671.2, "quote_volume": 102982.28516, "trades": 573, "taker_buy_quote": 78379.05413}, {"ts": 1775671380000, "open": 1.3605, "high": 1.3609, "low": 1.3605, "close": 1.3607, "volume": 109304.4, "quote_volume": 148732.27872, "trades": 227, "taker_buy_quote": 93043.22454}, {"ts": 1775671440000, "open": 1.3607, "high": 1.361, "low": 1.3601, "close": 1.361, "volume": 89762.8, "quote_volume": 122117.33235, "trades": 341, "taker_buy_quote": 101446.91776}, {"ts": 1775671500000, "open": 1.361, "high": 1.3614, "low": 1.3606, "close": 1.3612, "volume": 76857.1, "quote_volume": 104596.64975, "trades": 408, "taker_buy_quote": 69537.54786}, {"ts": 1775671560000, "open": 1.3613, "high": 1.3617, "low": 1.3609, "close": 1.361, "volume": 26308.1, "quote_volume": 35816.14607, "trades": 312, "taker_buy_quote": 11748.44567}, {"ts": 1775671620000, "open": 1.361, "high": 1.3615, "low": 1.3609, "close": 1.3613, "volume": 21064.2, "quote_volume": 28674.96638, "trades": 354, "taker_buy_quote": 6789.81088}, {"ts": 1775671680000, "open": 1.3613, "high": 1.3615, "low": 1.3607, "close": 1.3607, "volume": 6824.2, "quote_volume": 9289.70872, "trades": 355, "taker_buy_quote": 5007.96687}, {"ts": 1775671740000, "open": 1.3608, "high": 1.3608, "low": 1.3599, "close": 1.3599, "volume": 30732.7, "quote_volume": 41809.35273, "trades": 330, "taker_buy_quote": 27184.55525}, {"ts": 1775671800000, "open": 1.3599, "high": 1.36, "low": 1.359, "close": 1.3592, "volume": 11925.1, "quote_volume": 16210.08242, "trades": 417, "taker_buy_quote": 9495.45487}, {"ts": 1775671860000, "open": 1.3591, "high": 1.3592, "low": 1.3585, "close": 1.3587, "volume": 24065.9, "quote_volume": 32699.46589, "trades": 254, "taker_buy_quote": 10197.20073}, {"ts": 1775671920000, "open": 1.3588, "high": 1.3591, "low": 1.3578, "close": 1.3581, "volume": 22137.3, "quote_volume": 30074.89942, "trades": 440, "taker_buy_quote": 4376.30561}, {"ts": 1775671980000, "open": 1.3582, "high": 1.3591, "low": 1.3581, "close": 1.359, "volume": 30132.5, "quote_volume": 40926.47318, "trades": 236, "taker_buy_quote": 38420.57458}, {"ts": 1775672040000, "open": 1.3589, "high": 1.3592, "low": 1.3588, "close": 1.3591, "volume": 10579.3, "quote_volume": 14376.95224, "trades": 159, "taker_buy_quote": 1819.96567}, {"ts": 1775672100000, "open": 1.3591, "high": 1.3596, "low": 1.3588, "close": 1.3595, "volume": 23766.9, "quote_volume": 32303.4813, "trades": 271, "taker_buy_quote": 23953.42849}, {"ts": 1775672160000, "open": 1.3594, "high": 1.36, "low": 1.3594, "close": 1.3595, "volume": 10162.8, "quote_volume": 13818.77852, "trades": 244, "taker_buy_quote": 3016.67328}, {"ts": 1775672220000, "open": 1.3595, "high": 1.3596, "low": 1.3586, "close": 1.3586, "volume": 11763.0, "quote_volume": 15987.23783, "trades": 230, "taker_buy_quote": 3724.04185}, {"ts": 1775672280000, "open": 1.3586, "high": 1.3587, "low": 1.355, "close": 1.3566, "volume": 126475.0, "quote_volume": 171581.23658, "trades": 1849, "taker_buy_quote": 32529.07115}, {"ts": 1775672340000, "open": 1.3567, "high": 1.357, "low": 1.3542, "close": 1.3549, "volume": 68473.6, "quote_volume": 92792.10024, "trades": 1943, "taker_buy_quote": 33091.70928}, {"ts": 1775672400000, "open": 1.3549, "high": 1.356, "low": 1.354, "close": 1.3541, "volume": 115034.3, "quote_volume": 155897.60229, "trades": 1160, "taker_buy_quote": 57654.17852}, {"ts": 1775672460000, "open": 1.3542, "high": 1.355, "low": 1.3538, "close": 1.3542, "volume": 40976.8, "quote_volume": 55499.91411, "trades": 912, "taker_buy_quote": 20973.28388}, {"ts": 1775672520000, "open": 1.3543, "high": 1.3551, "low": 1.3542, "close": 1.3545, "volume": 45532.7, "quote_volume": 61671.52736, "trades": 493, "taker_buy_quote": 21368.33888}, {"ts": 1775672580000, "open": 1.3544, "high": 1.3551, "low": 1.3536, "close": 1.3537, "volume": 65015.8, "quote_volume": 88057.75748, "trades": 499, "taker_buy_quote": 70013.88382}, {"ts": 1775672640000, "open": 1.3537, "high": 1.3544, "low": 1.3536, "close": 1.3536, "volume": 135503.8, "quote_volume": 183500.67682, "trades": 462, "taker_buy_quote": 21292.94058}, {"ts": 1775672700000, "open": 1.3536, "high": 1.3539, "low": 1.3531, "close": 1.3532, "volume": 54093.4, "quote_volume": 73213.82769, "trades": 628, "taker_buy_quote": 39708.83997}, {"ts": 1775672760000, "open": 1.3532, "high": 1.3545, "low": 1.353, "close": 1.3545, "volume": 29262.4, "quote_volume": 39610.90353, "trades": 595, "taker_buy_quote": 21149.47629}, {"ts": 1775672820000, "open": 1.3546, "high": 1.355, "low": 1.3544, "close": 1.355, "volume": 135534.5, "quote_volume": 183632.8913, "trades": 287, "taker_buy_quote": 170464.3376}, {"ts": 1775672880000, "open": 1.3551, "high": 1.3551, "low": 1.3539, "close": 1.3543, "volume": 29817.3, "quote_volume": 40383.16485, "trades": 359, "taker_buy_quote": 2056.5549}, {"ts": 1775672940000, "open": 1.3544, "high": 1.3547, "low": 1.354, "close": 1.3543, "volume": 7761.9, "quote_volume": 10512.70626, "trades": 284, "taker_buy_quote": 5119.4538}, {"ts": 1775673000000, "open": 1.3542, "high": 1.3551, "low": 1.3542, "close": 1.3548, "volume": 31725.3, "quote_volume": 42984.48032, "trades": 429, "taker_buy_quote": 10933.2866}, {"ts": 1775673060000, "open": 1.3549, "high": 1.356, "low": 1.3549, "close": 1.3559, "volume": 103395.5, "quote_volume": 140150.04492, "trades": 675, "taker_buy_quote": 106386.69091}, {"ts": 1775673120000, "open": 1.356, "high": 1.3567, "low": 1.3559, "close": 1.356, "volume": 34119.5, "quote_volume": 46274.74202, "trades": 359, "taker_buy_quote": 35813.9551}, {"ts": 1775673180000, "open": 1.3561, "high": 1.3564, "low": 1.3557, "close": 1.356, "volume": 10081.7, "quote_volume": 13670.33378, "trades": 323, "taker_buy_quote": 6167.3944}, {"ts": 1775673240000, "open": 1.3561, "high": 1.3567, "low": 1.3557, "close": 1.3565, "volume": 5695.0, "quote_volume": 7724.38211, "trades": 276, "taker_buy_quote": 2698.57788}, {"ts": 1775673300000, "open": 1.3566, "high": 1.3568, "low": 1.3558, "close": 1.3558, "volume": 24291.7, "quote_volume": 32955.20097, "trades": 357, "taker_buy_quote": 5011.02863}, {"ts": 1775673360000, "open": 1.3557, "high": 1.3557, "low": 1.3547, "close": 1.3553, "volume": 28480.6, "quote_volume": 38595.24086, "trades": 426, "taker_buy_quote": 14523.04172}, {"ts": 1775673420000, "open": 1.3552, "high": 1.356, "low": 1.3547, "close": 1.356, "volume": 33056.1, "quote_volume": 44795.18106, "trades": 437, "taker_buy_quote": 37083.45023}, {"ts": 1775673480000, "open": 1.356, "high": 1.3562, "low": 1.3556, "close": 1.3556, "volume": 100711.9, "quote_volume": 136534.82194, "trades": 469, "taker_buy_quote": 104553.70943}, {"ts": 1775673540000, "open": 1.3556, "high": 1.3556, "low": 1.3547, "close": 1.3547, "volume": 8702.3, "quote_volume": 11792.50727, "trades": 383, "taker_buy_quote": 3811.01208}, {"ts": 1775673600000, "open": 1.3546, "high": 1.3547, "low": 1.3537, "close": 1.3538, "volume": 14739.9, "quote_volume": 19960.90564, "trades": 392, "taker_buy_quote": 1257.83166}, {"ts": 1775673660000, "open": 1.3538, "high": 1.3538, "low": 1.3528, "close": 1.3531, "volume": 32363.1, "quote_volume": 43792.76288, "trades": 499, "taker_buy_quote": 8093.43314}, {"ts": 1775673720000, "open": 1.3531, "high": 1.3542, "low": 1.3528, "close": 1.354, "volume": 48099.9, "quote_volume": 65117.63751, "trades": 384, "taker_buy_quote": 8141.37228}, {"ts": 1775673780000, "open": 1.3539, "high": 1.3541, "low": 1.3516, "close": 1.3519, "volume": 137403.7, "quote_volume": 185900.56932, "trades": 781, "taker_buy_quote": 7759.28708}, {"ts": 1775673840000, "open": 1.3519, "high": 1.3521, "low": 1.3515, "close": 1.3516, "volume": 15613.1, "quote_volume": 21105.40438, "trades": 320, "taker_buy_quote": 2873.97341}, {"ts": 1775673900000, "open": 1.3516, "high": 1.352, "low": 1.3511, "close": 1.3519, "volume": 33890.4, "quote_volume": 45796.84744, "trades": 325, "taker_buy_quote": 5514.16016}, {"ts": 1775673960000, "open": 1.3519, "high": 1.3526, "low": 1.3518, "close": 1.3525, "volume": 166089.2, "quote_volume": 224573.0623, "trades": 508, "taker_buy_quote": 166107.85896}, {"ts": 1775674020000, "open": 1.3525, "high": 1.3527, "low": 1.3517, "close": 1.3517, "volume": 15837.1, "quote_volume": 21417.6903, "trades": 299, "taker_buy_quote": 3588.02423}, {"ts": 1775674080000, "open": 1.3518, "high": 1.3526, "low": 1.3518, "close": 1.3522, "volume": 50014.1, "quote_volume": 67629.18962, "trades": 277, "taker_buy_quote": 16335.51701}, {"ts": 1775674140000, "open": 1.3521, "high": 1.3521, "low": 1.3512, "close": 1.3513, "volume": 10819.7, "quote_volume": 14624.89744, "trades": 408, "taker_buy_quote": 3906.41214}, {"ts": 1775674200000, "open": 1.3514, "high": 1.3514, "low": 1.3497, "close": 1.3504, "volume": 194361.2, "quote_volume": 262409.42053, "trades": 969, "taker_buy_quote": 42614.68515}, {"ts": 1775674260000, "open": 1.3504, "high": 1.3505, "low": 1.3498, "close": 1.3499, "volume": 41629.9, "quote_volume": 56200.16421, "trades": 357, "taker_buy_quote": 4382.76886}, {"ts": 1775674320000, "open": 1.3499, "high": 1.3509, "low": 1.3497, "close": 1.3502, "volume": 40846.2, "quote_volume": 55158.29987, "trades": 366, "taker_buy_quote": 30747.83354}, {"ts": 1775674380000, "open": 1.3503, "high": 1.3505, "low": 1.3495, "close": 1.3499, "volume": 70503.7, "quote_volume": 95162.75465, "trades": 546, "taker_buy_quote": 59292.79027}, {"ts": 1775674440000, "open": 1.3499, "high": 1.3502, "low": 1.3489, "close": 1.349, "volume": 30481.0, "quote_volume": 41135.98489, "trades": 425, "taker_buy_quote": 34751.08204}, {"ts": 1775674500000, "open": 1.3491, "high": 1.3491, "low": 1.3475, "close": 1.3481, "volume": 51460.8, "quote_volume": 69386.55212, "trades": 486, "taker_buy_quote": 30600.51946}, {"ts": 1775674560000, "open": 1.348, "high": 1.3483, "low": 1.3474, "close": 1.3482, "volume": 15320.9, "quote_volume": 20650.31849, "trades": 400, "taker_buy_quote": 8009.89934}, {"ts": 1775674620000, "open": 1.3483, "high": 1.349, "low": 1.3482, "close": 1.3489, "volume": 36582.1, "quote_volume": 49329.08646, "trades": 337, "taker_buy_quote": 25983.6987}, {"ts": 1775674680000, "open": 1.3489, "high": 1.3491, "low": 1.3485, "close": 1.3486, "volume": 28538.4, "quote_volume": 38496.30457, "trades": 201, "taker_buy_quote": 25773.66942}, {"ts": 1775674740000, "open": 1.3487, "high": 1.3487, "low": 1.3477, "close": 1.3481, "volume": 15009.2, "quote_volume": 20238.52502, "trades": 317, "taker_buy_quote": 6564.73395}, {"ts": 1775674800000, "open": 1.3481, "high": 1.3481, "low": 1.3463, "close": 1.3466, "volume": 209349.4, "quote_volume": 281930.1915, "trades": 862, "taker_buy_quote": 47638.82479}, {"ts": 1775674860000, "open": 1.3465, "high": 1.348, "low": 1.346, "close": 1.347, "volume": 104002.6, "quote_volume": 140088.36984, "trades": 822, "taker_buy_quote": 54070.95701}, {"ts": 1775674920000, "open": 1.347, "high": 1.3486, "low": 1.3469, "close": 1.3477, "volume": 46646.5, "quote_volume": 62882.54685, "trades": 452, "taker_buy_quote": 54738.42867}, {"ts": 1775674980000, "open": 1.3478, "high": 1.3479, "low": 1.3475, "close": 1.3479, "volume": 29417.2, "quote_volume": 39647.14557, "trades": 199, "taker_buy_quote": 30494.82994}, {"ts": 1775675040000, "open": 1.348, "high": 1.3492, "low": 1.3476, "close": 1.3479, "volume": 155048.4, "quote_volume": 209043.13019, "trades": 613, "taker_buy_quote": 129977.30301}, {"ts": 1775675100000, "open": 1.348, "high": 1.3483, "low": 1.3478, "close": 1.3481, "volume": 24433.6, "quote_volume": 32935.98699, "trades": 197, "taker_buy_quote": 13002.59919}, {"ts": 1775675160000, "open": 1.3481, "high": 1.3484, "low": 1.3474, "close": 1.3484, "volume": 31813.6, "quote_volume": 42875.59842, "trades": 440, "taker_buy_quote": 21053.06945}, {"ts": 1775675220000, "open": 1.3485, "high": 1.3493, "low": 1.3485, "close": 1.3489, "volume": 32354.1, "quote_volume": 43644.94479, "trades": 303, "taker_buy_quote": 35168.17462}, {"ts": 1775675280000, "open": 1.3489, "high": 1.3497, "low": 1.3489, "close": 1.3493, "volume": 10027.5, "quote_volume": 13529.38939, "trades": 297, "taker_buy_quote": 3951.12066}, {"ts": 1775675340000, "open": 1.3493, "high": 1.3493, "low": 1.3485, "close": 1.3488, "volume": 15229.2, "quote_volume": 20544.01385, "trades": 257, "taker_buy_quote": 3118.55387}, {"ts": 1775675400000, "open": 1.3489, "high": 1.35, "low": 1.3489, "close": 1.3496, "volume": 15283.3, "quote_volume": 20628.78622, "trades": 286, "taker_buy_quote": 12811.4085}, {"ts": 1775675460000, "open": 1.3496, "high": 1.3506, "low": 1.3496, "close": 1.3506, "volume": 13174.8, "quote_volume": 17786.96403, "trades": 262, "taker_buy_quote": 11609.91982}, {"ts": 1775675520000, "open": 1.3505, "high": 1.3505, "low": 1.3501, "close": 1.3501, "volume": 15381.0, "quote_volume": 20769.538, "trades": 143, "taker_buy_quote": 5934.76692}, {"ts": 1775675580000, "open": 1.3501, "high": 1.3501, "low": 1.3493, "close": 1.3494, "volume": 59211.8, "quote_volume": 79920.7008, "trades": 239, "taker_buy_quote": 19504.68308}, {"ts": 1775675640000, "open": 1.3493, "high": 1.3493, "low": 1.3484, "close": 1.3486, "volume": 44663.6, "quote_volume": 60250.28547, "trades": 225, "taker_buy_quote": 20432.51684}, {"ts": 1775675700000, "open": 1.3487, "high": 1.3494, "low": 1.3486, "close": 1.3493, "volume": 30770.5, "quote_volume": 41512.88146, "trades": 236, "taker_buy_quote": 4393.05605}, {"ts": 1775675760000, "open": 1.3494, "high": 1.3497, "low": 1.3486, "close": 1.349, "volume": 17425.1, "quote_volume": 23507.07202, "trades": 331, "taker_buy_quote": 14019.19504}, {"ts": 1775675820000, "open": 1.3489, "high": 1.3489, "low": 1.3473, "close": 1.3475, "volume": 47787.6, "quote_volume": 64418.50052, "trades": 525, "taker_buy_quote": 54399.06233}, {"ts": 1775675880000, "open": 1.3476, "high": 1.3476, "low": 1.3467, "close": 1.3474, "volume": 15093.7, "quote_volume": 20330.89394, "trades": 262, "taker_buy_quote": 16345.78971}, {"ts": 1775675940000, "open": 1.3474, "high": 1.3479, "low": 1.3472, "close": 1.3479, "volume": 6816.4, "quote_volume": 9185.42504, "trades": 244, "taker_buy_quote": 5452.35576}, {"ts": 1775676000000, "open": 1.3479, "high": 1.3479, "low": 1.3466, "close": 1.3476, "volume": 37912.1, "quote_volume": 51069.18393, "trades": 516, "taker_buy_quote": 37823.30924}, {"ts": 1775676060000, "open": 1.3475, "high": 1.3476, "low": 1.3469, "close": 1.3469, "volume": 11975.6, "quote_volume": 16132.8427, "trades": 286, "taker_buy_quote": 2684.62667}, {"ts": 1775676120000, "open": 1.3469, "high": 1.3469, "low": 1.3452, "close": 1.3453, "volume": 120752.9, "quote_volume": 162477.00324, "trades": 433, "taker_buy_quote": 102624.6682}, {"ts": 1775676180000, "open": 1.3453, "high": 1.3466, "low": 1.3445, "close": 1.3465, "volume": 119232.5, "quote_volume": 160392.26752, "trades": 763, "taker_buy_quote": 114446.61233}, {"ts": 1775676240000, "open": 1.3466, "high": 1.3475, "low": 1.3466, "close": 1.347, "volume": 49307.5, "quote_volume": 66428.35387, "trades": 346, "taker_buy_quote": 5346.96802}, {"ts": 1775676300000, "open": 1.3471, "high": 1.3478, "low": 1.347, "close": 1.3472, "volume": 4234.2, "quote_volume": 5705.88886, "trades": 296, "taker_buy_quote": 2417.80509}, {"ts": 1775676360000, "open": 1.3472, "high": 1.3472, "low": 1.3461, "close": 1.3461, "volume": 11613.8, "quote_volume": 15641.79498, "trades": 238, "taker_buy_quote": 11758.80273}, {"ts": 1775676420000, "open": 1.3462, "high": 1.3462, "low": 1.3451, "close": 1.3452, "volume": 118726.4, "quote_volume": 159762.63637, "trades": 522, "taker_buy_quote": 101134.59618}, {"ts": 1775676480000, "open": 1.3452, "high": 1.3459, "low": 1.3451, "close": 1.3458, "volume": 34830.4, "quote_volume": 46861.48266, "trades": 291, "taker_buy_quote": 39060.22268}, {"ts": 1775676540000, "open": 1.3459, "high": 1.3459, "low": 1.345, "close": 1.3451, "volume": 5684.5, "quote_volume": 7647.53556, "trades": 199, "taker_buy_quote": 3233.14992}, {"ts": 1775676600000, "open": 1.345, "high": 1.3457, "low": 1.3445, "close": 1.3455, "volume": 25464.3, "quote_volume": 34247.95936, "trades": 426, "taker_buy_quote": 24266.82572}, {"ts": 1775676660000, "open": 1.3456, "high": 1.3464, "low": 1.3456, "close": 1.3458, "volume": 28143.7, "quote_volume": 37880.56016, "trades": 409, "taker_buy_quote": 25952.16885}, {"ts": 1775676720000, "open": 1.3458, "high": 1.3467, "low": 1.3457, "close": 1.3463, "volume": 6300.9, "quote_volume": 8482.64553, "trades": 293, "taker_buy_quote": 3824.28966}, {"ts": 1775676780000, "open": 1.3464, "high": 1.3464, "low": 1.3446, "close": 1.3449, "volume": 36526.1, "quote_volume": 49128.82965, "trades": 398, "taker_buy_quote": 19365.33106}, {"ts": 1775676840000, "open": 1.345, "high": 1.3457, "low": 1.3448, "close": 1.3456, "volume": 17288.5, "quote_volume": 23252.87102, "trades": 207, "taker_buy_quote": 19422.43862}, {"ts": 1775676900000, "open": 1.3457, "high": 1.3461, "low": 1.3452, "close": 1.3456, "volume": 33793.5, "quote_volume": 45475.87947, "trades": 492, "taker_buy_quote": 29852.96806}, {"ts": 1775676960000, "open": 1.3457, "high": 1.3477, "low": 1.3457, "close": 1.3472, "volume": 72556.3, "quote_volume": 97718.5741, "trades": 706, "taker_buy_quote": 19029.646}, {"ts": 1775677020000, "open": 1.3472, "high": 1.348, "low": 1.3472, "close": 1.3476, "volume": 7302.0, "quote_volume": 9840.91266, "trades": 302, "taker_buy_quote": 3316.83069}, {"ts": 1775677080000, "open": 1.3477, "high": 1.3479, "low": 1.3469, "close": 1.3469, "volume": 23063.1, "quote_volume": 31081.24112, "trades": 338, "taker_buy_quote": 2230.87568}, {"ts": 1775677140000, "open": 1.3469, "high": 1.3483, "low": 1.3469, "close": 1.3475, "volume": 28112.2, "quote_volume": 37889.70503, "trades": 511, "taker_buy_quote": 19563.29808}, {"ts": 1775677200000, "open": 1.3474, "high": 1.3475, "low": 1.3464, "close": 1.3465, "volume": 31312.5, "quote_volume": 42182.52063, "trades": 197, "taker_buy_quote": 10166.64242}, {"ts": 1775677260000, "open": 1.3465, "high": 1.3466, "low": 1.3457, "close": 1.3457, "volume": 13622.8, "quote_volume": 18337.20769, "trades": 372, "taker_buy_quote": 5475.90335}, {"ts": 1775677320000, "open": 1.3456, "high": 1.3463, "low": 1.3456, "close": 1.346, "volume": 14118.3, "quote_volume": 19000.81535, "trades": 203, "taker_buy_quote": 16112.69404}, {"ts": 1775677380000, "open": 1.3461, "high": 1.3467, "low": 1.346, "close": 1.3467, "volume": 24512.4, "quote_volume": 33001.27718, "trades": 300, "taker_buy_quote": 23138.49005}, {"ts": 1775677440000, "open": 1.3468, "high": 1.3476, "low": 1.3468, "close": 1.3476, "volume": 5897.3, "quote_volume": 7945.52877, "trades": 168, "taker_buy_quote": 5294.1416}, {"ts": 1775677500000, "open": 1.3476, "high": 1.3495, "low": 1.3476, "close": 1.3489, "volume": 120200.2, "quote_volume": 162151.00691, "trades": 580, "taker_buy_quote": 151222.91746}, {"ts": 1775677560000, "open": 1.3489, "high": 1.3489, "low": 1.3482, "close": 1.3483, "volume": 12097.5, "quote_volume": 16314.21955, "trades": 339, "taker_buy_quote": 8196.8635}, {"ts": 1775677620000, "open": 1.3483, "high": 1.3493, "low": 1.3483, "close": 1.3493, "volume": 33904.9, "quote_volume": 45734.98522, "trades": 268, "taker_buy_quote": 32751.19366}, {"ts": 1775677680000, "open": 1.3493, "high": 1.3497, "low": 1.3492, "close": 1.3492, "volume": 8841.6, "quote_volume": 11930.99056, "trades": 153, "taker_buy_quote": 4453.54748}, {"ts": 1775677740000, "open": 1.3493, "high": 1.3495, "low": 1.3492, "close": 1.3492, "volume": 10455.3, "quote_volume": 14108.44757, "trades": 169, "taker_buy_quote": 8558.79877}, {"ts": 1775677800000, "open": 1.3492, "high": 1.3497, "low": 1.3491, "close": 1.3495, "volume": 5616.5, "quote_volume": 7578.86748, "trades": 302, "taker_buy_quote": 4119.87802}, {"ts": 1775677860000, "open": 1.3495, "high": 1.3495, "low": 1.3491, "close": 1.3492, "volume": 5238.8, "quote_volume": 7068.60761, "trades": 120, "taker_buy_quote": 3438.01642}, {"ts": 1775677920000, "open": 1.3493, "high": 1.3499, "low": 1.3492, "close": 1.3493, "volume": 5163.3, "quote_volume": 6968.69639, "trades": 211, "taker_buy_quote": 3207.12959}, {"ts": 1775677980000, "open": 1.3493, "high": 1.3496, "low": 1.3492, "close": 1.3495, "volume": 14101.3, "quote_volume": 19030.01986, "trades": 201, "taker_buy_quote": 4227.47586}, {"ts": 1775678040000, "open": 1.3494, "high": 1.3494, "low": 1.348, "close": 1.3481, "volume": 12975.1, "quote_volume": 17500.18288, "trades": 303, "taker_buy_quote": 11636.28969}, {"ts": 1775678100000, "open": 1.3481, "high": 1.3484, "low": 1.3475, "close": 1.348, "volume": 8889.2, "quote_volume": 11981.78401, "trades": 278, "taker_buy_quote": 5692.10933}, {"ts": 1775678160000, "open": 1.3481, "high": 1.3481, "low": 1.3479, "close": 1.348, "volume": 14171.7, "quote_volume": 19103.4744, "trades": 99, "taker_buy_quote": 15448.24831}, {"ts": 1775678220000, "open": 1.348, "high": 1.3481, "low": 1.3475, "close": 1.3475, "volume": 11988.2, "quote_volume": 16157.59924, "trades": 157, "taker_buy_quote": 6102.80453}, {"ts": 1775678280000, "open": 1.3475, "high": 1.3486, "low": 1.3474, "close": 1.3485, "volume": 9715.9, "quote_volume": 13096.18966, "trades": 289, "taker_buy_quote": 12029.10076}, {"ts": 1775678340000, "open": 1.3486, "high": 1.3524, "low": 1.3486, "close": 1.3519, "volume": 524735.1, "quote_volume": 708755.82808, "trades": 1624, "taker_buy_quote": 615227.91184}, {"ts": 1775678400000, "open": 1.3518, "high": 1.3527, "low": 1.3508, "close": 1.3522, "volume": 81601.9, "quote_volume": 110334.78062, "trades": 995, "taker_buy_quote": 92449.63129}, {"ts": 1775678460000, "open": 1.3522, "high": 1.3522, "low": 1.3509, "close": 1.3511, "volume": 47824.3, "quote_volume": 64633.48391, "trades": 725, "taker_buy_quote": 41635.99247}, {"ts": 1775678520000, "open": 1.3511, "high": 1.3517, "low": 1.351, "close": 1.3517, "volume": 8110.3, "quote_volume": 10959.89789, "trades": 272, "taker_buy_quote": 7606.86348}, {"ts": 1775678580000, "open": 1.3517, "high": 1.3517, "low": 1.3505, "close": 1.3515, "volume": 39209.5, "quote_volume": 52974.32822, "trades": 404, "taker_buy_quote": 36171.20512}, {"ts": 1775678640000, "open": 1.3516, "high": 1.3521, "low": 1.3512, "close": 1.352, "volume": 33929.2, "quote_volume": 45856.08009, "trades": 328, "taker_buy_quote": 24110.14482}, {"ts": 1775678700000, "open": 1.3521, "high": 1.3521, "low": 1.3516, "close": 1.3521, "volume": 8978.9, "quote_volume": 12138.96356, "trades": 200, "taker_buy_quote": 2766.42697}, {"ts": 1775678760000, "open": 1.3521, "high": 1.3528, "low": 1.3521, "close": 1.3528, "volume": 7096.9, "quote_volume": 9597.29743, "trades": 188, "taker_buy_quote": 4357.86028}, {"ts": 1775678820000, "open": 1.3528, "high": 1.3535, "low": 1.3525, "close": 1.3535, "volume": 40277.5, "quote_volume": 54484.26712, "trades": 250, "taker_buy_quote": 12476.96256}, {"ts": 1775678880000, "open": 1.3535, "high": 1.3536, "low": 1.3527, "close": 1.3528, "volume": 32396.5, "quote_volume": 43829.78857, "trades": 348, "taker_buy_quote": 32592.3416}, {"ts": 1775678940000, "open": 1.3528, "high": 1.3529, "low": 1.3522, "close": 1.3524, "volume": 4534.0, "quote_volume": 6132.192, "trades": 158, "taker_buy_quote": 3817.55117}, {"ts": 1775679000000, "open": 1.3523, "high": 1.3525, "low": 1.3522, "close": 1.3524, "volume": 9588.2, "quote_volume": 12966.13897, "trades": 67, "taker_buy_quote": 12718.79579}, {"ts": 1775679060000, "open": 1.3525, "high": 1.3528, "low": 1.3524, "close": 1.3525, "volume": 9516.1, "quote_volume": 12872.20333, "trades": 147, "taker_buy_quote": 3737.35575}, {"ts": 1775679120000, "open": 1.3525, "high": 1.3527, "low": 1.3524, "close": 1.3526, "volume": 2001.7, "quote_volume": 2707.28741, "trades": 65, "taker_buy_quote": 1684.04703}, {"ts": 1775679180000, "open": 1.3527, "high": 1.3527, "low": 1.3515, "close": 1.3518, "volume": 155436.7, "quote_volume": 210167.57254, "trades": 332, "taker_buy_quote": 22121.20272}, {"ts": 1775679240000, "open": 1.3519, "high": 1.3522, "low": 1.3518, "close": 1.3522, "volume": 3730.1, "quote_volume": 5043.30522, "trades": 114, "taker_buy_quote": 2357.58483}, {"ts": 1775679300000, "open": 1.3522, "high": 1.3532, "low": 1.3522, "close": 1.3525, "volume": 6270.4, "quote_volume": 8483.13421, "trades": 296, "taker_buy_quote": 2836.36779}, {"ts": 1775679360000, "open": 1.3525, "high": 1.3527, "low": 1.3518, "close": 1.3519, "volume": 28327.4, "quote_volume": 38314.75557, "trades": 202, "taker_buy_quote": 2089.57894}, {"ts": 1775679420000, "open": 1.3519, "high": 1.3519, "low": 1.3513, "close": 1.3513, "volume": 6412.6, "quote_volume": 8667.04816, "trades": 144, "taker_buy_quote": 2354.93096}, {"ts": 1775679480000, "open": 1.3513, "high": 1.3517, "low": 1.3512, "close": 1.3517, "volume": 30879.3, "quote_volume": 41730.18737, "trades": 106, "taker_buy_quote": 40574.25932}, {"ts": 1775679540000, "open": 1.3516, "high": 1.3516, "low": 1.3506, "close": 1.3515, "volume": 157600.5, "quote_volume": 212899.85378, "trades": 379, "taker_buy_quote": 38802.40608}, {"ts": 1775679600000, "open": 1.3515, "high": 1.3515, "low": 1.3511, "close": 1.3511, "volume": 16203.6, "quote_volume": 21897.43294, "trades": 109, "taker_buy_quote": 1211.14534}, {"ts": 1775679660000, "open": 1.3511, "high": 1.3512, "low": 1.3502, "close": 1.3505, "volume": 23451.3, "quote_volume": 31671.04173, "trades": 278, "taker_buy_quote": 5694.08866}, {"ts": 1775679720000, "open": 1.3505, "high": 1.3505, "low": 1.3499, "close": 1.3499, "volume": 29177.4, "quote_volume": 39391.84386, "trades": 129, "taker_buy_quote": 11648.39435}, {"ts": 1775679780000, "open": 1.35, "high": 1.3504, "low": 1.3497, "close": 1.3498, "volume": 199000.1, "quote_volume": 268665.32665, "trades": 269, "taker_buy_quote": 5556.77928}, {"ts": 1775679840000, "open": 1.3498, "high": 1.3501, "low": 1.3496, "close": 1.3498, "volume": 228097.8, "quote_volume": 307903.04381, "trades": 272, "taker_buy_quote": 19313.86489}, {"ts": 1775679900000, "open": 1.3497, "high": 1.3501, "low": 1.3497, "close": 1.3498, "volume": 22211.9, "quote_volume": 29983.55629, "trades": 116, "taker_buy_quote": 7216.30851}, {"ts": 1775679960000, "open": 1.3499, "high": 1.3499, "low": 1.3495, "close": 1.3498, "volume": 1840.5, "quote_volume": 2484.1214, "trades": 85, "taker_buy_quote": 1980.44877}, {"ts": 1775680020000, "open": 1.3497, "high": 1.35, "low": 1.3497, "close": 1.3497, "volume": 2558.7, "quote_volume": 3453.80345, "trades": 96, "taker_buy_quote": 1396.14226}, {"ts": 1775680080000, "open": 1.3497, "high": 1.3499, "low": 1.3496, "close": 1.3499, "volume": 5534.6, "quote_volume": 7470.66701, "trades": 89, "taker_buy_quote": 5760.38155}, {"ts": 1775680140000, "open": 1.3499, "high": 1.35, "low": 1.3498, "close": 1.3499, "volume": 5889.0, "quote_volume": 7949.77707, "trades": 45, "taker_buy_quote": 7810.60317}, {"ts": 1775680200000, "open": 1.35, "high": 1.3507, "low": 1.3496, "close": 1.3496, "volume": 27867.7, "quote_volume": 37627.62948, "trades": 418, "taker_buy_quote": 26589.87138}, {"ts": 1775680260000, "open": 1.3495, "high": 1.3501, "low": 1.3494, "close": 1.3501, "volume": 9576.8, "quote_volume": 12926.29244, "trades": 209, "taker_buy_quote": 8687.54367}, {"ts": 1775680320000, "open": 1.3501, "high": 1.3511, "low": 1.3501, "close": 1.351, "volume": 14583.1, "quote_volume": 19698.40475, "trades": 267, "taker_buy_quote": 11563.20087}, {"ts": 1775680380000, "open": 1.351, "high": 1.3511, "low": 1.3502, "close": 1.3502, "volume": 16403.6, "quote_volume": 22155.12937, "trades": 186, "taker_buy_quote": 9422.80305}, {"ts": 1775680440000, "open": 1.3503, "high": 1.3503, "low": 1.3496, "close": 1.3499, "volume": 34185.2, "quote_volume": 46145.36425, "trades": 233, "taker_buy_quote": 17210.8426}, {"ts": 1775680500000, "open": 1.3499, "high": 1.3501, "low": 1.3497, "close": 1.3497, "volume": 9423.6, "quote_volume": 12722.03757, "trades": 115, "taker_buy_quote": 7870.90915}, {"ts": 1775680560000, "open": 1.3496, "high": 1.3496, "low": 1.3476, "close": 1.3476, "volume": 95037.7, "quote_volume": 128151.48967, "trades": 590, "taker_buy_quote": 56678.22426}, {"ts": 1775680620000, "open": 1.3476, "high": 1.3478, "low": 1.347, "close": 1.347, "volume": 21996.0, "quote_volume": 29638.63335, "trades": 267, "taker_buy_quote": 18931.61957}, {"ts": 1775680680000, "open": 1.347, "high": 1.3475, "low": 1.3463, "close": 1.3475, "volume": 33850.3, "quote_volume": 45588.22567, "trades": 349, "taker_buy_quote": 8454.08063}, {"ts": 1775680740000, "open": 1.3476, "high": 1.348, "low": 1.3474, "close": 1.3477, "volume": 11500.1, "quote_volume": 15498.67736, "trades": 257, "taker_buy_quote": 7004.48859}, {"ts": 1775680800000, "open": 1.3477, "high": 1.3478, "low": 1.347, "close": 1.347, "volume": 5240.0, "quote_volume": 7061.41394, "trades": 146, "taker_buy_quote": 3114.57254}, {"ts": 1775680860000, "open": 1.347, "high": 1.3473, "low": 1.3465, "close": 1.3472, "volume": 27563.2, "quote_volume": 37117.49782, "trades": 319, "taker_buy_quote": 6648.33812}, {"ts": 1775680920000, "open": 1.3472, "high": 1.3476, "low": 1.3471, "close": 1.3476, "volume": 8771.5, "quote_volume": 11817.90737, "trades": 150, "taker_buy_quote": 3787.05469}, {"ts": 1775680980000, "open": 1.3476, "high": 1.3476, "low": 1.3469, "close": 1.3469, "volume": 12777.3, "quote_volume": 17213.28908, "trades": 145, "taker_buy_quote": 266.18006}, {"ts": 1775681040000, "open": 1.347, "high": 1.3472, "low": 1.3466, "close": 1.3472, "volume": 15812.7, "quote_volume": 21296.15539, "trades": 211, "taker_buy_quote": 13319.88561}, {"ts": 1775681100000, "open": 1.3472, "high": 1.3473, "low": 1.3464, "close": 1.3465, "volume": 13210.6, "quote_volume": 17795.00082, "trades": 273, "taker_buy_quote": 10033.84112}, {"ts": 1775681160000, "open": 1.3465, "high": 1.3465, "low": 1.3463, "close": 1.3464, "volume": 19487.3, "quote_volume": 26238.13585, "trades": 97, "taker_buy_quote": 23544.58475}, {"ts": 1775681220000, "open": 1.3463, "high": 1.3469, "low": 1.3462, "close": 1.3469, "volume": 37777.1, "quote_volume": 50864.54444, "trades": 218, "taker_buy_quote": 39981.47546}, {"ts": 1775681280000, "open": 1.3469, "high": 1.3478, "low": 1.3469, "close": 1.347, "volume": 26270.4, "quote_volume": 35389.52208, "trades": 340, "taker_buy_quote": 13266.51181}, {"ts": 1775681340000, "open": 1.3469, "high": 1.3473, "low": 1.3469, "close": 1.3472, "volume": 2606.2, "quote_volume": 3510.93461, "trades": 87, "taker_buy_quote": 523.78786}, {"ts": 1775681400000, "open": 1.3472, "high": 1.3477, "low": 1.3472, "close": 1.3477, "volume": 26914.0, "quote_volume": 36262.25851, "trades": 177, "taker_buy_quote": 26574.08937}, {"ts": 1775681460000, "open": 1.3477, "high": 1.3479, "low": 1.3474, "close": 1.3474, "volume": 13920.1, "quote_volume": 18759.42664, "trades": 128, "taker_buy_quote": 9443.64557}, {"ts": 1775681520000, "open": 1.3474, "high": 1.3474, "low": 1.347, "close": 1.3473, "volume": 6940.6, "quote_volume": 9351.29897, "trades": 151, "taker_buy_quote": 2477.33978}, {"ts": 1775681580000, "open": 1.3474, "high": 1.3483, "low": 1.3474, "close": 1.3482, "volume": 29488.7, "quote_volume": 39743.2358, "trades": 242, "taker_buy_quote": 32109.0953}, {"ts": 1775681640000, "open": 1.3482, "high": 1.3484, "low": 1.3481, "close": 1.3483, "volume": 19007.2, "quote_volume": 25625.37535, "trades": 84, "taker_buy_quote": 1526.72257}, {"ts": 1775681700000, "open": 1.3482, "high": 1.3482, "low": 1.3476, "close": 1.3479, "volume": 15005.0, "quote_volume": 20225.09194, "trades": 177, "taker_buy_quote": 10933.79129}, {"ts": 1775681760000, "open": 1.3479, "high": 1.348, "low": 1.3475, "close": 1.3476, "volume": 15959.5, "quote_volume": 21509.16471, "trades": 129, "taker_buy_quote": 16385.8269}, {"ts": 1775681820000, "open": 1.3475, "high": 1.3484, "low": 1.3474, "close": 1.3483, "volume": 10645.6, "quote_volume": 14349.40785, "trades": 185, "taker_buy_quote": 10798.46816}, {"ts": 1775681880000, "open": 1.3483, "high": 1.3483, "low": 1.3481, "close": 1.3482, "volume": 21771.7, "quote_volume": 29351.70846, "trades": 107, "taker_buy_quote": 12744.39513}, {"ts": 1775681940000, "open": 1.3481, "high": 1.3486, "low": 1.3481, "close": 1.3486, "volume": 6242.4, "quote_volume": 8416.42847, "trades": 113, "taker_buy_quote": 4956.14323}, {"ts": 1775682000000, "open": 1.3486, "high": 1.3487, "low": 1.3482, "close": 1.3482, "volume": 7638.8, "quote_volume": 10301.12501, "trades": 135, "taker_buy_quote": 3604.04921}, {"ts": 1775682060000, "open": 1.3481, "high": 1.3482, "low": 1.3481, "close": 1.3481, "volume": 8981.7, "quote_volume": 12108.42672, "trades": 82, "taker_buy_quote": 2762.31904}, {"ts": 1775682120000, "open": 1.3482, "high": 1.3482, "low": 1.3479, "close": 1.3481, "volume": 8431.5, "quote_volume": 11366.09752, "trades": 129, "taker_buy_quote": 3369.64745}, {"ts": 1775682180000, "open": 1.3482, "high": 1.3485, "low": 1.3479, "close": 1.3479, "volume": 19478.0, "quote_volume": 26259.17079, "trades": 160, "taker_buy_quote": 9515.78095}, {"ts": 1775682240000, "open": 1.348, "high": 1.3482, "low": 1.3479, "close": 1.348, "volume": 3561.3, "quote_volume": 4800.91581, "trades": 73, "taker_buy_quote": 2179.37046}, {"ts": 1775682300000, "open": 1.348, "high": 1.3484, "low": 1.348, "close": 1.3482, "volume": 10337.1, "quote_volume": 13937.05637, "trades": 119, "taker_buy_quote": 1696.09978}, {"ts": 1775682360000, "open": 1.3482, "high": 1.3487, "low": 1.3482, "close": 1.3486, "volume": 16397.1, "quote_volume": 22111.20118, "trades": 203, "taker_buy_quote": 9883.70267}, {"ts": 1775682420000, "open": 1.3486, "high": 1.3497, "low": 1.3486, "close": 1.3496, "volume": 17886.1, "quote_volume": 24132.53441, "trades": 231, "taker_buy_quote": 14188.10342}, {"ts": 1775682480000, "open": 1.3496, "high": 1.3496, "low": 1.3492, "close": 1.3493, "volume": 47381.1, "quote_volume": 63935.06878, "trades": 152, "taker_buy_quote": 49216.09203}, {"ts": 1775682540000, "open": 1.3494, "high": 1.3494, "low": 1.3493, "close": 1.3494, "volume": 9043.7, "quote_volume": 12203.51343, "trades": 48, "taker_buy_quote": 11456.67588}, {"ts": 1775682600000, "open": 1.3494, "high": 1.35, "low": 1.3493, "close": 1.3499, "volume": 32808.3, "quote_volume": 44278.51492, "trades": 193, "taker_buy_quote": 26651.30878}, {"ts": 1775682660000, "open": 1.3499, "high": 1.3519, "low": 1.3499, "close": 1.3516, "volume": 42070.4, "quote_volume": 56840.13987, "trades": 279, "taker_buy_quote": 42885.17252}, {"ts": 1775682720000, "open": 1.3516, "high": 1.3529, "low": 1.3516, "close": 1.3527, "volume": 20021.9, "quote_volume": 27082.40045, "trades": 233, "taker_buy_quote": 10570.75824}, {"ts": 1775682780000, "open": 1.3528, "high": 1.3531, "low": 1.3523, "close": 1.3528, "volume": 33268.3, "quote_volume": 44999.94389, "trades": 316, "taker_buy_quote": 28691.98873}, {"ts": 1775682840000, "open": 1.3528, "high": 1.3529, "low": 1.3516, "close": 1.3518, "volume": 46122.1, "quote_volume": 62384.29985, "trades": 422, "taker_buy_quote": 7385.2169}, {"ts": 1775682900000, "open": 1.3518, "high": 1.3523, "low": 1.3517, "close": 1.3521, "volume": 8388.7, "quote_volume": 11342.31456, "trades": 265, "taker_buy_quote": 7701.79446}, {"ts": 1775682960000, "open": 1.3522, "high": 1.3526, "low": 1.3522, "close": 1.3523, "volume": 54174.7, "quote_volume": 73265.61482, "trades": 174, "taker_buy_quote": 3247.07229}, {"ts": 1775683020000, "open": 1.3523, "high": 1.3531, "low": 1.3522, "close": 1.3531, "volume": 2160.2, "quote_volume": 2922.16707, "trades": 151, "taker_buy_quote": 2251.36834}, {"ts": 1775683080000, "open": 1.353, "high": 1.3531, "low": 1.3526, "close": 1.3526, "volume": 16813.9, "quote_volume": 22747.31478, "trades": 189, "taker_buy_quote": 5071.12055}, {"ts": 1775683140000, "open": 1.3526, "high": 1.3529, "low": 1.3526, "close": 1.3527, "volume": 11085.3, "quote_volume": 14996.17201, "trades": 127, "taker_buy_quote": 3801.98195}, {"ts": 1775683200000, "open": 1.3527, "high": 1.3536, "low": 1.3527, "close": 1.3536, "volume": 2959.7, "quote_volume": 4004.68464, "trades": 225, "taker_buy_quote": 2813.96574}, {"ts": 1775683260000, "open": 1.3536, "high": 1.3541, "low": 1.3536, "close": 1.3541, "volume": 3703.8, "quote_volume": 5014.80093, "trades": 204, "taker_buy_quote": 2982.17536}, {"ts": 1775683320000, "open": 1.354, "high": 1.3561, "low": 1.354, "close": 1.3546, "volume": 60064.4, "quote_volume": 81371.70313, "trades": 701, "taker_buy_quote": 47564.71961}, {"ts": 1775683380000, "open": 1.3546, "high": 1.3555, "low": 1.3544, "close": 1.3554, "volume": 14122.6, "quote_volume": 19136.52961, "trades": 225, "taker_buy_quote": 18898.60814}, {"ts": 1775683440000, "open": 1.3555, "high": 1.3555, "low": 1.3549, "close": 1.3549, "volume": 18348.0, "quote_volume": 24867.75549, "trades": 186, "taker_buy_quote": 7781.58403}, {"ts": 1775683500000, "open": 1.3549, "high": 1.3552, "low": 1.3548, "close": 1.3551, "volume": 65471.9, "quote_volume": 88717.73957, "trades": 186, "taker_buy_quote": 75913.60868}, {"ts": 1775683560000, "open": 1.3552, "high": 1.3562, "low": 1.3552, "close": 1.356, "volume": 23417.7, "quote_volume": 31749.1513, "trades": 277, "taker_buy_quote": 17942.95975}, {"ts": 1775683620000, "open": 1.3561, "high": 1.3573, "low": 1.356, "close": 1.3569, "volume": 65587.3, "quote_volume": 88968.51386, "trades": 469, "taker_buy_quote": 52067.94378}, {"ts": 1775683680000, "open": 1.357, "high": 1.357, "low": 1.3563, "close": 1.3563, "volume": 23315.5, "quote_volume": 31633.68074, "trades": 173, "taker_buy_quote": 7710.55391}, {"ts": 1775683740000, "open": 1.3563, "high": 1.3563, "low": 1.3558, "close": 1.3558, "volume": 8882.2, "quote_volume": 12044.3998, "trades": 159, "taker_buy_quote": 8903.43644}, {"ts": 1775683800000, "open": 1.3558, "high": 1.3564, "low": 1.3549, "close": 1.3554, "volume": 22304.7, "quote_volume": 30234.42855, "trades": 416, "taker_buy_quote": 16337.72711}, {"ts": 1775683860000, "open": 1.3554, "high": 1.3568, "low": 1.3554, "close": 1.3565, "volume": 29497.7, "quote_volume": 40000.93294, "trades": 330, "taker_buy_quote": 31835.90218}, {"ts": 1775683920000, "open": 1.3565, "high": 1.3568, "low": 1.3565, "close": 1.3566, "volume": 6995.1, "quote_volume": 9489.5014, "trades": 117, "taker_buy_quote": 8484.62143}, {"ts": 1775683980000, "open": 1.3565, "high": 1.3565, "low": 1.3557, "close": 1.3557, "volume": 8472.6, "quote_volume": 11489.48902, "trades": 176, "taker_buy_quote": 2753.9064}, {"ts": 1775684040000, "open": 1.3556, "high": 1.3557, "low": 1.3547, "close": 1.3548, "volume": 7094.7, "quote_volume": 9613.50192, "trades": 168, "taker_buy_quote": 2019.20848}, {"ts": 1775684100000, "open": 1.3547, "high": 1.3555, "low": 1.354, "close": 1.3555, "volume": 130747.0, "quote_volume": 177094.02937, "trades": 451, "taker_buy_quote": 26860.71089}, {"ts": 1775684160000, "open": 1.3556, "high": 1.3556, "low": 1.3549, "close": 1.3552, "volume": 8223.3, "quote_volume": 11144.5041, "trades": 210, "taker_buy_quote": 6128.20176}, {"ts": 1775684220000, "open": 1.3553, "high": 1.3555, "low": 1.3553, "close": 1.3555, "volume": 28789.5, "quote_volume": 39021.33006, "trades": 105, "taker_buy_quote": 7966.85603}, {"ts": 1775684280000, "open": 1.3556, "high": 1.3564, "low": 1.3553, "close": 1.3553, "volume": 126720.0, "quote_volume": 171812.25759, "trades": 414, "taker_buy_quote": 83065.31583}, {"ts": 1775684340000, "open": 1.3552, "high": 1.3552, "low": 1.3534, "close": 1.3539, "volume": 136951.2, "quote_volume": 185396.83712, "trades": 570, "taker_buy_quote": 96109.02199}, {"ts": 1775684400000, "open": 1.354, "high": 1.3546, "low": 1.3534, "close": 1.3534, "volume": 101905.3, "quote_volume": 137990.57913, "trades": 740, "taker_buy_quote": 35741.92051}, {"ts": 1775684460000, "open": 1.3535, "high": 1.3543, "low": 1.3533, "close": 1.3541, "volume": 79131.0, "quote_volume": 107127.82008, "trades": 487, "taker_buy_quote": 22044.30489}, {"ts": 1775684520000, "open": 1.354, "high": 1.3541, "low": 1.3528, "close": 1.3536, "volume": 109252.3, "quote_volume": 147846.96456, "trades": 548, "taker_buy_quote": 32630.19433}, {"ts": 1775684580000, "open": 1.3535, "high": 1.3537, "low": 1.3524, "close": 1.3531, "volume": 161671.8, "quote_volume": 218717.74086, "trades": 796, "taker_buy_quote": 42448.96983}, {"ts": 1775684640000, "open": 1.353, "high": 1.353, "low": 1.3518, "close": 1.352, "volume": 71187.0, "quote_volume": 96258.64548, "trades": 569, "taker_buy_quote": 13992.2214}, {"ts": 1775684700000, "open": 1.352, "high": 1.3524, "low": 1.3518, "close": 1.352, "volume": 86906.2, "quote_volume": 117499.80661, "trades": 481, "taker_buy_quote": 24648.44363}, {"ts": 1775684760000, "open": 1.352, "high": 1.3527, "low": 1.3519, "close": 1.3522, "volume": 102299.3, "quote_volume": 138334.91242, "trades": 649, "taker_buy_quote": 23144.13447}, {"ts": 1775684820000, "open": 1.3522, "high": 1.3525, "low": 1.3516, "close": 1.3524, "volume": 60679.7, "quote_volume": 82033.33757, "trades": 394, "taker_buy_quote": 30949.40966}, {"ts": 1775684880000, "open": 1.3524, "high": 1.3541, "low": 1.3524, "close": 1.3533, "volume": 162913.5, "quote_volume": 220376.52016, "trades": 536, "taker_buy_quote": 195004.02178}, {"ts": 1775684940000, "open": 1.3533, "high": 1.3536, "low": 1.353, "close": 1.3531, "volume": 5960.4, "quote_volume": 8065.61211, "trades": 306, "taker_buy_quote": 4656.71969}, {"ts": 1775685000000, "open": 1.3532, "high": 1.3536, "low": 1.3532, "close": 1.3535, "volume": 5284.7, "quote_volume": 7152.94088, "trades": 150, "taker_buy_quote": 5404.93825}, {"ts": 1775685060000, "open": 1.3535, "high": 1.3535, "low": 1.3532, "close": 1.3532, "volume": 6715.2, "quote_volume": 9087.60942, "trades": 97, "taker_buy_quote": 940.6889}, {"ts": 1775685120000, "open": 1.3533, "high": 1.3538, "low": 1.3532, "close": 1.3538, "volume": 10279.5, "quote_volume": 13912.25427, "trades": 124, "taker_buy_quote": 10375.42589}, {"ts": 1775685180000, "open": 1.3537, "high": 1.3538, "low": 1.3531, "close": 1.3534, "volume": 56704.1, "quote_volume": 76741.88325, "trades": 233, "taker_buy_quote": 19516.23595}, {"ts": 1775685240000, "open": 1.3534, "high": 1.3535, "low": 1.3532, "close": 1.3532, "volume": 26305.3, "quote_volume": 35600.30773, "trades": 119, "taker_buy_quote": 7914.37756}, {"ts": 1775685300000, "open": 1.3532, "high": 1.3534, "low": 1.3527, "close": 1.3527, "volume": 51970.5, "quote_volume": 70319.04365, "trades": 155, "taker_buy_quote": 597.8444}, {"ts": 1775685360000, "open": 1.3527, "high": 1.3533, "low": 1.3527, "close": 1.3532, "volume": 45182.4, "quote_volume": 61132.71574, "trades": 185, "taker_buy_quote": 46883.01418}, {"ts": 1775685420000, "open": 1.3532, "high": 1.3533, "low": 1.3529, "close": 1.3529, "volume": 18338.7, "quote_volume": 24813.37358, "trades": 109, "taker_buy_quote": 880.17559}, {"ts": 1775685480000, "open": 1.3529, "high": 1.3529, "low": 1.3525, "close": 1.3525, "volume": 16860.0, "quote_volume": 22807.16374, "trades": 85, "taker_buy_quote": 410.9899}, {"ts": 1775685540000, "open": 1.3525, "high": 1.3528, "low": 1.3525, "close": 1.3528, "volume": 3384.5, "quote_volume": 4578.22271, "trades": 73, "taker_buy_quote": 3855.62207}, {"ts": 1775685600000, "open": 1.3529, "high": 1.3534, "low": 1.3522, "close": 1.3527, "volume": 27090.0, "quote_volume": 36639.01206, "trades": 413, "taker_buy_quote": 22417.10684}, {"ts": 1775685660000, "open": 1.3527, "high": 1.3527, "low": 1.3519, "close": 1.3519, "volume": 11629.1, "quote_volume": 15724.25063, "trades": 180, "taker_buy_quote": 5329.58404}, {"ts": 1775685720000, "open": 1.3519, "high": 1.3519, "low": 1.3513, "close": 1.3513, "volume": 208958.7, "quote_volume": 282439.46369, "trades": 450, "taker_buy_quote": 12336.35764}, {"ts": 1775685780000, "open": 1.3513, "high": 1.3513, "low": 1.3502, "close": 1.3503, "volume": 263380.8, "quote_volume": 355823.22321, "trades": 645, "taker_buy_quote": 19741.82384}, {"ts": 1775685840000, "open": 1.3503, "high": 1.3505, "low": 1.3501, "close": 1.3501, "volume": 39613.2, "quote_volume": 53486.40484, "trades": 178, "taker_buy_quote": 3793.55297}, {"ts": 1775685900000, "open": 1.35, "high": 1.3507, "low": 1.35, "close": 1.3505, "volume": 34948.3, "quote_volume": 47193.94922, "trades": 197, "taker_buy_quote": 45871.10437}, {"ts": 1775685960000, "open": 1.3505, "high": 1.3509, "low": 1.3505, "close": 1.3508, "volume": 18100.9, "quote_volume": 24449.23428, "trades": 144, "taker_buy_quote": 21461.66614}, {"ts": 1775686020000, "open": 1.3507, "high": 1.3508, "low": 1.3502, "close": 1.3507, "volume": 17903.9, "quote_volume": 24181.02667, "trades": 245, "taker_buy_quote": 3783.15199}, {"ts": 1775686080000, "open": 1.3507, "high": 1.3511, "low": 1.3507, "close": 1.3509, "volume": 5597.8, "quote_volume": 7562.22197, "trades": 113, "taker_buy_quote": 4374.97669}, {"ts": 1775686140000, "open": 1.3509, "high": 1.3515, "low": 1.3506, "close": 1.3506, "volume": 6286.2, "quote_volume": 8493.52759, "trades": 240, "taker_buy_quote": 2456.36556}, {"ts": 1775686200000, "open": 1.3506, "high": 1.3508, "low": 1.3504, "close": 1.3505, "volume": 2755.0, "quote_volume": 3720.71807, "trades": 125, "taker_buy_quote": 1993.6161}, {"ts": 1775686260000, "open": 1.3505, "high": 1.3505, "low": 1.3499, "close": 1.3499, "volume": 25552.1, "quote_volume": 34496.04503, "trades": 109, "taker_buy_quote": 4979.77505}, {"ts": 1775686320000, "open": 1.3499, "high": 1.3499, "low": 1.3489, "close": 1.3489, "volume": 49714.8, "quote_volume": 67088.03633, "trades": 265, "taker_buy_quote": 5046.15954}, {"ts": 1775686380000, "open": 1.3489, "high": 1.3492, "low": 1.3487, "close": 1.3492, "volume": 8173.9, "quote_volume": 11026.57248, "trades": 145, "taker_buy_quote": 9642.19516}, {"ts": 1775686440000, "open": 1.3492, "high": 1.3497, "low": 1.3491, "close": 1.3494, "volume": 65962.8, "quote_volume": 89006.69875, "trades": 213, "taker_buy_quote": 82574.38239}, {"ts": 1775686500000, "open": 1.3495, "high": 1.3502, "low": 1.3495, "close": 1.3501, "volume": 13424.5, "quote_volume": 18123.19109, "trades": 226, "taker_buy_quote": 15341.72055}, {"ts": 1775686560000, "open": 1.3502, "high": 1.3502, "low": 1.349, "close": 1.349, "volume": 34933.1, "quote_volume": 47130.71666, "trades": 298, "taker_buy_quote": 15587.11876}, {"ts": 1775686620000, "open": 1.3489, "high": 1.3492, "low": 1.3488, "close": 1.3491, "volume": 6182.8, "quote_volume": 8340.80964, "trades": 129, "taker_buy_quote": 3252.16441}, {"ts": 1775686680000, "open": 1.3492, "high": 1.3494, "low": 1.3485, "close": 1.3485, "volume": 35211.7, "quote_volume": 47508.76737, "trades": 220, "taker_buy_quote": 23760.70251}, {"ts": 1775686740000, "open": 1.3485, "high": 1.3486, "low": 1.3481, "close": 1.3486, "volume": 18836.3, "quote_volume": 25400.22284, "trades": 260, "taker_buy_quote": 7101.59055}, {"ts": 1775686800000, "open": 1.3485, "high": 1.3485, "low": 1.3479, "close": 1.3479, "volume": 25527.3, "quote_volume": 34414.58902, "trades": 301, "taker_buy_quote": 4755.64006}, {"ts": 1775686860000, "open": 1.348, "high": 1.3484, "low": 1.3462, "close": 1.3473, "volume": 248047.4, "quote_volume": 334203.84204, "trades": 868, "taker_buy_quote": 72555.9004}, {"ts": 1775686920000, "open": 1.3473, "high": 1.3484, "low": 1.3473, "close": 1.3484, "volume": 34991.1, "quote_volume": 47158.60795, "trades": 295, "taker_buy_quote": 41424.36716}, {"ts": 1775686980000, "open": 1.3483, "high": 1.3492, "low": 1.3483, "close": 1.3491, "volume": 11194.1, "quote_volume": 15098.65468, "trades": 169, "taker_buy_quote": 13428.19225}, {"ts": 1775687040000, "open": 1.3491, "high": 1.3493, "low": 1.3482, "close": 1.3482, "volume": 92482.2, "quote_volume": 124748.56055, "trades": 273, "taker_buy_quote": 5226.02703}, {"ts": 1775687100000, "open": 1.3483, "high": 1.349, "low": 1.3483, "close": 1.3489, "volume": 37063.3, "quote_volume": 49984.68302, "trades": 170, "taker_buy_quote": 39688.21008}, {"ts": 1775687160000, "open": 1.3489, "high": 1.3489, "low": 1.3488, "close": 1.3489, "volume": 14704.9, "quote_volume": 19834.89644, "trades": 45, "taker_buy_quote": 12508.61948}, {"ts": 1775687220000, "open": 1.3489, "high": 1.3489, "low": 1.3464, "close": 1.3467, "volume": 92505.2, "quote_volume": 124672.81351, "trades": 600, "taker_buy_quote": 24772.07704}, {"ts": 1775687280000, "open": 1.3466, "high": 1.3474, "low": 1.3463, "close": 1.3474, "volume": 26329.1, "quote_volume": 35463.31268, "trades": 327, "taker_buy_quote": 6505.51766}, {"ts": 1775687340000, "open": 1.3474, "high": 1.3474, "low": 1.3456, "close": 1.346, "volume": 67916.8, "quote_volume": 91431.47648, "trades": 506, "taker_buy_quote": 26739.90354}, {"ts": 1775687400000, "open": 1.3461, "high": 1.3464, "low": 1.3451, "close": 1.3453, "volume": 44242.8, "quote_volume": 59546.03917, "trades": 537, "taker_buy_quote": 5294.12224}, {"ts": 1775687460000, "open": 1.3452, "high": 1.3458, "low": 1.3447, "close": 1.3457, "volume": 73370.9, "quote_volume": 98697.73278, "trades": 471, "taker_buy_quote": 17890.65637}, {"ts": 1775687520000, "open": 1.3457, "high": 1.3472, "low": 1.3457, "close": 1.3469, "volume": 35462.3, "quote_volume": 47755.74564, "trades": 339, "taker_buy_quote": 31597.86828}, {"ts": 1775687580000, "open": 1.3469, "high": 1.3478, "low": 1.3468, "close": 1.3477, "volume": 18129.7, "quote_volume": 24425.55344, "trades": 199, "taker_buy_quote": 17127.57885}, {"ts": 1775687640000, "open": 1.3476, "high": 1.3489, "low": 1.3476, "close": 1.3489, "volume": 39066.5, "quote_volume": 52660.51229, "trades": 264, "taker_buy_quote": 33201.05884}, {"ts": 1775687700000, "open": 1.3488, "high": 1.3502, "low": 1.3488, "close": 1.3499, "volume": 287223.3, "quote_volume": 387530.78674, "trades": 568, "taker_buy_quote": 330541.55901}, {"ts": 1775687760000, "open": 1.3499, "high": 1.35, "low": 1.3491, "close": 1.3493, "volume": 48479.7, "quote_volume": 65428.01673, "trades": 385, "taker_buy_quote": 5778.63674}, {"ts": 1775687820000, "open": 1.3493, "high": 1.3494, "low": 1.3486, "close": 1.3489, "volume": 48815.9, "quote_volume": 65850.64693, "trades": 241, "taker_buy_quote": 17031.77406}, {"ts": 1775687880000, "open": 1.3489, "high": 1.3493, "low": 1.3489, "close": 1.3493, "volume": 110153.1, "quote_volume": 148613.5115, "trades": 197, "taker_buy_quote": 46469.74197}, {"ts": 1775687940000, "open": 1.3492, "high": 1.3499, "low": 1.3491, "close": 1.3495, "volume": 90344.3, "quote_volume": 121913.99019, "trades": 276, "taker_buy_quote": 55966.73572}, {"ts": 1775688000000, "open": 1.3494, "high": 1.3494, "low": 1.3479, "close": 1.3486, "volume": 53460.5, "quote_volume": 72103.28543, "trades": 394, "taker_buy_quote": 11512.88454}, {"ts": 1775688060000, "open": 1.3485, "high": 1.3486, "low": 1.3481, "close": 1.3484, "volume": 113782.9, "quote_volume": 153412.38665, "trades": 216, "taker_buy_quote": 87852.00759}, {"ts": 1775688120000, "open": 1.3484, "high": 1.3488, "low": 1.3484, "close": 1.3487, "volume": 22363.1, "quote_volume": 30158.8738, "trades": 114, "taker_buy_quote": 10159.90652}, {"ts": 1775688180000, "open": 1.3486, "high": 1.3488, "low": 1.3482, "close": 1.3487, "volume": 38905.6, "quote_volume": 52463.20402, "trades": 191, "taker_buy_quote": 16755.52702}, {"ts": 1775688240000, "open": 1.3487, "high": 1.3488, "low": 1.3483, "close": 1.3483, "volume": 16312.1, "quote_volume": 21998.19655, "trades": 124, "taker_buy_quote": 1813.47955}, {"ts": 1775688300000, "open": 1.3483, "high": 1.3485, "low": 1.3481, "close": 1.3485, "volume": 5308.4, "quote_volume": 7156.90093, "trades": 91, "taker_buy_quote": 6409.43203}, {"ts": 1775688360000, "open": 1.3485, "high": 1.3485, "low": 1.3482, "close": 1.3485, "volume": 43475.8, "quote_volume": 58625.74687, "trades": 217, "taker_buy_quote": 46816.55568}, {"ts": 1775688420000, "open": 1.3485, "high": 1.3485, "low": 1.3483, "close": 1.3484, "volume": 2461.8, "quote_volume": 3319.58629, "trades": 51, "taker_buy_quote": 1964.17611}, {"ts": 1775688480000, "open": 1.3484, "high": 1.3491, "low": 1.3484, "close": 1.3485, "volume": 4282.7, "quote_volume": 5776.10614, "trades": 221, "taker_buy_quote": 2221.92702}, {"ts": 1775688540000, "open": 1.3485, "high": 1.349, "low": 1.3484, "close": 1.349, "volume": 19502.8, "quote_volume": 26306.22358, "trades": 134, "taker_buy_quote": 23184.83341}, {"ts": 1775688600000, "open": 1.349, "high": 1.349, "low": 1.3488, "close": 1.3488, "volume": 35688.7, "quote_volume": 48140.60967, "trades": 65, "taker_buy_quote": 9236.05106}, {"ts": 1775688660000, "open": 1.3489, "high": 1.3492, "low": 1.3489, "close": 1.3492, "volume": 4913.3, "quote_volume": 6628.60887, "trades": 81, "taker_buy_quote": 4450.23729}, {"ts": 1775688720000, "open": 1.3491, "high": 1.3492, "low": 1.3484, "close": 1.3484, "volume": 29467.6, "quote_volume": 39737.45753, "trades": 177, "taker_buy_quote": 3715.20344}, {"ts": 1775688780000, "open": 1.3484, "high": 1.3484, "low": 1.3476, "close": 1.3476, "volume": 55595.4, "quote_volume": 74938.19536, "trades": 183, "taker_buy_quote": 13312.66826}, {"ts": 1775688840000, "open": 1.3476, "high": 1.3477, "low": 1.347, "close": 1.3474, "volume": 74883.0, "quote_volume": 100897.348, "trades": 299, "taker_buy_quote": 48237.74799}, {"ts": 1775688900000, "open": 1.3474, "high": 1.3474, "low": 1.3467, "close": 1.3471, "volume": 26617.3, "quote_volume": 35855.06872, "trades": 199, "taker_buy_quote": 6384.3888}, {"ts": 1775688960000, "open": 1.3471, "high": 1.3471, "low": 1.3465, "close": 1.3465, "volume": 5603.1, "quote_volume": 7545.49234, "trades": 114, "taker_buy_quote": 797.73894}, {"ts": 1775689020000, "open": 1.3465, "high": 1.3465, "low": 1.3462, "close": 1.3463, "volume": 7162.8, "quote_volume": 9643.39904, "trades": 117, "taker_buy_quote": 1294.41877}, {"ts": 1775689080000, "open": 1.3463, "high": 1.3463, "low": 1.3452, "close": 1.3452, "volume": 14189.7, "quote_volume": 19096.13218, "trades": 220, "taker_buy_quote": 1417.78944}, {"ts": 1775689140000, "open": 1.3451, "high": 1.3451, "low": 1.3444, "close": 1.3446, "volume": 49191.4, "quote_volume": 66152.89077, "trades": 331, "taker_buy_quote": 14645.50746}, {"ts": 1775689200000, "open": 1.3446, "high": 1.3446, "low": 1.3403, "close": 1.3406, "volume": 642615.1, "quote_volume": 862491.04414, "trades": 2186, "taker_buy_quote": 332600.59457}, {"ts": 1775689260000, "open": 1.3406, "high": 1.3422, "low": 1.3401, "close": 1.3418, "volume": 162080.9, "quote_volume": 217291.86095, "trades": 955, "taker_buy_quote": 122081.80459}, {"ts": 1775689320000, "open": 1.3417, "high": 1.3417, "low": 1.3401, "close": 1.3402, "volume": 85608.5, "quote_volume": 114803.71754, "trades": 635, "taker_buy_quote": 33338.93437}, {"ts": 1775689380000, "open": 1.3401, "high": 1.3407, "low": 1.3401, "close": 1.3406, "volume": 17106.4, "quote_volume": 22928.08881, "trades": 268, "taker_buy_quote": 16373.54586}, {"ts": 1775689440000, "open": 1.3406, "high": 1.3413, "low": 1.3403, "close": 1.3408, "volume": 130603.1, "quote_volume": 175137.32508, "trades": 500, "taker_buy_quote": 136137.07278}, {"ts": 1775689500000, "open": 1.3409, "high": 1.343, "low": 1.3409, "close": 1.3423, "volume": 57989.2, "quote_volume": 77819.34269, "trades": 726, "taker_buy_quote": 55840.28543}, {"ts": 1775689560000, "open": 1.3422, "high": 1.3422, "low": 1.341, "close": 1.3412, "volume": 23760.4, "quote_volume": 31873.8149, "trades": 330, "taker_buy_quote": 20115.13312}, {"ts": 1775689620000, "open": 1.3413, "high": 1.3415, "low": 1.3407, "close": 1.3409, "volume": 36829.7, "quote_volume": 49398.53559, "trades": 238, "taker_buy_quote": 2808.81516}, {"ts": 1775689680000, "open": 1.3409, "high": 1.342, "low": 1.3407, "close": 1.3417, "volume": 38942.7, "quote_volume": 52229.57808, "trades": 381, "taker_buy_quote": 31847.3324}, {"ts": 1775689740000, "open": 1.3416, "high": 1.3416, "low": 1.3407, "close": 1.3407, "volume": 29225.9, "quote_volume": 39186.66143, "trades": 233, "taker_buy_quote": 2016.79569}, {"ts": 1775689800000, "open": 1.3407, "high": 1.3436, "low": 1.3404, "close": 1.343, "volume": 33782.3, "quote_volume": 45347.1326, "trades": 597, "taker_buy_quote": 32980.48214}, {"ts": 1775689860000, "open": 1.343, "high": 1.3431, "low": 1.3423, "close": 1.3429, "volume": 40847.6, "quote_volume": 54845.49106, "trades": 372, "taker_buy_quote": 11204.80002}, {"ts": 1775689920000, "open": 1.3428, "high": 1.3435, "low": 1.3425, "close": 1.3431, "volume": 12072.7, "quote_volume": 16213.9537, "trades": 517, "taker_buy_quote": 10467.15174}, {"ts": 1775689980000, "open": 1.3431, "high": 1.3437, "low": 1.3429, "close": 1.3435, "volume": 4475.0, "quote_volume": 6011.24781, "trades": 257, "taker_buy_quote": 2557.42398}, {"ts": 1775690040000, "open": 1.3435, "high": 1.3443, "low": 1.3434, "close": 1.3442, "volume": 21280.1, "quote_volume": 28594.3408, "trades": 259, "taker_buy_quote": 9233.62506}, {"ts": 1775690100000, "open": 1.3441, "high": 1.3445, "low": 1.3436, "close": 1.3438, "volume": 18426.5, "quote_volume": 24768.08828, "trades": 355, "taker_buy_quote": 10614.88119}, {"ts": 1775690160000, "open": 1.3437, "high": 1.3455, "low": 1.3436, "close": 1.3452, "volume": 17140.8, "quote_volume": 23048.51377, "trades": 462, "taker_buy_quote": 15024.54417}, {"ts": 1775690220000, "open": 1.3453, "high": 1.346, "low": 1.3445, "close": 1.3445, "volume": 95090.4, "quote_volume": 127926.08026, "trades": 752, "taker_buy_quote": 25831.15575}, {"ts": 1775690280000, "open": 1.3445, "high": 1.3445, "low": 1.3426, "close": 1.3427, "volume": 476682.5, "quote_volume": 640502.46776, "trades": 677, "taker_buy_quote": 35328.24699}, {"ts": 1775690340000, "open": 1.3428, "high": 1.3429, "low": 1.3412, "close": 1.3413, "volume": 91642.4, "quote_volume": 122956.79953, "trades": 738, "taker_buy_quote": 50107.13162}, {"ts": 1775690400000, "open": 1.3413, "high": 1.3425, "low": 1.3408, "close": 1.3408, "volume": 274068.4, "quote_volume": 367833.83047, "trades": 604, "taker_buy_quote": 19648.7582}, {"ts": 1775690460000, "open": 1.3409, "high": 1.3433, "low": 1.3389, "close": 1.3416, "volume": 594282.0, "quote_volume": 796947.18356, "trades": 1865, "taker_buy_quote": 478774.63547}, {"ts": 1775690520000, "open": 1.3416, "high": 1.3418, "low": 1.3412, "close": 1.3413, "volume": 35093.2, "quote_volume": 47073.5835, "trades": 328, "taker_buy_quote": 17505.80921}, {"ts": 1775690580000, "open": 1.3412, "high": 1.3413, "low": 1.339, "close": 1.3403, "volume": 46885.6, "quote_volume": 62829.14117, "trades": 1107, "taker_buy_quote": 22621.4681}, {"ts": 1775690640000, "open": 1.3404, "high": 1.3408, "low": 1.34, "close": 1.3407, "volume": 19001.1, "quote_volume": 25470.21959, "trades": 493, "taker_buy_quote": 10374.58804}, {"ts": 1775690700000, "open": 1.3408, "high": 1.3409, "low": 1.3395, "close": 1.3401, "volume": 94870.5, "quote_volume": 127157.70245, "trades": 407, "taker_buy_quote": 4916.92615}, {"ts": 1775690760000, "open": 1.3401, "high": 1.3406, "low": 1.3397, "close": 1.3406, "volume": 17213.1, "quote_volume": 23065.90583, "trades": 208, "taker_buy_quote": 11350.10346}, {"ts": 1775690820000, "open": 1.3407, "high": 1.3408, "low": 1.3402, "close": 1.3402, "volume": 12024.6, "quote_volume": 16120.41809, "trades": 200, "taker_buy_quote": 9741.30873}, {"ts": 1775690880000, "open": 1.3402, "high": 1.3407, "low": 1.3402, "close": 1.3407, "volume": 5424.5, "quote_volume": 7270.48132, "trades": 143, "taker_buy_quote": 6097.7954}, {"ts": 1775690940000, "open": 1.3407, "high": 1.3407, "low": 1.3403, "close": 1.3405, "volume": 9614.5, "quote_volume": 12888.11282, "trades": 155, "taker_buy_quote": 1848.1193}, {"ts": 1775691000000, "open": 1.3404, "high": 1.3407, "low": 1.3402, "close": 1.3406, "volume": 11947.5, "quote_volume": 16014.869, "trades": 152, "taker_buy_quote": 6686.9449}, {"ts": 1775691060000, "open": 1.3407, "high": 1.341, "low": 1.3398, "close": 1.3406, "volume": 55706.5, "quote_volume": 74664.76812, "trades": 469, "taker_buy_quote": 34468.89861}, {"ts": 1775691120000, "open": 1.3406, "high": 1.3406, "low": 1.3396, "close": 1.3398, "volume": 17205.3, "quote_volume": 23053.78492, "trades": 400, "taker_buy_quote": 6248.10808}, {"ts": 1775691180000, "open": 1.3398, "high": 1.3413, "low": 1.3398, "close": 1.3408, "volume": 41706.7, "quote_volume": 55908.63941, "trades": 430, "taker_buy_quote": 33083.26075}, {"ts": 1775691240000, "open": 1.3408, "high": 1.3417, "low": 1.3408, "close": 1.3411, "volume": 23509.8, "quote_volume": 31532.33547, "trades": 319, "taker_buy_quote": 21083.73036}, {"ts": 1775691300000, "open": 1.3411, "high": 1.3412, "low": 1.3407, "close": 1.341, "volume": 11896.7, "quote_volume": 15952.41487, "trades": 214, "taker_buy_quote": 9218.38619}, {"ts": 1775691360000, "open": 1.3411, "high": 1.3425, "low": 1.341, "close": 1.3416, "volume": 63812.5, "quote_volume": 85607.77198, "trades": 515, "taker_buy_quote": 80841.23325}, {"ts": 1775691420000, "open": 1.3417, "high": 1.3421, "low": 1.3416, "close": 1.3418, "volume": 17704.5, "quote_volume": 23757.24928, "trades": 327, "taker_buy_quote": 10658.90011}, {"ts": 1775691480000, "open": 1.3418, "high": 1.3419, "low": 1.3415, "close": 1.3415, "volume": 28928.4, "quote_volume": 38810.68141, "trades": 181, "taker_buy_quote": 7539.01072}, {"ts": 1775691540000, "open": 1.3416, "high": 1.3416, "low": 1.3406, "close": 1.3409, "volume": 25620.8, "quote_volume": 34357.07573, "trades": 284, "taker_buy_quote": 3698.1462}, {"ts": 1775691600000, "open": 1.3409, "high": 1.3417, "low": 1.3407, "close": 1.3414, "volume": 28497.3, "quote_volume": 38226.01861, "trades": 284, "taker_buy_quote": 12639.89128}, {"ts": 1775691660000, "open": 1.3414, "high": 1.3418, "low": 1.3406, "close": 1.3407, "volume": 14420.6, "quote_volume": 19340.66164, "trades": 269, "taker_buy_quote": 6212.5088}, {"ts": 1775691720000, "open": 1.3407, "high": 1.3412, "low": 1.3407, "close": 1.3412, "volume": 33195.2, "quote_volume": 44509.3197, "trades": 157, "taker_buy_quote": 44045.86131}, {"ts": 1775691780000, "open": 1.3411, "high": 1.3412, "low": 1.3409, "close": 1.341, "volume": 15982.6, "quote_volume": 21434.07221, "trades": 167, "taker_buy_quote": 2113.87423}, {"ts": 1775691840000, "open": 1.341, "high": 1.3412, "low": 1.3408, "close": 1.3412, "volume": 28644.3, "quote_volume": 38412.73148, "trades": 204, "taker_buy_quote": 34595.99847}, {"ts": 1775691900000, "open": 1.3412, "high": 1.3421, "low": 1.3411, "close": 1.3412, "volume": 8630.8, "quote_volume": 11578.84588, "trades": 370, "taker_buy_quote": 4627.54306}, {"ts": 1775691960000, "open": 1.3412, "high": 1.3424, "low": 1.3412, "close": 1.3424, "volume": 20978.7, "quote_volume": 28153.15487, "trades": 278, "taker_buy_quote": 16037.35476}, {"ts": 1775692020000, "open": 1.3425, "high": 1.3425, "low": 1.3417, "close": 1.3417, "volume": 4778.4, "quote_volume": 6413.70515, "trades": 158, "taker_buy_quote": 610.1059}, {"ts": 1775692080000, "open": 1.3418, "high": 1.3422, "low": 1.3417, "close": 1.3419, "volume": 14153.9, "quote_volume": 18990.86581, "trades": 172, "taker_buy_quote": 1382.21534}, {"ts": 1775692140000, "open": 1.3419, "high": 1.3431, "low": 1.3419, "close": 1.343, "volume": 43135.0, "quote_volume": 57921.16448, "trades": 330, "taker_buy_quote": 40365.05392}, {"ts": 1775692200000, "open": 1.343, "high": 1.3438, "low": 1.3428, "close": 1.3429, "volume": 33333.6, "quote_volume": 44766.41468, "trades": 516, "taker_buy_quote": 7642.41542}, {"ts": 1775692260000, "open": 1.3429, "high": 1.3433, "low": 1.3428, "close": 1.3428, "volume": 11991.3, "quote_volume": 16105.40725, "trades": 160, "taker_buy_quote": 2809.52861}, {"ts": 1775692320000, "open": 1.3429, "high": 1.3431, "low": 1.3424, "close": 1.3428, "volume": 8829.1, "quote_volume": 11855.24881, "trades": 325, "taker_buy_quote": 4197.65295}, {"ts": 1775692380000, "open": 1.3427, "high": 1.3427, "low": 1.3418, "close": 1.3418, "volume": 15789.3, "quote_volume": 21198.71029, "trades": 224, "taker_buy_quote": 6497.5589}, {"ts": 1775692440000, "open": 1.3418, "high": 1.342, "low": 1.3416, "close": 1.3418, "volume": 12588.1, "quote_volume": 16891.05833, "trades": 161, "taker_buy_quote": 12955.3686}, {"ts": 1775692500000, "open": 1.3418, "high": 1.3425, "low": 1.3418, "close": 1.3425, "volume": 29770.2, "quote_volume": 39953.32938, "trades": 249, "taker_buy_quote": 23582.87906}, {"ts": 1775692560000, "open": 1.3425, "high": 1.343, "low": 1.3425, "close": 1.3427, "volume": 20692.6, "quote_volume": 27787.0342, "trades": 172, "taker_buy_quote": 8043.57917}, {"ts": 1775692620000, "open": 1.3426, "high": 1.3426, "low": 1.3422, "close": 1.3426, "volume": 37302.6, "quote_volume": 50075.75589, "trades": 170, "taker_buy_quote": 33042.54718}, {"ts": 1775692680000, "open": 1.3426, "high": 1.3429, "low": 1.3426, "close": 1.3429, "volume": 14362.9, "quote_volume": 19284.5561, "trades": 139, "taker_buy_quote": 12644.02591}, {"ts": 1775692740000, "open": 1.3428, "high": 1.3431, "low": 1.3427, "close": 1.3428, "volume": 6500.2, "quote_volume": 8729.52671, "trades": 114, "taker_buy_quote": 2120.73957}, {"ts": 1775692800000, "open": 1.3428, "high": 1.3428, "low": 1.3415, "close": 1.3416, "volume": 37590.4, "quote_volume": 50441.78282, "trades": 498, "taker_buy_quote": 40916.43867}, {"ts": 1775692860000, "open": 1.3415, "high": 1.3419, "low": 1.3414, "close": 1.3418, "volume": 85910.7, "quote_volume": 115273.8547, "trades": 368, "taker_buy_quote": 31255.58227}, {"ts": 1775692920000, "open": 1.3418, "high": 1.342, "low": 1.3413, "close": 1.3415, "volume": 116990.8, "quote_volume": 156964.71388, "trades": 410, "taker_buy_quote": 140059.59133}, {"ts": 1775692980000, "open": 1.3415, "high": 1.3416, "low": 1.3404, "close": 1.3406, "volume": 91918.1, "quote_volume": 123232.49815, "trades": 439, "taker_buy_quote": 27538.99592}, {"ts": 1775693040000, "open": 1.3407, "high": 1.3412, "low": 1.3405, "close": 1.3412, "volume": 21202.6, "quote_volume": 28425.53043, "trades": 190, "taker_buy_quote": 20999.04337}, {"ts": 1775693100000, "open": 1.3411, "high": 1.3412, "low": 1.3407, "close": 1.3411, "volume": 4562.8, "quote_volume": 6118.7667, "trades": 266, "taker_buy_quote": 3561.50205}, {"ts": 1775693160000, "open": 1.3411, "high": 1.3431, "low": 1.3411, "close": 1.3425, "volume": 50541.4, "quote_volume": 67825.97814, "trades": 649, "taker_buy_quote": 55607.62881}, {"ts": 1775693220000, "open": 1.3424, "high": 1.3424, "low": 1.3409, "close": 1.3412, "volume": 47861.6, "quote_volume": 64203.04088, "trades": 265, "taker_buy_quote": 47166.44698}, {"ts": 1775693280000, "open": 1.3413, "high": 1.3414, "low": 1.341, "close": 1.3414, "volume": 27631.3, "quote_volume": 37059.74164, "trades": 170, "taker_buy_quote": 16904.91687}, {"ts": 1775693340000, "open": 1.3415, "high": 1.3416, "low": 1.341, "close": 1.341, "volume": 11719.5, "quote_volume": 15718.50941, "trades": 219, "taker_buy_quote": 3385.45562}, {"ts": 1775693400000, "open": 1.3411, "high": 1.3411, "low": 1.3404, "close": 1.3406, "volume": 16144.0, "quote_volume": 21641.3406, "trades": 116, "taker_buy_quote": 13548.35927}, {"ts": 1775693460000, "open": 1.3405, "high": 1.3414, "low": 1.3404, "close": 1.3414, "volume": 28852.0, "quote_volume": 38681.74597, "trades": 201, "taker_buy_quote": 36882.29596}, {"ts": 1775693520000, "open": 1.3414, "high": 1.3415, "low": 1.3409, "close": 1.3409, "volume": 26261.4, "quote_volume": 35222.99101, "trades": 139, "taker_buy_quote": 1988.6396}, {"ts": 1775693580000, "open": 1.3409, "high": 1.3411, "low": 1.3402, "close": 1.3411, "volume": 38222.0, "quote_volume": 51236.13509, "trades": 324, "taker_buy_quote": 45134.51643}, {"ts": 1775693640000, "open": 1.3411, "high": 1.3416, "low": 1.341, "close": 1.3411, "volume": 7689.2, "quote_volume": 10314.04011, "trades": 236, "taker_buy_quote": 2379.85757}, {"ts": 1775693700000, "open": 1.3411, "high": 1.3415, "low": 1.3409, "close": 1.341, "volume": 30371.7, "quote_volume": 40729.45767, "trades": 186, "taker_buy_quote": 30734.63638}, {"ts": 1775693760000, "open": 1.341, "high": 1.3417, "low": 1.3409, "close": 1.3413, "volume": 23240.3, "quote_volume": 31176.39719, "trades": 278, "taker_buy_quote": 23394.87317}, {"ts": 1775693820000, "open": 1.3412, "high": 1.3412, "low": 1.341, "close": 1.3412, "volume": 18073.6, "quote_volume": 24239.36319, "trades": 71, "taker_buy_quote": 19828.52614}, {"ts": 1775693880000, "open": 1.3411, "high": 1.3412, "low": 1.3388, "close": 1.3388, "volume": 26877.4, "quote_volume": 36008.76009, "trades": 330, "taker_buy_quote": 4024.54512}, {"ts": 1775693940000, "open": 1.3388, "high": 1.3396, "low": 1.3383, "close": 1.3396, "volume": 90058.7, "quote_volume": 120556.99265, "trades": 602, "taker_buy_quote": 78860.1269}, {"ts": 1775694000000, "open": 1.3395, "high": 1.3396, "low": 1.3385, "close": 1.3396, "volume": 23203.2, "quote_volume": 31063.40434, "trades": 410, "taker_buy_quote": 6738.07443}, {"ts": 1775694060000, "open": 1.3396, "high": 1.3401, "low": 1.3387, "close": 1.3392, "volume": 40098.6, "quote_volume": 53701.28157, "trades": 492, "taker_buy_quote": 10090.14045}, {"ts": 1775694120000, "open": 1.3393, "high": 1.3396, "low": 1.339, "close": 1.3396, "volume": 13368.4, "quote_volume": 17903.50645, "trades": 254, "taker_buy_quote": 12405.24131}, {"ts": 1775694180000, "open": 1.3396, "high": 1.3401, "low": 1.3395, "close": 1.3397, "volume": 32770.1, "quote_volume": 43911.10481, "trades": 259, "taker_buy_quote": 7921.98584}, {"ts": 1775694240000, "open": 1.3397, "high": 1.3398, "low": 1.3387, "close": 1.339, "volume": 8699.4, "quote_volume": 11650.87818, "trades": 388, "taker_buy_quote": 5853.86829}, {"ts": 1775694300000, "open": 1.3391, "high": 1.3391, "low": 1.3384, "close": 1.3384, "volume": 30635.9, "quote_volume": 41018.00417, "trades": 392, "taker_buy_quote": 13446.80947}, {"ts": 1775694360000, "open": 1.3385, "high": 1.3392, "low": 1.338, "close": 1.339, "volume": 343012.3, "quote_volume": 459126.65918, "trades": 735, "taker_buy_quote": 59191.64038}, {"ts": 1775694420000, "open": 1.339, "high": 1.3397, "low": 1.339, "close": 1.3397, "volume": 3545.6, "quote_volume": 4749.39931, "trades": 135, "taker_buy_quote": 2851.5912}, {"ts": 1775694480000, "open": 1.3396, "high": 1.3396, "low": 1.3379, "close": 1.3387, "volume": 167196.7, "quote_volume": 223742.62532, "trades": 421, "taker_buy_quote": 10346.92287}, {"ts": 1775694540000, "open": 1.3386, "high": 1.3389, "low": 1.3371, "close": 1.3374, "volume": 118290.6, "quote_volume": 158285.16648, "trades": 528, "taker_buy_quote": 40852.73734}, {"ts": 1775694600000, "open": 1.3373, "high": 1.3382, "low": 1.3365, "close": 1.3382, "volume": 199089.7, "quote_volume": 266240.47167, "trades": 1139, "taker_buy_quote": 134641.12614}, {"ts": 1775694660000, "open": 1.3382, "high": 1.3392, "low": 1.3381, "close": 1.3388, "volume": 11611.4, "quote_volume": 15543.6266, "trades": 560, "taker_buy_quote": 6612.01064}, {"ts": 1775694720000, "open": 1.3388, "high": 1.3388, "low": 1.3368, "close": 1.3368, "volume": 17193.4, "quote_volume": 23003.8143, "trades": 426, "taker_buy_quote": 2746.60407}, {"ts": 1775694780000, "open": 1.3368, "high": 1.3373, "low": 1.3359, "close": 1.3364, "volume": 99725.2, "quote_volume": 133275.98292, "trades": 672, "taker_buy_quote": 55883.29171}, {"ts": 1775694840000, "open": 1.3364, "high": 1.3366, "low": 1.336, "close": 1.3364, "volume": 55498.8, "quote_volume": 74158.90915, "trades": 476, "taker_buy_quote": 63929.14363}, {"ts": 1775694900000, "open": 1.3364, "high": 1.3365, "low": 1.3356, "close": 1.3357, "volume": 25291.4, "quote_volume": 33785.75552, "trades": 269, "taker_buy_quote": 3758.78854}, {"ts": 1775694960000, "open": 1.3357, "high": 1.3366, "low": 1.3355, "close": 1.3366, "volume": 24080.4, "quote_volume": 32167.13378, "trades": 266, "taker_buy_quote": 14038.3083}, {"ts": 1775695020000, "open": 1.3366, "high": 1.3378, "low": 1.3363, "close": 1.3363, "volume": 22930.5, "quote_volume": 30661.05866, "trades": 611, "taker_buy_quote": 17520.87367}, {"ts": 1775695080000, "open": 1.3362, "high": 1.3362, "low": 1.3345, "close": 1.3358, "volume": 143772.4, "quote_volume": 191948.29957, "trades": 826, "taker_buy_quote": 27017.20819}, {"ts": 1775695140000, "open": 1.3358, "high": 1.3359, "low": 1.3348, "close": 1.3349, "volume": 63357.2, "quote_volume": 84605.42839, "trades": 458, "taker_buy_quote": 38571.67757}, {"ts": 1775695200000, "open": 1.3349, "high": 1.3355, "low": 1.3343, "close": 1.3353, "volume": 112602.0, "quote_volume": 150301.80069, "trades": 1159, "taker_buy_quote": 49844.413}, {"ts": 1775695260000, "open": 1.3353, "high": 1.3357, "low": 1.3349, "close": 1.3354, "volume": 30489.1, "quote_volume": 40712.93886, "trades": 471, "taker_buy_quote": 13889.43189}, {"ts": 1775695320000, "open": 1.3354, "high": 1.3358, "low": 1.3352, "close": 1.3354, "volume": 35404.5, "quote_volume": 47279.62284, "trades": 234, "taker_buy_quote": 2045.74679}, {"ts": 1775695380000, "open": 1.3355, "high": 1.336, "low": 1.3349, "close": 1.3357, "volume": 135562.6, "quote_volume": 181036.94299, "trades": 544, "taker_buy_quote": 62860.20589}, {"ts": 1775695440000, "open": 1.3356, "high": 1.3366, "low": 1.3356, "close": 1.3365, "volume": 39583.5, "quote_volume": 52884.07563, "trades": 334, "taker_buy_quote": 42284.66608}, {"ts": 1775695500000, "open": 1.3366, "high": 1.3367, "low": 1.3357, "close": 1.3358, "volume": 27277.1, "quote_volume": 36445.71612, "trades": 298, "taker_buy_quote": 22183.66644}, {"ts": 1775695560000, "open": 1.3358, "high": 1.337, "low": 1.3358, "close": 1.337, "volume": 32436.4, "quote_volume": 43335.93584, "trades": 369, "taker_buy_quote": 31438.48409}, {"ts": 1775695620000, "open": 1.337, "high": 1.3373, "low": 1.3366, "close": 1.3371, "volume": 14673.6, "quote_volume": 19617.84343, "trades": 289, "taker_buy_quote": 4230.54387}, {"ts": 1775695680000, "open": 1.337, "high": 1.3376, "low": 1.3362, "close": 1.3376, "volume": 125137.3, "quote_volume": 167241.03264, "trades": 478, "taker_buy_quote": 136124.01713}, {"ts": 1775695740000, "open": 1.3375, "high": 1.3377, "low": 1.3369, "close": 1.3372, "volume": 18343.4, "quote_volume": 24529.21532, "trades": 199, "taker_buy_quote": 22494.89112}, {"ts": 1775695800000, "open": 1.3371, "high": 1.3376, "low": 1.3363, "close": 1.3363, "volume": 90455.9, "quote_volume": 120975.56107, "trades": 380, "taker_buy_quote": 115386.53717}, {"ts": 1775695860000, "open": 1.3363, "high": 1.3373, "low": 1.336, "close": 1.3372, "volume": 75764.4, "quote_volume": 101276.76924, "trades": 463, "taker_buy_quote": 99267.26893}, {"ts": 1775695920000, "open": 1.3371, "high": 1.3375, "low": 1.3368, "close": 1.3372, "volume": 82554.3, "quote_volume": 110397.01441, "trades": 399, "taker_buy_quote": 90530.11798}, {"ts": 1775695980000, "open": 1.3372, "high": 1.3372, "low": 1.3364, "close": 1.3368, "volume": 50499.1, "quote_volume": 67504.46926, "trades": 394, "taker_buy_quote": 64614.44462}, {"ts": 1775696040000, "open": 1.3368, "high": 1.3377, "low": 1.3367, "close": 1.3377, "volume": 48989.6, "quote_volume": 65523.59497, "trades": 594, "taker_buy_quote": 51470.66422}, {"ts": 1775696100000, "open": 1.3377, "high": 1.3393, "low": 1.3377, "close": 1.3393, "volume": 34307.5, "quote_volume": 45933.09585, "trades": 635, "taker_buy_quote": 43431.8924}, {"ts": 1775696160000, "open": 1.3392, "high": 1.3401, "low": 1.3389, "close": 1.3399, "volume": 46798.3, "quote_volume": 62687.92893, "trades": 370, "taker_buy_quote": 28643.7174}, {"ts": 1775696220000, "open": 1.34, "high": 1.3407, "low": 1.3397, "close": 1.34, "volume": 26183.4, "quote_volume": 35095.46634, "trades": 657, "taker_buy_quote": 15706.11919}, {"ts": 1775696280000, "open": 1.3401, "high": 1.3406, "low": 1.3399, "close": 1.34, "volume": 50216.8, "quote_volume": 67302.18765, "trades": 422, "taker_buy_quote": 61932.4621}, {"ts": 1775696340000, "open": 1.3401, "high": 1.3403, "low": 1.3398, "close": 1.3398, "volume": 15947.0, "quote_volume": 21371.93928, "trades": 180, "taker_buy_quote": 19563.35577}, {"ts": 1775696400000, "open": 1.3397, "high": 1.3403, "low": 1.3395, "close": 1.3401, "volume": 9719.8, "quote_volume": 13024.73933, "trades": 483, "taker_buy_quote": 6519.80831}, {"ts": 1775696460000, "open": 1.3402, "high": 1.3405, "low": 1.3393, "close": 1.3394, "volume": 59115.3, "quote_volume": 79231.00635, "trades": 556, "taker_buy_quote": 68237.82875}, {"ts": 1775696520000, "open": 1.3395, "high": 1.3396, "low": 1.3392, "close": 1.3392, "volume": 15486.5, "quote_volume": 20742.0611, "trades": 190, "taker_buy_quote": 3601.72555}, {"ts": 1775696580000, "open": 1.3392, "high": 1.3403, "low": 1.3386, "close": 1.3399, "volume": 111179.4, "quote_volume": 148936.75972, "trades": 640, "taker_buy_quote": 138112.46124}, {"ts": 1775696640000, "open": 1.34, "high": 1.3404, "low": 1.3394, "close": 1.3404, "volume": 21174.4, "quote_volume": 28369.73035, "trades": 359, "taker_buy_quote": 11637.63252}, {"ts": 1775696700000, "open": 1.3404, "high": 1.3405, "low": 1.3385, "close": 1.3386, "volume": 14314.2, "quote_volume": 19171.9908, "trades": 357, "taker_buy_quote": 8272.84885}, {"ts": 1775696760000, "open": 1.3385, "high": 1.3394, "low": 1.3371, "close": 1.338, "volume": 75757.2, "quote_volume": 101385.70678, "trades": 805, "taker_buy_quote": 20056.88502}, {"ts": 1775696820000, "open": 1.3381, "high": 1.3386, "low": 1.3338, "close": 1.3341, "volume": 195813.4, "quote_volume": 261531.39991, "trades": 1847, "taker_buy_quote": 191421.10744}, {"ts": 1775696880000, "open": 1.3342, "high": 1.3356, "low": 1.3312, "close": 1.3315, "volume": 1646374.4, "quote_volume": 2194483.4109, "trades": 4450, "taker_buy_quote": 912840.08602}, {"ts": 1775696940000, "open": 1.3314, "high": 1.333, "low": 1.3304, "close": 1.3328, "volume": 181847.3, "quote_volume": 242120.88117, "trades": 1690, "taker_buy_quote": 165509.54826}, {"ts": 1775697000000, "open": 1.3327, "high": 1.3336, "low": 1.3324, "close": 1.3335, "volume": 33770.8, "quote_volume": 45011.66145, "trades": 544, "taker_buy_quote": 23072.4574}, {"ts": 1775697060000, "open": 1.3336, "high": 1.3342, "low": 1.3332, "close": 1.3335, "volume": 10435.8, "quote_volume": 13919.06619, "trades": 376, "taker_buy_quote": 9924.36777}, {"ts": 1775697120000, "open": 1.3336, "high": 1.3343, "low": 1.3333, "close": 1.3336, "volume": 30740.8, "quote_volume": 41007.10315, "trades": 488, "taker_buy_quote": 12350.20675}, {"ts": 1775697180000, "open": 1.3336, "high": 1.3337, "low": 1.333, "close": 1.3333, "volume": 26052.1, "quote_volume": 34737.00889, "trades": 394, "taker_buy_quote": 17720.79274}, {"ts": 1775697240000, "open": 1.3332, "high": 1.3335, "low": 1.3325, "close": 1.3328, "volume": 69995.5, "quote_volume": 93321.85879, "trades": 310, "taker_buy_quote": 90065.96854}, {"ts": 1775697300000, "open": 1.3328, "high": 1.3334, "low": 1.3322, "close": 1.3322, "volume": 44020.0, "quote_volume": 58678.92594, "trades": 372, "taker_buy_quote": 29735.07043}, {"ts": 1775697360000, "open": 1.3323, "high": 1.3323, "low": 1.3313, "close": 1.3315, "volume": 47778.5, "quote_volume": 63618.67163, "trades": 585, "taker_buy_quote": 47545.31842}, {"ts": 1775697420000, "open": 1.3314, "high": 1.3316, "low": 1.3301, "close": 1.3302, "volume": 134363.7, "quote_volume": 178787.50829, "trades": 619, "taker_buy_quote": 85974.49154}, {"ts": 1775697480000, "open": 1.3302, "high": 1.3308, "low": 1.3299, "close": 1.33, "volume": 362484.4, "quote_volume": 482189.33769, "trades": 690, "taker_buy_quote": 229018.57}, {"ts": 1775697540000, "open": 1.33, "high": 1.3304, "low": 1.3295, "close": 1.3301, "volume": 171387.9, "quote_volume": 227919.57797, "trades": 773, "taker_buy_quote": 119626.26795}, {"ts": 1775697600000, "open": 1.33, "high": 1.331, "low": 1.33, "close": 1.3307, "volume": 28277.5, "quote_volume": 37628.32744, "trades": 292, "taker_buy_quote": 16577.20201}, {"ts": 1775697660000, "open": 1.3307, "high": 1.3316, "low": 1.3307, "close": 1.3309, "volume": 19283.2, "quote_volume": 25666.43869, "trades": 273, "taker_buy_quote": 18555.66594}, {"ts": 1775697720000, "open": 1.3309, "high": 1.3311, "low": 1.3294, "close": 1.3298, "volume": 77910.7, "quote_volume": 103611.78075, "trades": 403, "taker_buy_quote": 25555.39476}, {"ts": 1775697780000, "open": 1.3297, "high": 1.3298, "low": 1.3276, "close": 1.3278, "volume": 879025.7, "quote_volume": 1167671.21816, "trades": 1487, "taker_buy_quote": 803841.51013}, {"ts": 1775697840000, "open": 1.3277, "high": 1.3283, "low": 1.3272, "close": 1.3279, "volume": 252587.2, "quote_volume": 335340.71664, "trades": 642, "taker_buy_quote": 227629.73626}, {"ts": 1775697900000, "open": 1.328, "high": 1.3287, "low": 1.3277, "close": 1.3281, "volume": 65578.8, "quote_volume": 87085.89436, "trades": 396, "taker_buy_quote": 60567.15489}, {"ts": 1775697960000, "open": 1.3281, "high": 1.3293, "low": 1.328, "close": 1.3282, "volume": 131521.4, "quote_volume": 174731.76402, "trades": 601, "taker_buy_quote": 29390.11982}, {"ts": 1775698020000, "open": 1.3283, "high": 1.3293, "low": 1.3282, "close": 1.3289, "volume": 110194.3, "quote_volume": 146418.87801, "trades": 317, "taker_buy_quote": 79786.95487}, {"ts": 1775698080000, "open": 1.3289, "high": 1.329, "low": 1.3279, "close": 1.3281, "volume": 87399.0, "quote_volume": 116112.93746, "trades": 340, "taker_buy_quote": 11916.65024}, {"ts": 1775698140000, "open": 1.328, "high": 1.328, "low": 1.3274, "close": 1.3276, "volume": 160272.0, "quote_volume": 212776.19635, "trades": 429, "taker_buy_quote": 143385.13514}, {"ts": 1775698200000, "open": 1.3275, "high": 1.3277, "low": 1.3266, "close": 1.3277, "volume": 131253.7, "quote_volume": 174170.33982, "trades": 624, "taker_buy_quote": 108204.83797}, {"ts": 1775698260000, "open": 1.3276, "high": 1.3298, "low": 1.3275, "close": 1.3298, "volume": 243821.3, "quote_volume": 323990.95438, "trades": 1115, "taker_buy_quote": 158035.07483}, {"ts": 1775698320000, "open": 1.3298, "high": 1.3313, "low": 1.3295, "close": 1.3306, "volume": 92022.7, "quote_volume": 122420.52507, "trades": 1233, "taker_buy_quote": 61784.02114}, {"ts": 1775698380000, "open": 1.3305, "high": 1.3316, "low": 1.3305, "close": 1.3306, "volume": 50972.0, "quote_volume": 67837.5319, "trades": 688, "taker_buy_quote": 30159.06593}, {"ts": 1775698440000, "open": 1.3306, "high": 1.3321, "low": 1.33, "close": 1.3301, "volume": 350175.5, "quote_volume": 466131.72331, "trades": 1057, "taker_buy_quote": 235052.5544}, {"ts": 1775698500000, "open": 1.3301, "high": 1.3302, "low": 1.3292, "close": 1.3295, "volume": 116203.1, "quote_volume": 154536.25144, "trades": 683, "taker_buy_quote": 85882.18041}, {"ts": 1775698560000, "open": 1.3295, "high": 1.3296, "low": 1.3286, "close": 1.3286, "volume": 88817.3, "quote_volume": 118052.36886, "trades": 492, "taker_buy_quote": 100577.97107}, {"ts": 1775698620000, "open": 1.3286, "high": 1.3318, "low": 1.3271, "close": 1.3293, "volume": 934230.1, "quote_volume": 1241521.91147, "trades": 2123, "taker_buy_quote": 797811.98726}, {"ts": 1775698680000, "open": 1.3294, "high": 1.3301, "low": 1.3285, "close": 1.3301, "volume": 176584.1, "quote_volume": 234679.26701, "trades": 579, "taker_buy_quote": 70457.14405}, {"ts": 1775698740000, "open": 1.3301, "high": 1.3316, "low": 1.3301, "close": 1.3311, "volume": 113397.5, "quote_volume": 150939.22011, "trades": 487, "taker_buy_quote": 63020.41934}, {"ts": 1775698800000, "open": 1.3312, "high": 1.3316, "low": 1.331, "close": 1.3316, "volume": 33034.7, "quote_volume": 43978.6907, "trades": 390, "taker_buy_quote": 32596.73623}, {"ts": 1775698860000, "open": 1.3315, "high": 1.3315, "low": 1.3308, "close": 1.331, "volume": 111759.3, "quote_volume": 148774.28092, "trades": 549, "taker_buy_quote": 120528.60039}, {"ts": 1775698920000, "open": 1.331, "high": 1.3315, "low": 1.3309, "close": 1.3315, "volume": 22877.3, "quote_volume": 30453.65233, "trades": 153, "taker_buy_quote": 17981.9872}, {"ts": 1775698980000, "open": 1.3314, "high": 1.3318, "low": 1.3313, "close": 1.3314, "volume": 65511.0, "quote_volume": 87240.84531, "trades": 359, "taker_buy_quote": 27543.0954}, {"ts": 1775699040000, "open": 1.3315, "high": 1.3318, "low": 1.3311, "close": 1.3318, "volume": 21407.5, "quote_volume": 28502.45857, "trades": 218, "taker_buy_quote": 18771.03091}, {"ts": 1775699100000, "open": 1.3317, "high": 1.3321, "low": 1.3317, "close": 1.3321, "volume": 36931.0, "quote_volume": 49185.58434, "trades": 132, "taker_buy_quote": 45909.36526}, {"ts": 1775699160000, "open": 1.332, "high": 1.3322, "low": 1.3315, "close": 1.3315, "volume": 7790.1, "quote_volume": 10374.99566, "trades": 183, "taker_buy_quote": 2316.10586}, {"ts": 1775699220000, "open": 1.3314, "high": 1.3314, "low": 1.3304, "close": 1.3306, "volume": 26196.3, "quote_volume": 34859.92135, "trades": 322, "taker_buy_quote": 28342.5709}, {"ts": 1775699280000, "open": 1.3307, "high": 1.3313, "low": 1.3302, "close": 1.3313, "volume": 88889.0, "quote_volume": 118273.73166, "trades": 466, "taker_buy_quote": 63753.59245}, {"ts": 1775699340000, "open": 1.3313, "high": 1.3326, "low": 1.3313, "close": 1.3322, "volume": 94309.4, "quote_volume": 125647.3561, "trades": 763, "taker_buy_quote": 28632.17813}, {"ts": 1775699400000, "open": 1.3323, "high": 1.3346, "low": 1.3323, "close": 1.334, "volume": 61253.6, "quote_volume": 81698.88864, "trades": 832, "taker_buy_quote": 38738.08349}, {"ts": 1775699460000, "open": 1.334, "high": 1.334, "low": 1.3334, "close": 1.3334, "volume": 24154.5, "quote_volume": 32217.80293, "trades": 191, "taker_buy_quote": 6947.35179}, {"ts": 1775699520000, "open": 1.3334, "high": 1.3343, "low": 1.3334, "close": 1.3337, "volume": 21139.8, "quote_volume": 28194.38437, "trades": 244, "taker_buy_quote": 9392.61141}, {"ts": 1775699580000, "open": 1.3337, "high": 1.3355, "low": 1.3335, "close": 1.3342, "volume": 244928.5, "quote_volume": 326858.83406, "trades": 745, "taker_buy_quote": 201911.74887}, {"ts": 1775699640000, "open": 1.3341, "high": 1.3349, "low": 1.3341, "close": 1.3345, "volume": 47812.7, "quote_volume": 63808.86512, "trades": 270, "taker_buy_quote": 12719.87255}, {"ts": 1775699700000, "open": 1.3345, "high": 1.3346, "low": 1.3336, "close": 1.3342, "volume": 33920.1, "quote_volume": 45262.26982, "trades": 380, "taker_buy_quote": 23711.4291}, {"ts": 1775699760000, "open": 1.3342, "high": 1.3343, "low": 1.3338, "close": 1.3342, "volume": 22250.5, "quote_volume": 29684.193, "trades": 203, "taker_buy_quote": 23570.20719}, {"ts": 1775699820000, "open": 1.3342, "high": 1.3342, "low": 1.3336, "close": 1.3338, "volume": 17721.8, "quote_volume": 23636.01369, "trades": 125, "taker_buy_quote": 16217.64202}, {"ts": 1775699880000, "open": 1.3337, "high": 1.3342, "low": 1.3334, "close": 1.3341, "volume": 31369.3, "quote_volume": 41841.73347, "trades": 333, "taker_buy_quote": 35394.36645}, {"ts": 1775699940000, "open": 1.3341, "high": 1.3345, "low": 1.334, "close": 1.3345, "volume": 18770.2, "quote_volume": 25041.96504, "trades": 86, "taker_buy_quote": 24739.11412}, {"ts": 1775700000000, "open": 1.3344, "high": 1.3359, "low": 1.3344, "close": 1.3359, "volume": 140145.5, "quote_volume": 187125.10929, "trades": 793, "taker_buy_quote": 76330.24002}, {"ts": 1775700060000, "open": 1.3359, "high": 1.3364, "low": 1.3356, "close": 1.3356, "volume": 65311.6, "quote_volume": 87255.44247, "trades": 541, "taker_buy_quote": 72639.10342}, {"ts": 1775700120000, "open": 1.3356, "high": 1.3361, "low": 1.3349, "close": 1.3349, "volume": 34247.4, "quote_volume": 45746.94207, "trades": 381, "taker_buy_quote": 18369.84725}, {"ts": 1775700180000, "open": 1.3349, "high": 1.335, "low": 1.334, "close": 1.3346, "volume": 51837.6, "quote_volume": 69179.94308, "trades": 585, "taker_buy_quote": 36598.62105}, {"ts": 1775700240000, "open": 1.3345, "high": 1.3347, "low": 1.334, "close": 1.3343, "volume": 20623.6, "quote_volume": 27522.45597, "trades": 373, "taker_buy_quote": 6698.85139}, {"ts": 1775700300000, "open": 1.3344, "high": 1.335, "low": 1.3343, "close": 1.335, "volume": 26855.4, "quote_volume": 35845.7681, "trades": 327, "taker_buy_quote": 20601.20002}, {"ts": 1775700360000, "open": 1.335, "high": 1.3356, "low": 1.3347, "close": 1.3347, "volume": 17680.4, "quote_volume": 23607.33056, "trades": 290, "taker_buy_quote": 8329.45619}, {"ts": 1775700420000, "open": 1.3347, "high": 1.3353, "low": 1.3345, "close": 1.3353, "volume": 38642.1, "quote_volume": 51587.38665, "trades": 416, "taker_buy_quote": 20120.67832}, {"ts": 1775700480000, "open": 1.3354, "high": 1.3359, "low": 1.335, "close": 1.3359, "volume": 19543.5, "quote_volume": 26096.26049, "trades": 275, "taker_buy_quote": 19139.6726}, {"ts": 1775700540000, "open": 1.336, "high": 1.336, "low": 1.3352, "close": 1.3352, "volume": 39983.1, "quote_volume": 53409.08284, "trades": 308, "taker_buy_quote": 29287.54502}, {"ts": 1775700600000, "open": 1.3351, "high": 1.3351, "low": 1.3345, "close": 1.3345, "volume": 61469.6, "quote_volume": 82042.39203, "trades": 211, "taker_buy_quote": 6872.03352}, {"ts": 1775700660000, "open": 1.3345, "high": 1.3347, "low": 1.3342, "close": 1.3344, "volume": 21656.2, "quote_volume": 28896.43733, "trades": 143, "taker_buy_quote": 1110.12494}, {"ts": 1775700720000, "open": 1.3343, "high": 1.3344, "low": 1.3339, "close": 1.3339, "volume": 23296.3, "quote_volume": 31082.17806, "trades": 151, "taker_buy_quote": 11212.6302}, {"ts": 1775700780000, "open": 1.3339, "high": 1.3339, "low": 1.3328, "close": 1.3331, "volume": 40609.5, "quote_volume": 54135.53575, "trades": 283, "taker_buy_quote": 23618.01278}, {"ts": 1775700840000, "open": 1.333, "high": 1.3332, "low": 1.3328, "close": 1.333, "volume": 25459.1, "quote_volume": 33938.21444, "trades": 175, "taker_buy_quote": 5467.22877}, {"ts": 1775700900000, "open": 1.3331, "high": 1.3332, "low": 1.3326, "close": 1.3328, "volume": 21648.8, "quote_volume": 28859.11722, "trades": 286, "taker_buy_quote": 3727.99776}, {"ts": 1775700960000, "open": 1.3328, "high": 1.3338, "low": 1.3328, "close": 1.3336, "volume": 35200.2, "quote_volume": 46936.23603, "trades": 351, "taker_buy_quote": 22752.92793}, {"ts": 1775701020000, "open": 1.3335, "high": 1.3343, "low": 1.3334, "close": 1.3343, "volume": 33148.7, "quote_volume": 44206.97217, "trades": 287, "taker_buy_quote": 17619.98361}, {"ts": 1775701080000, "open": 1.3344, "high": 1.3352, "low": 1.3344, "close": 1.3348, "volume": 30019.9, "quote_volume": 40071.5278, "trades": 330, "taker_buy_quote": 15097.6575}, {"ts": 1775701140000, "open": 1.3347, "high": 1.3362, "low": 1.3347, "close": 1.3362, "volume": 133069.5, "quote_volume": 177721.97476, "trades": 487, "taker_buy_quote": 21426.0806}, {"ts": 1775701200000, "open": 1.3363, "high": 1.3364, "low": 1.3355, "close": 1.3355, "volume": 14287.8, "quote_volume": 19088.70567, "trades": 242, "taker_buy_quote": 13067.27253}, {"ts": 1775701260000, "open": 1.3355, "high": 1.3358, "low": 1.3351, "close": 1.3352, "volume": 4657.4, "quote_volume": 6219.71538, "trades": 165, "taker_buy_quote": 2840.39206}, {"ts": 1775701320000, "open": 1.3352, "high": 1.3352, "low": 1.3347, "close": 1.3351, "volume": 39795.5, "quote_volume": 53120.32193, "trades": 168, "taker_buy_quote": 50702.16874}, {"ts": 1775701380000, "open": 1.3351, "high": 1.3354, "low": 1.3348, "close": 1.335, "volume": 15788.5, "quote_volume": 21078.85325, "trades": 219, "taker_buy_quote": 16345.70725}, {"ts": 1775701440000, "open": 1.335, "high": 1.3357, "low": 1.335, "close": 1.3357, "volume": 9288.7, "quote_volume": 12405.11341, "trades": 156, "taker_buy_quote": 11623.25383}, {"ts": 1775701500000, "open": 1.3357, "high": 1.3361, "low": 1.3352, "close": 1.3352, "volume": 33966.9, "quote_volume": 45368.7413, "trades": 229, "taker_buy_quote": 6944.55571}, {"ts": 1775701560000, "open": 1.3353, "high": 1.3359, "low": 1.3352, "close": 1.3359, "volume": 22771.2, "quote_volume": 30410.43943, "trades": 170, "taker_buy_quote": 23956.81615}, {"ts": 1775701620000, "open": 1.3358, "high": 1.3365, "low": 1.3354, "close": 1.3363, "volume": 28438.7, "quote_volume": 37987.92302, "trades": 415, "taker_buy_quote": 27533.24693}, {"ts": 1775701680000, "open": 1.3362, "high": 1.3364, "low": 1.3354, "close": 1.3354, "volume": 25571.2, "quote_volume": 34163.67348, "trades": 314, "taker_buy_quote": 22283.43001}, {"ts": 1775701740000, "open": 1.3355, "high": 1.3359, "low": 1.3352, "close": 1.3352, "volume": 9601.8, "quote_volume": 12825.3462, "trades": 189, "taker_buy_quote": 5273.0029}, {"ts": 1775701800000, "open": 1.3352, "high": 1.3356, "low": 1.335, "close": 1.3355, "volume": 45697.1, "quote_volume": 61016.68139, "trades": 331, "taker_buy_quote": 48250.03258}, {"ts": 1775701860000, "open": 1.3356, "high": 1.3357, "low": 1.335, "close": 1.3353, "volume": 14521.0, "quote_volume": 19392.51236, "trades": 202, "taker_buy_quote": 7680.89292}, {"ts": 1775701920000, "open": 1.3353, "high": 1.3358, "low": 1.3353, "close": 1.3357, "volume": 20487.1, "quote_volume": 27360.24597, "trades": 144, "taker_buy_quote": 23318.56635}, {"ts": 1775701980000, "open": 1.3357, "high": 1.3357, "low": 1.3354, "close": 1.3355, "volume": 22194.9, "quote_volume": 29643.28939, "trades": 205, "taker_buy_quote": 16349.91589}, {"ts": 1775702040000, "open": 1.3355, "high": 1.3356, "low": 1.3345, "close": 1.3345, "volume": 15164.3, "quote_volume": 20248.4844, "trades": 254, "taker_buy_quote": 9493.21732}, {"ts": 1775702100000, "open": 1.3345, "high": 1.3348, "low": 1.3343, "close": 1.3346, "volume": 9856.7, "quote_volume": 13154.70841, "trades": 184, "taker_buy_quote": 4106.5479}, {"ts": 1775702160000, "open": 1.3347, "high": 1.3349, "low": 1.3342, "close": 1.3343, "volume": 29392.9, "quote_volume": 39231.45995, "trades": 167, "taker_buy_quote": 24461.51968}, {"ts": 1775702220000, "open": 1.3343, "high": 1.3343, "low": 1.333, "close": 1.333, "volume": 26886.2, "quote_volume": 35857.95276, "trades": 302, "taker_buy_quote": 11675.85325}, {"ts": 1775702280000, "open": 1.3331, "high": 1.3335, "low": 1.333, "close": 1.3334, "volume": 15609.7, "quote_volume": 20810.78427, "trades": 168, "taker_buy_quote": 15492.19883}, {"ts": 1775702340000, "open": 1.3335, "high": 1.334, "low": 1.3334, "close": 1.3334, "volume": 49784.9, "quote_volume": 66400.1878, "trades": 521, "taker_buy_quote": 13232.50036}, {"ts": 1775702400000, "open": 1.3333, "high": 1.3333, "low": 1.3326, "close": 1.3332, "volume": 23072.0, "quote_volume": 30755.89602, "trades": 307, "taker_buy_quote": 18286.5045}, {"ts": 1775702460000, "open": 1.3331, "high": 1.3331, "low": 1.332, "close": 1.3327, "volume": 48446.0, "quote_volume": 64545.95077, "trades": 383, "taker_buy_quote": 45469.84159}, {"ts": 1775702520000, "open": 1.3327, "high": 1.3342, "low": 1.3318, "close": 1.334, "volume": 174835.9, "quote_volume": 233093.67265, "trades": 721, "taker_buy_quote": 171513.65666}, {"ts": 1775702580000, "open": 1.3341, "high": 1.3346, "low": 1.3335, "close": 1.3342, "volume": 70035.1, "quote_volume": 93434.93698, "trades": 436, "taker_buy_quote": 74312.8162}, {"ts": 1775702640000, "open": 1.3342, "high": 1.3346, "low": 1.3336, "close": 1.3346, "volume": 53620.8, "quote_volume": 71531.77299, "trades": 390, "taker_buy_quote": 43335.1476}, {"ts": 1775702700000, "open": 1.3346, "high": 1.3346, "low": 1.3342, "close": 1.3344, "volume": 15132.2, "quote_volume": 20191.76644, "trades": 246, "taker_buy_quote": 9579.80329}, {"ts": 1775702760000, "open": 1.3345, "high": 1.3356, "low": 1.3342, "close": 1.3347, "volume": 135699.1, "quote_volume": 181176.90986, "trades": 686, "taker_buy_quote": 54681.79366}, {"ts": 1775702820000, "open": 1.3347, "high": 1.3348, "low": 1.3341, "close": 1.3344, "volume": 54183.5, "quote_volume": 72292.94699, "trades": 360, "taker_buy_quote": 57684.11183}, {"ts": 1775702880000, "open": 1.3343, "high": 1.3343, "low": 1.3335, "close": 1.3335, "volume": 11379.1, "quote_volume": 15178.60998, "trades": 211, "taker_buy_quote": 8958.25345}, {"ts": 1775702940000, "open": 1.3336, "high": 1.3353, "low": 1.3335, "close": 1.3349, "volume": 156778.2, "quote_volume": 209225.36066, "trades": 568, "taker_buy_quote": 194143.00302}, {"ts": 1775703000000, "open": 1.3348, "high": 1.3353, "low": 1.3348, "close": 1.3349, "volume": 7437.2, "quote_volume": 9928.79711, "trades": 201, "taker_buy_quote": 7568.39887}, {"ts": 1775703060000, "open": 1.3349, "high": 1.3355, "low": 1.3349, "close": 1.3352, "volume": 13908.7, "quote_volume": 18569.59713, "trades": 309, "taker_buy_quote": 9027.88466}, {"ts": 1775703120000, "open": 1.3352, "high": 1.3358, "low": 1.335, "close": 1.3352, "volume": 12335.6, "quote_volume": 16471.29396, "trades": 261, "taker_buy_quote": 12930.78502}, {"ts": 1775703180000, "open": 1.3352, "high": 1.3354, "low": 1.3347, "close": 1.3354, "volume": 12775.8, "quote_volume": 17056.36313, "trades": 180, "taker_buy_quote": 11161.17484}, {"ts": 1775703240000, "open": 1.3353, "high": 1.3354, "low": 1.3348, "close": 1.3349, "volume": 25083.4, "quote_volume": 33487.94184, "trades": 138, "taker_buy_quote": 9840.13203}, {"ts": 1775703300000, "open": 1.3349, "high": 1.3349, "low": 1.3346, "close": 1.3347, "volume": 11357.7, "quote_volume": 15160.49869, "trades": 90, "taker_buy_quote": 4562.55259}, {"ts": 1775703360000, "open": 1.3346, "high": 1.3346, "low": 1.3342, "close": 1.3344, "volume": 17132.0, "quote_volume": 22860.74115, "trades": 156, "taker_buy_quote": 15663.96063}, {"ts": 1775703420000, "open": 1.3343, "high": 1.3344, "low": 1.3341, "close": 1.3342, "volume": 46720.7, "quote_volume": 62338.40528, "trades": 164, "taker_buy_quote": 16843.27806}, {"ts": 1775703480000, "open": 1.3341, "high": 1.3344, "low": 1.334, "close": 1.3341, "volume": 50970.0, "quote_volume": 68007.93339, "trades": 136, "taker_buy_quote": 12096.05625}, {"ts": 1775703540000, "open": 1.334, "high": 1.3343, "low": 1.334, "close": 1.3342, "volume": 26562.9, "quote_volume": 35440.40758, "trades": 119, "taker_buy_quote": 27197.63964}, {"ts": 1775703600000, "open": 1.3342, "high": 1.3344, "low": 1.334, "close": 1.334, "volume": 31054.6, "quote_volume": 41432.47442, "trades": 172, "taker_buy_quote": 6350.89462}, {"ts": 1775703660000, "open": 1.334, "high": 1.3341, "low": 1.3336, "close": 1.3337, "volume": 34773.3, "quote_volume": 46386.23447, "trades": 146, "taker_buy_quote": 1658.0896}, {"ts": 1775703720000, "open": 1.3338, "high": 1.3345, "low": 1.3338, "close": 1.334, "volume": 19545.0, "quote_volume": 26076.72154, "trades": 216, "taker_buy_quote": 18879.73108}, {"ts": 1775703780000, "open": 1.334, "high": 1.3341, "low": 1.3337, "close": 1.334, "volume": 15625.8, "quote_volume": 20841.19257, "trades": 146, "taker_buy_quote": 4489.23916}, {"ts": 1775703840000, "open": 1.3341, "high": 1.3347, "low": 1.334, "close": 1.3347, "volume": 14457.1, "quote_volume": 19290.55541, "trades": 153, "taker_buy_quote": 13179.75485}, {"ts": 1775703900000, "open": 1.3348, "high": 1.3358, "low": 1.3344, "close": 1.3347, "volume": 58657.6, "quote_volume": 78326.45895, "trades": 490, "taker_buy_quote": 25604.0044}, {"ts": 1775703960000, "open": 1.3347, "high": 1.3347, "low": 1.3342, "close": 1.3342, "volume": 8165.6, "quote_volume": 10896.71772, "trades": 128, "taker_buy_quote": 7372.2358}, {"ts": 1775704020000, "open": 1.3342, "high": 1.3343, "low": 1.3336, "close": 1.3342, "volume": 32258.0, "quote_volume": 43033.02787, "trades": 374, "taker_buy_quote": 26075.88074}, {"ts": 1775704080000, "open": 1.3342, "high": 1.3343, "low": 1.3338, "close": 1.3342, "volume": 27621.1, "quote_volume": 36845.77215, "trades": 280, "taker_buy_quote": 29278.98049}, {"ts": 1775704140000, "open": 1.3342, "high": 1.3346, "low": 1.3339, "close": 1.3339, "volume": 11575.1, "quote_volume": 15445.90988, "trades": 199, "taker_buy_quote": 11689.6202}, {"ts": 1775704200000, "open": 1.3339, "high": 1.3339, "low": 1.3333, "close": 1.3337, "volume": 29863.3, "quote_volume": 39823.63113, "trades": 253, "taker_buy_quote": 9345.19088}, {"ts": 1775704260000, "open": 1.3336, "high": 1.3343, "low": 1.3336, "close": 1.3342, "volume": 7270.9, "quote_volume": 9698.83857, "trades": 170, "taker_buy_quote": 7626.19094}, {"ts": 1775704320000, "open": 1.3341, "high": 1.3345, "low": 1.3341, "close": 1.3345, "volume": 43667.9, "quote_volume": 58267.75851, "trades": 147, "taker_buy_quote": 41885.87705}, {"ts": 1775704380000, "open": 1.3345, "high": 1.3351, "low": 1.3341, "close": 1.3342, "volume": 323023.0, "quote_volume": 431147.20569, "trades": 557, "taker_buy_quote": 396091.98573}, {"ts": 1775704440000, "open": 1.3341, "high": 1.3345, "low": 1.334, "close": 1.3341, "volume": 110553.9, "quote_volume": 147510.42167, "trades": 264, "taker_buy_quote": 104882.87838}, {"ts": 1775704500000, "open": 1.334, "high": 1.3351, "low": 1.334, "close": 1.3344, "volume": 181555.2, "quote_volume": 242309.2629, "trades": 600, "taker_buy_quote": 208453.64648}, {"ts": 1775704560000, "open": 1.3345, "high": 1.3357, "low": 1.3345, "close": 1.3356, "volume": 247969.5, "quote_volume": 331067.1696, "trades": 766, "taker_buy_quote": 258869.03047}, {"ts": 1775704620000, "open": 1.3355, "high": 1.3359, "low": 1.3348, "close": 1.3348, "volume": 134669.5, "quote_volume": 179877.7736, "trades": 468, "taker_buy_quote": 128344.76099}, {"ts": 1775704680000, "open": 1.3348, "high": 1.3354, "low": 1.3345, "close": 1.3351, "volume": 205766.7, "quote_volume": 274740.83002, "trades": 512, "taker_buy_quote": 241589.19752}, {"ts": 1775704740000, "open": 1.3351, "high": 1.3368, "low": 1.3351, "close": 1.3366, "volume": 286390.2, "quote_volume": 382680.70899, "trades": 975, "taker_buy_quote": 183875.63666}, {"ts": 1775704800000, "open": 1.3367, "high": 1.337, "low": 1.3318, "close": 1.3327, "volume": 1094253.6, "quote_volume": 1459586.73482, "trades": 2518, "taker_buy_quote": 505743.29597}, {"ts": 1775704860000, "open": 1.3327, "high": 1.3333, "low": 1.3327, "close": 1.3329, "volume": 16410.2, "quote_volume": 21876.74527, "trades": 195, "taker_buy_quote": 5429.43937}, {"ts": 1775704920000, "open": 1.333, "high": 1.333, "low": 1.3324, "close": 1.3326, "volume": 51618.2, "quote_volume": 68793.41279, "trades": 173, "taker_buy_quote": 30535.10792}, {"ts": 1775704980000, "open": 1.3326, "high": 1.3328, "low": 1.3325, "close": 1.3328, "volume": 40836.3, "quote_volume": 54422.04978, "trades": 176, "taker_buy_quote": 17532.02664}, {"ts": 1775705040000, "open": 1.3328, "high": 1.3332, "low": 1.3327, "close": 1.3332, "volume": 38125.5, "quote_volume": 50820.8402, "trades": 149, "taker_buy_quote": 39896.50787}, {"ts": 1775705100000, "open": 1.3332, "high": 1.3334, "low": 1.3328, "close": 1.3329, "volume": 35045.8, "quote_volume": 46723.31382, "trades": 173, "taker_buy_quote": 12945.42111}, {"ts": 1775705160000, "open": 1.3329, "high": 1.3329, "low": 1.3326, "close": 1.3326, "volume": 17951.7, "quote_volume": 23924.46062, "trades": 73, "taker_buy_quote": 12253.062}, {"ts": 1775705220000, "open": 1.3325, "high": 1.3325, "low": 1.3306, "close": 1.3309, "volume": 193903.4, "quote_volume": 258182.75583, "trades": 775, "taker_buy_quote": 123861.21836}, {"ts": 1775705280000, "open": 1.3308, "high": 1.3309, "low": 1.3302, "close": 1.3302, "volume": 86913.6, "quote_volume": 115634.66148, "trades": 386, "taker_buy_quote": 105704.49494}, {"ts": 1775705340000, "open": 1.3303, "high": 1.3307, "low": 1.3303, "close": 1.3307, "volume": 25703.0, "quote_volume": 34199.43316, "trades": 177, "taker_buy_quote": 18294.76153}, {"ts": 1775705400000, "open": 1.3307, "high": 1.3322, "low": 1.3305, "close": 1.3316, "volume": 59595.4, "quote_volume": 79350.95054, "trades": 368, "taker_buy_quote": 55004.64915}, {"ts": 1775705460000, "open": 1.3316, "high": 1.3316, "low": 1.3309, "close": 1.331, "volume": 74362.2, "quote_volume": 98998.09049, "trades": 306, "taker_buy_quote": 3215.14525}, {"ts": 1775705520000, "open": 1.3311, "high": 1.3316, "low": 1.331, "close": 1.3311, "volume": 5085.6, "quote_volume": 6769.93137, "trades": 147, "taker_buy_quote": 3102.78034}, {"ts": 1775705580000, "open": 1.3311, "high": 1.3314, "low": 1.3306, "close": 1.3314, "volume": 72686.4, "quote_volume": 96739.08268, "trades": 256, "taker_buy_quote": 27492.67583}, {"ts": 1775705640000, "open": 1.3314, "high": 1.3316, "low": 1.3313, "close": 1.3316, "volume": 5071.4, "quote_volume": 6752.26479, "trades": 81, "taker_buy_quote": 5865.91972}, {"ts": 1775705700000, "open": 1.3315, "high": 1.3321, "low": 1.3315, "close": 1.332, "volume": 157305.1, "quote_volume": 209508.82035, "trades": 264, "taker_buy_quote": 19193.57123}, {"ts": 1775705760000, "open": 1.3321, "high": 1.3322, "low": 1.3314, "close": 1.3315, "volume": 25758.8, "quote_volume": 34311.13535, "trades": 208, "taker_buy_quote": 12280.59821}, {"ts": 1775705820000, "open": 1.3314, "high": 1.3316, "low": 1.3313, "close": 1.3315, "volume": 29238.3, "quote_volume": 38930.01417, "trades": 134, "taker_buy_quote": 36792.96652}, {"ts": 1775705880000, "open": 1.3315, "high": 1.3315, "low": 1.3314, "close": 1.3315, "volume": 2624.6, "quote_volume": 3494.49311, "trades": 28, "taker_buy_quote": 1340.42105}, {"ts": 1775705940000, "open": 1.3315, "high": 1.3321, "low": 1.3315, "close": 1.3321, "volume": 48964.2, "quote_volume": 65212.14008, "trades": 165, "taker_buy_quote": 49229.02124}, {"ts": 1775706000000, "open": 1.3322, "high": 1.3323, "low": 1.3311, "close": 1.3317, "volume": 112514.2, "quote_volume": 149851.92144, "trades": 391, "taker_buy_quote": 23970.51964}, {"ts": 1775706060000, "open": 1.3316, "high": 1.3317, "low": 1.331, "close": 1.331, "volume": 26090.3, "quote_volume": 34738.33517, "trades": 158, "taker_buy_quote": 1498.16083}, {"ts": 1775706120000, "open": 1.3309, "high": 1.3309, "low": 1.3304, "close": 1.3304, "volume": 7173.6, "quote_volume": 9545.31487, "trades": 136, "taker_buy_quote": 869.5008}, {"ts": 1775706180000, "open": 1.3304, "high": 1.3305, "low": 1.33, "close": 1.3301, "volume": 89862.3, "quote_volume": 119530.42777, "trades": 246, "taker_buy_quote": 89668.10536}, {"ts": 1775706240000, "open": 1.3301, "high": 1.3322, "low": 1.33, "close": 1.3313, "volume": 388242.8, "quote_volume": 516778.2255, "trades": 608, "taker_buy_quote": 476181.16584}, {"ts": 1775706300000, "open": 1.3313, "high": 1.3316, "low": 1.3309, "close": 1.3313, "volume": 33283.7, "quote_volume": 44307.78731, "trades": 223, "taker_buy_quote": 24299.06504}, {"ts": 1775706360000, "open": 1.3313, "high": 1.3313, "low": 1.3296, "close": 1.33, "volume": 49332.0, "quote_volume": 65620.63422, "trades": 596, "taker_buy_quote": 24262.04786}, {"ts": 1775706420000, "open": 1.3301, "high": 1.331, "low": 1.3301, "close": 1.3309, "volume": 23999.6, "quote_volume": 31935.43154, "trades": 187, "taker_buy_quote": 9700.27478}, {"ts": 1775706480000, "open": 1.3309, "high": 1.3313, "low": 1.3306, "close": 1.3306, "volume": 89217.7, "quote_volume": 118751.92744, "trades": 334, "taker_buy_quote": 51552.6751}, {"ts": 1775706540000, "open": 1.3306, "high": 1.3317, "low": 1.3306, "close": 1.3317, "volume": 48229.4, "quote_volume": 64190.13102, "trades": 169, "taker_buy_quote": 48889.98112}, {"ts": 1775706600000, "open": 1.3317, "high": 1.333, "low": 1.3317, "close": 1.3324, "volume": 183802.1, "quote_volume": 244887.3983, "trades": 544, "taker_buy_quote": 42540.34435}, {"ts": 1775706660000, "open": 1.3325, "high": 1.3327, "low": 1.3322, "close": 1.3322, "volume": 16041.3, "quote_volume": 21375.4324, "trades": 182, "taker_buy_quote": 10491.42658}, {"ts": 1775706720000, "open": 1.3322, "high": 1.3325, "low": 1.3315, "close": 1.3316, "volume": 25336.1, "quote_volume": 33753.73514, "trades": 327, "taker_buy_quote": 27830.63667}, {"ts": 1775706780000, "open": 1.3315, "high": 1.3318, "low": 1.3315, "close": 1.3317, "volume": 15208.3, "quote_volume": 20252.18408, "trades": 82, "taker_buy_quote": 17172.10355}, {"ts": 1775706840000, "open": 1.3318, "high": 1.332, "low": 1.3317, "close": 1.3319, "volume": 12286.7, "quote_volume": 16364.38616, "trades": 102, "taker_buy_quote": 15737.76247}, {"ts": 1775706900000, "open": 1.3319, "high": 1.3319, "low": 1.3317, "close": 1.3317, "volume": 8136.3, "quote_volume": 10836.35284, "trades": 58, "taker_buy_quote": 8709.32995}, {"ts": 1775706960000, "open": 1.3317, "high": 1.332, "low": 1.3317, "close": 1.332, "volume": 25895.2, "quote_volume": 34488.1566, "trades": 158, "taker_buy_quote": 30026.56444}, {"ts": 1775707020000, "open": 1.332, "high": 1.332, "low": 1.3317, "close": 1.332, "volume": 30704.9, "quote_volume": 40895.54049, "trades": 111, "taker_buy_quote": 8502.67931}, {"ts": 1775707080000, "open": 1.3319, "high": 1.3319, "low": 1.3315, "close": 1.3316, "volume": 7739.9, "quote_volume": 10306.78554, "trades": 100, "taker_buy_quote": 93.34708}, {"ts": 1775707140000, "open": 1.3315, "high": 1.3316, "low": 1.3311, "close": 1.3311, "volume": 27175.6, "quote_volume": 36182.98129, "trades": 164, "taker_buy_quote": 21670.97093}, {"ts": 1775707200000, "open": 1.3311, "high": 1.3312, "low": 1.3302, "close": 1.3303, "volume": 71175.6, "quote_volume": 94706.59577, "trades": 446, "taker_buy_quote": 50624.49983}, {"ts": 1775707260000, "open": 1.3302, "high": 1.3302, "low": 1.3295, "close": 1.3297, "volume": 98334.5, "quote_volume": 130772.51068, "trades": 412, "taker_buy_quote": 37150.49982}, {"ts": 1775707320000, "open": 1.3297, "high": 1.3299, "low": 1.3294, "close": 1.3299, "volume": 40717.8, "quote_volume": 54139.70457, "trades": 206, "taker_buy_quote": 41224.14773}, {"ts": 1775707380000, "open": 1.3299, "high": 1.33, "low": 1.3294, "close": 1.3299, "volume": 49060.2, "quote_volume": 65235.65986, "trades": 226, "taker_buy_quote": 8958.28313}, {"ts": 1775707440000, "open": 1.3299, "high": 1.33, "low": 1.329, "close": 1.3293, "volume": 538090.0, "quote_volume": 715427.49605, "trades": 853, "taker_buy_quote": 83663.92675}, {"ts": 1775707500000, "open": 1.3293, "high": 1.3294, "low": 1.3284, "close": 1.3285, "volume": 421407.1, "quote_volume": 560073.3184, "trades": 833, "taker_buy_quote": 172043.36133}, {"ts": 1775707560000, "open": 1.3285, "high": 1.3286, "low": 1.3283, "close": 1.3286, "volume": 119834.4, "quote_volume": 159192.19255, "trades": 415, "taker_buy_quote": 124230.9355}, {"ts": 1775707620000, "open": 1.3286, "high": 1.3287, "low": 1.3282, "close": 1.3287, "volume": 47141.0, "quote_volume": 62625.56764, "trades": 206, "taker_buy_quote": 34595.95136}, {"ts": 1775707680000, "open": 1.3287, "high": 1.331, "low": 1.3272, "close": 1.3306, "volume": 1533945.3, "quote_volume": 2037642.7402, "trades": 2675, "taker_buy_quote": 783042.59492}, {"ts": 1775707740000, "open": 1.3306, "high": 1.3308, "low": 1.3304, "close": 1.3307, "volume": 98085.1, "quote_volume": 130503.55123, "trades": 190, "taker_buy_quote": 15275.14665}, {"ts": 1775707800000, "open": 1.3308, "high": 1.3313, "low": 1.3307, "close": 1.3312, "volume": 41916.2, "quote_volume": 55789.82444, "trades": 144, "taker_buy_quote": 36804.19891}, {"ts": 1775707860000, "open": 1.3312, "high": 1.3316, "low": 1.3312, "close": 1.3314, "volume": 247828.6, "quote_volume": 329942.03793, "trades": 271, "taker_buy_quote": 119974.50482}, {"ts": 1775707920000, "open": 1.3314, "high": 1.3314, "low": 1.3305, "close": 1.3305, "volume": 115051.5, "quote_volume": 153132.65987, "trades": 242, "taker_buy_quote": 26604.07239}, {"ts": 1775707980000, "open": 1.3305, "high": 1.3305, "low": 1.3303, "close": 1.3304, "volume": 39979.9, "quote_volume": 53188.49389, "trades": 145, "taker_buy_quote": 1378.2944}, {"ts": 1775708040000, "open": 1.3304, "high": 1.3307, "low": 1.3303, "close": 1.3306, "volume": 57225.4, "quote_volume": 76144.39738, "trades": 126, "taker_buy_quote": 29078.77035}, {"ts": 1775708100000, "open": 1.3306, "high": 1.3306, "low": 1.33, "close": 1.3302, "volume": 73877.4, "quote_volume": 98276.4684, "trades": 247, "taker_buy_quote": 43269.14535}, {"ts": 1775708160000, "open": 1.3302, "high": 1.3304, "low": 1.3301, "close": 1.3304, "volume": 71839.0, "quote_volume": 95562.63912, "trades": 113, "taker_buy_quote": 90179.57031}, {"ts": 1775708220000, "open": 1.3304, "high": 1.3306, "low": 1.3301, "close": 1.3301, "volume": 52290.5, "quote_volume": 69567.30876, "trades": 223, "taker_buy_quote": 34541.24109}, {"ts": 1775708280000, "open": 1.3301, "high": 1.3302, "low": 1.3299, "close": 1.3299, "volume": 23307.2, "quote_volume": 30998.3757, "trades": 126, "taker_buy_quote": 6066.7978}, {"ts": 1775708340000, "open": 1.33, "high": 1.3306, "low": 1.3299, "close": 1.3306, "volume": 43803.7, "quote_volume": 58264.77208, "trades": 175, "taker_buy_quote": 30229.48803}, {"ts": 1775708400000, "open": 1.3306, "high": 1.3306, "low": 1.33, "close": 1.3301, "volume": 57383.2, "quote_volume": 76328.10131, "trades": 187, "taker_buy_quote": 40120.63774}, {"ts": 1775708460000, "open": 1.33, "high": 1.3309, "low": 1.3299, "close": 1.3306, "volume": 348183.2, "quote_volume": 463117.37802, "trades": 304, "taker_buy_quote": 120877.4106}, {"ts": 1775708520000, "open": 1.3306, "high": 1.3315, "low": 1.3295, "close": 1.3296, "volume": 446877.6, "quote_volume": 594624.85649, "trades": 732, "taker_buy_quote": 242432.28118}, {"ts": 1775708580000, "open": 1.3296, "high": 1.3298, "low": 1.3296, "close": 1.3298, "volume": 26858.9, "quote_volume": 35714.66147, "trades": 108, "taker_buy_quote": 30560.07664}, {"ts": 1775708640000, "open": 1.3299, "high": 1.33, "low": 1.3298, "close": 1.3299, "volume": 32148.7, "quote_volume": 42756.95921, "trades": 64, "taker_buy_quote": 42739.00606}, {"ts": 1775708700000, "open": 1.33, "high": 1.33, "low": 1.3293, "close": 1.3294, "volume": 86904.7, "quote_volume": 115546.74056, "trades": 265, "taker_buy_quote": 38616.68876}, {"ts": 1775708760000, "open": 1.3294, "high": 1.3294, "low": 1.3288, "close": 1.329, "volume": 57944.5, "quote_volume": 77011.36474, "trades": 221, "taker_buy_quote": 53378.14947}, {"ts": 1775708820000, "open": 1.329, "high": 1.3294, "low": 1.329, "close": 1.3292, "volume": 61349.9, "quote_volume": 81550.88914, "trades": 151, "taker_buy_quote": 64742.0181}, {"ts": 1775708880000, "open": 1.3292, "high": 1.3293, "low": 1.3288, "close": 1.3288, "volume": 45141.1, "quote_volume": 59993.69936, "trades": 147, "taker_buy_quote": 15672.44048}, {"ts": 1775708940000, "open": 1.3289, "high": 1.3293, "low": 1.3288, "close": 1.3291, "volume": 35442.3, "quote_volume": 47108.64736, "trades": 144, "taker_buy_quote": 26928.21467}, {"ts": 1775709000000, "open": 1.3291, "high": 1.3296, "low": 1.3291, "close": 1.3293, "volume": 54197.2, "quote_volume": 72040.12516, "trades": 270, "taker_buy_quote": 36652.72971}, {"ts": 1775709060000, "open": 1.3293, "high": 1.33, "low": 1.3292, "close": 1.3299, "volume": 35489.6, "quote_volume": 47196.28131, "trades": 164, "taker_buy_quote": 44881.91086}, {"ts": 1775709120000, "open": 1.3299, "high": 1.3301, "low": 1.3299, "close": 1.33, "volume": 37614.1, "quote_volume": 50027.1927, "trades": 89, "taker_buy_quote": 15404.07707}, {"ts": 1775709180000, "open": 1.33, "high": 1.3304, "low": 1.33, "close": 1.3304, "volume": 22422.6, "quote_volume": 29827.65044, "trades": 140, "taker_buy_quote": 24612.74262}, {"ts": 1775709240000, "open": 1.3304, "high": 1.3308, "low": 1.3303, "close": 1.3308, "volume": 63287.6, "quote_volume": 84212.05952, "trades": 185, "taker_buy_quote": 33995.27694}, {"ts": 1775709300000, "open": 1.3308, "high": 1.3314, "low": 1.3308, "close": 1.3312, "volume": 61040.9, "quote_volume": 81254.32695, "trades": 214, "taker_buy_quote": 25224.8255}, {"ts": 1775709360000, "open": 1.3313, "high": 1.3313, "low": 1.3309, "close": 1.3313, "volume": 52719.6, "quote_volume": 70172.69148, "trades": 134, "taker_buy_quote": 34594.54363}, {"ts": 1775709420000, "open": 1.3312, "high": 1.3313, "low": 1.3311, "close": 1.3312, "volume": 14862.4, "quote_volume": 19785.55592, "trades": 95, "taker_buy_quote": 13906.65553}, {"ts": 1775709480000, "open": 1.3312, "high": 1.3313, "low": 1.3309, "close": 1.3309, "volume": 20307.5, "quote_volume": 27032.3479, "trades": 93, "taker_buy_quote": 10826.14892}, {"ts": 1775709540000, "open": 1.331, "high": 1.3317, "low": 1.3309, "close": 1.3316, "volume": 47491.9, "quote_volume": 63234.54907, "trades": 221, "taker_buy_quote": 20736.10752}, {"ts": 1775709600000, "open": 1.3316, "high": 1.3316, "low": 1.3314, "close": 1.3315, "volume": 28273.7, "quote_volume": 37647.71892, "trades": 83, "taker_buy_quote": 30875.53864}, {"ts": 1775709660000, "open": 1.3314, "high": 1.3321, "low": 1.3314, "close": 1.332, "volume": 118829.1, "quote_volume": 158257.242, "trades": 258, "taker_buy_quote": 72623.04221}, {"ts": 1775709720000, "open": 1.3321, "high": 1.3323, "low": 1.3318, "close": 1.332, "volume": 69233.3, "quote_volume": 92221.34303, "trades": 229, "taker_buy_quote": 52284.15885}, {"ts": 1775709780000, "open": 1.3319, "high": 1.3323, "low": 1.3319, "close": 1.3323, "volume": 51867.5, "quote_volume": 69099.938, "trades": 121, "taker_buy_quote": 66862.921}, {"ts": 1775709840000, "open": 1.3322, "high": 1.3325, "low": 1.3319, "close": 1.3319, "volume": 123737.2, "quote_volume": 164855.53821, "trades": 210, "taker_buy_quote": 20428.18182}, {"ts": 1775709900000, "open": 1.332, "high": 1.332, "low": 1.3315, "close": 1.3316, "volume": 56074.9, "quote_volume": 74675.82806, "trades": 187, "taker_buy_quote": 24865.34372}, {"ts": 1775709960000, "open": 1.3316, "high": 1.3318, "low": 1.3315, "close": 1.3318, "volume": 62354.6, "quote_volume": 83028.35828, "trades": 110, "taker_buy_quote": 71505.83962}, {"ts": 1775710020000, "open": 1.3318, "high": 1.3321, "low": 1.3318, "close": 1.332, "volume": 48916.0, "quote_volume": 65154.02017, "trades": 134, "taker_buy_quote": 45467.86453}, {"ts": 1775710080000, "open": 1.3321, "high": 1.3321, "low": 1.3301, "close": 1.3314, "volume": 177247.1, "quote_volume": 235911.11051, "trades": 775, "taker_buy_quote": 101450.23692}, {"ts": 1775710140000, "open": 1.3313, "high": 1.3314, "low": 1.3303, "close": 1.3306, "volume": 40770.7, "quote_volume": 54260.65226, "trades": 298, "taker_buy_quote": 13035.15364}, {"ts": 1775710200000, "open": 1.3307, "high": 1.3309, "low": 1.3306, "close": 1.3308, "volume": 14220.4, "quote_volume": 18923.79958, "trades": 82, "taker_buy_quote": 12013.14823}, {"ts": 1775710260000, "open": 1.3308, "high": 1.3313, "low": 1.3308, "close": 1.3313, "volume": 9554.5, "quote_volume": 12716.11853, "trades": 105, "taker_buy_quote": 12316.40588}, {"ts": 1775710320000, "open": 1.3313, "high": 1.3316, "low": 1.3312, "close": 1.3315, "volume": 10178.7, "quote_volume": 13551.61877, "trades": 77, "taker_buy_quote": 13323.2975}, {"ts": 1775710380000, "open": 1.3316, "high": 1.3316, "low": 1.3308, "close": 1.331, "volume": 77819.5, "quote_volume": 103602.36566, "trades": 251, "taker_buy_quote": 35424.61121}, {"ts": 1775710440000, "open": 1.3311, "high": 1.3311, "low": 1.331, "close": 1.331, "volume": 660.9, "quote_volume": 879.72053, "trades": 16, "taker_buy_quote": 833.66793}, {"ts": 1775710500000, "open": 1.331, "high": 1.3314, "low": 1.331, "close": 1.3313, "volume": 8120.4, "quote_volume": 10809.96965, "trades": 72, "taker_buy_quote": 4456.22526}, {"ts": 1775710560000, "open": 1.3313, "high": 1.3314, "low": 1.3309, "close": 1.331, "volume": 16160.4, "quote_volume": 21513.2626, "trades": 103, "taker_buy_quote": 3495.44438}, {"ts": 1775710620000, "open": 1.331, "high": 1.3313, "low": 1.331, "close": 1.3313, "volume": 13624.7, "quote_volume": 18137.51383, "trades": 84, "taker_buy_quote": 14588.26969}, {"ts": 1775710680000, "open": 1.3313, "high": 1.3315, "low": 1.3312, "close": 1.3315, "volume": 15961.2, "quote_volume": 21249.37501, "trades": 93, "taker_buy_quote": 13822.85092}, {"ts": 1775710740000, "open": 1.3316, "high": 1.3317, "low": 1.3315, "close": 1.3316, "volume": 27320.6, "quote_volume": 36380.65766, "trades": 130, "taker_buy_quote": 21904.73175}, {"ts": 1775710800000, "open": 1.3317, "high": 1.3317, "low": 1.3313, "close": 1.3313, "volume": 36196.1, "quote_volume": 48196.79892, "trades": 156, "taker_buy_quote": 5229.37218}, {"ts": 1775710860000, "open": 1.3314, "high": 1.3319, "low": 1.3309, "close": 1.3319, "volume": 62631.2, "quote_volume": 83395.74915, "trades": 408, "taker_buy_quote": 60967.00354}, {"ts": 1775710920000, "open": 1.3319, "high": 1.3325, "low": 1.3318, "close": 1.3318, "volume": 35880.7, "quote_volume": 47795.22522, "trades": 256, "taker_buy_quote": 29555.59158}, {"ts": 1775710980000, "open": 1.3319, "high": 1.3324, "low": 1.3318, "close": 1.3324, "volume": 13472.0, "quote_volume": 17946.11708, "trades": 95, "taker_buy_quote": 17175.35052}, {"ts": 1775711040000, "open": 1.3325, "high": 1.3333, "low": 1.3324, "close": 1.3333, "volume": 140096.2, "quote_volume": 186754.40656, "trades": 230, "taker_buy_quote": 54071.5834}, {"ts": 1775711100000, "open": 1.3333, "high": 1.3338, "low": 1.333, "close": 1.3334, "volume": 46120.6, "quote_volume": 61499.07968, "trades": 228, "taker_buy_quote": 38133.55214}, {"ts": 1775711160000, "open": 1.3335, "high": 1.3335, "low": 1.3333, "close": 1.3334, "volume": 15136.0, "quote_volume": 20182.09196, "trades": 55, "taker_buy_quote": 16413.76998}, {"ts": 1775711220000, "open": 1.3334, "high": 1.3338, "low": 1.3332, "close": 1.3336, "volume": 126961.4, "quote_volume": 169289.3728, "trades": 215, "taker_buy_quote": 136652.98186}, {"ts": 1775711280000, "open": 1.3335, "high": 1.3335, "low": 1.3329, "close": 1.333, "volume": 47219.3, "quote_volume": 62950.82521, "trades": 147, "taker_buy_quote": 37415.35245}, {"ts": 1775711340000, "open": 1.3329, "high": 1.3333, "low": 1.3329, "close": 1.3332, "volume": 20666.1, "quote_volume": 27548.18446, "trades": 112, "taker_buy_quote": 25627.97401}, {"ts": 1775711400000, "open": 1.3332, "high": 1.3332, "low": 1.3322, "close": 1.3325, "volume": 76667.5, "quote_volume": 102149.08064, "trades": 315, "taker_buy_quote": 72328.33744}, {"ts": 1775711460000, "open": 1.3326, "high": 1.3328, "low": 1.3323, "close": 1.3328, "volume": 87085.9, "quote_volume": 116042.95154, "trades": 187, "taker_buy_quote": 18278.25732}, {"ts": 1775711520000, "open": 1.3327, "high": 1.3329, "low": 1.3323, "close": 1.3323, "volume": 73413.8, "quote_volume": 97849.01002, "trades": 192, "taker_buy_quote": 45020.97316}, {"ts": 1775711580000, "open": 1.3323, "high": 1.3323, "low": 1.3321, "close": 1.3321, "volume": 8405.4, "quote_volume": 11197.77898, "trades": 88, "taker_buy_quote": 1597.90054}, {"ts": 1775711640000, "open": 1.3322, "high": 1.3327, "low": 1.3321, "close": 1.3326, "volume": 41468.9, "quote_volume": 55254.48221, "trades": 157, "taker_buy_quote": 21547.53455}, {"ts": 1775711700000, "open": 1.3327, "high": 1.3332, "low": 1.3323, "close": 1.3323, "volume": 90309.9, "quote_volume": 120379.53849, "trades": 402, "taker_buy_quote": 8332.95348}, {"ts": 1775711760000, "open": 1.3324, "high": 1.3331, "low": 1.3323, "close": 1.3325, "volume": 16252.1, "quote_volume": 21657.9619, "trades": 303, "taker_buy_quote": 8691.83012}, {"ts": 1775711820000, "open": 1.3325, "high": 1.3328, "low": 1.3324, "close": 1.3326, "volume": 36050.6, "quote_volume": 48041.54925, "trades": 177, "taker_buy_quote": 31589.08676}, {"ts": 1775711880000, "open": 1.3326, "high": 1.3326, "low": 1.3322, "close": 1.3323, "volume": 47226.1, "quote_volume": 62924.76659, "trades": 209, "taker_buy_quote": 18463.52179}, {"ts": 1775711940000, "open": 1.3323, "high": 1.334, "low": 1.3323, "close": 1.334, "volume": 78424.6, "quote_volume": 104582.94464, "trades": 350, "taker_buy_quote": 45076.7354}, {"ts": 1775712000000, "open": 1.3339, "high": 1.3344, "low": 1.3336, "close": 1.3344, "volume": 100684.3, "quote_volume": 134308.42565, "trades": 311, "taker_buy_quote": 38387.46628}, {"ts": 1775712060000, "open": 1.3344, "high": 1.3349, "low": 1.3342, "close": 1.3348, "volume": 188648.9, "quote_volume": 251786.49228, "trades": 339, "taker_buy_quote": 134363.30764}, {"ts": 1775712120000, "open": 1.3347, "high": 1.3348, "low": 1.3343, "close": 1.3343, "volume": 85675.2, "quote_volume": 114345.99605, "trades": 240, "taker_buy_quote": 4006.61832}, {"ts": 1775712180000, "open": 1.3344, "high": 1.3355, "low": 1.3315, "close": 1.332, "volume": 3746795.0, "quote_volume": 4996713.29142, "trades": 4832, "taker_buy_quote": 2516537.45041}, {"ts": 1775712240000, "open": 1.3319, "high": 1.3322, "low": 1.3309, "close": 1.331, "volume": 101228.8, "quote_volume": 134790.3175, "trades": 373, "taker_buy_quote": 104714.92674}, {"ts": 1775712300000, "open": 1.331, "high": 1.3314, "low": 1.331, "close": 1.3313, "volume": 62073.2, "quote_volume": 82626.85001, "trades": 195, "taker_buy_quote": 75322.39858}, {"ts": 1775712360000, "open": 1.3314, "high": 1.3318, "low": 1.3313, "close": 1.3315, "volume": 33775.1, "quote_volume": 44973.73685, "trades": 202, "taker_buy_quote": 31888.64446}, {"ts": 1775712420000, "open": 1.3316, "high": 1.3318, "low": 1.3315, "close": 1.3316, "volume": 8202.6, "quote_volume": 10923.21015, "trades": 117, "taker_buy_quote": 3002.76846}, {"ts": 1775712480000, "open": 1.3315, "high": 1.3318, "low": 1.3313, "close": 1.3318, "volume": 43289.0, "quote_volume": 57641.36232, "trades": 232, "taker_buy_quote": 37668.83959}, {"ts": 1775712540000, "open": 1.3317, "high": 1.332, "low": 1.3317, "close": 1.332, "volume": 17510.2, "quote_volume": 23321.19877, "trades": 95, "taker_buy_quote": 15847.2505}, {"ts": 1775712600000, "open": 1.332, "high": 1.332, "low": 1.3315, "close": 1.3319, "volume": 51958.3, "quote_volume": 69195.66059, "trades": 202, "taker_buy_quote": 47587.3957}, {"ts": 1775712660000, "open": 1.332, "high": 1.3321, "low": 1.3317, "close": 1.3321, "volume": 29160.3, "quote_volume": 38839.8606, "trades": 136, "taker_buy_quote": 36908.3252}, {"ts": 1775712720000, "open": 1.3321, "high": 1.3329, "low": 1.332, "close": 1.3324, "volume": 121858.9, "quote_volume": 162379.68042, "trades": 385, "taker_buy_quote": 79622.54479}, {"ts": 1775712780000, "open": 1.3323, "high": 1.333, "low": 1.3323, "close": 1.3329, "volume": 27780.8, "quote_volume": 37023.1389, "trades": 271, "taker_buy_quote": 25739.04629}, {"ts": 1775712840000, "open": 1.3329, "high": 1.3331, "low": 1.3328, "close": 1.3331, "volume": 15615.8, "quote_volume": 20814.74863, "trades": 108, "taker_buy_quote": 4772.99655}, {"ts": 1775712900000, "open": 1.3332, "high": 1.3334, "low": 1.333, "close": 1.3333, "volume": 65668.8, "quote_volume": 87553.98218, "trades": 215, "taker_buy_quote": 66411.1482}, {"ts": 1775712960000, "open": 1.3333, "high": 1.3335, "low": 1.3332, "close": 1.3335, "volume": 14583.6, "quote_volume": 19444.61617, "trades": 77, "taker_buy_quote": 17656.80111}, {"ts": 1775713020000, "open": 1.3334, "high": 1.3346, "low": 1.3334, "close": 1.3342, "volume": 182282.3, "quote_volume": 243162.58648, "trades": 718, "taker_buy_quote": 133322.76504}, {"ts": 1775713080000, "open": 1.3343, "high": 1.3354, "low": 1.3343, "close": 1.3351, "volume": 122644.7, "quote_volume": 163693.53515, "trades": 370, "taker_buy_quote": 118722.51542}, {"ts": 1775713140000, "open": 1.3351, "high": 1.3357, "low": 1.3351, "close": 1.3356, "volume": 42340.0, "quote_volume": 56543.9018, "trades": 151, "taker_buy_quote": 38945.25515}, {"ts": 1775713200000, "open": 1.3356, "high": 1.3356, "low": 1.3349, "close": 1.335, "volume": 38493.6, "quote_volume": 51397.61846, "trades": 153, "taker_buy_quote": 22639.40112}, {"ts": 1775713260000, "open": 1.335, "high": 1.3352, "low": 1.3349, "close": 1.3352, "volume": 41932.8, "quote_volume": 55984.27698, "trades": 102, "taker_buy_quote": 53643.49879}, {"ts": 1775713320000, "open": 1.3352, "high": 1.3352, "low": 1.3351, "close": 1.3352, "volume": 21835.1, "quote_volume": 29154.02801, "trades": 69, "taker_buy_quote": 26517.072}, {"ts": 1775713380000, "open": 1.3351, "high": 1.3352, "low": 1.3349, "close": 1.335, "volume": 72786.8, "quote_volume": 97176.46428, "trades": 204, "taker_buy_quote": 15044.38193}, {"ts": 1775713440000, "open": 1.335, "high": 1.3354, "low": 1.335, "close": 1.3353, "volume": 9223.0, "quote_volume": 12314.96145, "trades": 69, "taker_buy_quote": 5316.93528}, {"ts": 1775713500000, "open": 1.3354, "high": 1.3354, "low": 1.3347, "close": 1.3349, "volume": 192000.8, "quote_volume": 256345.32952, "trades": 266, "taker_buy_quote": 37479.05877}, {"ts": 1775713560000, "open": 1.3349, "high": 1.3349, "low": 1.3344, "close": 1.3347, "volume": 108286.8, "quote_volume": 144523.00867, "trades": 318, "taker_buy_quote": 129020.53686}, {"ts": 1775713620000, "open": 1.3346, "high": 1.3347, "low": 1.3341, "close": 1.3341, "volume": 147460.1, "quote_volume": 196777.00037, "trades": 218, "taker_buy_quote": 3276.2621}, {"ts": 1775713680000, "open": 1.3342, "high": 1.3342, "low": 1.3334, "close": 1.3334, "volume": 74042.5, "quote_volume": 98755.191, "trades": 233, "taker_buy_quote": 39890.69112}, {"ts": 1775713740000, "open": 1.3335, "high": 1.3335, "low": 1.3332, "close": 1.3333, "volume": 14250.0, "quote_volume": 19000.14711, "trades": 126, "taker_buy_quote": 8145.26506}, {"ts": 1775713800000, "open": 1.3333, "high": 1.3333, "low": 1.3313, "close": 1.3314, "volume": 154761.8, "quote_volume": 206152.364, "trades": 470, "taker_buy_quote": 87244.34672}, {"ts": 1775713860000, "open": 1.3315, "high": 1.3324, "low": 1.3314, "close": 1.3324, "volume": 79811.7, "quote_volume": 106289.34111, "trades": 239, "taker_buy_quote": 104512.87762}, {"ts": 1775713920000, "open": 1.3323, "high": 1.3326, "low": 1.3322, "close": 1.3326, "volume": 87902.3, "quote_volume": 117106.41352, "trades": 120, "taker_buy_quote": 5726.67651}, {"ts": 1775713980000, "open": 1.3326, "high": 1.3326, "low": 1.3321, "close": 1.3322, "volume": 179403.3, "quote_volume": 239046.96676, "trades": 160, "taker_buy_quote": 2354.70992}, {"ts": 1775714040000, "open": 1.3321, "high": 1.3323, "low": 1.3315, "close": 1.3322, "volume": 149784.3, "quote_volume": 199510.73385, "trades": 412, "taker_buy_quote": 72212.59175}, {"ts": 1775714100000, "open": 1.3323, "high": 1.3323, "low": 1.3319, "close": 1.3321, "volume": 42169.2, "quote_volume": 56176.8092, "trades": 142, "taker_buy_quote": 3017.18804}, {"ts": 1775714160000, "open": 1.3321, "high": 1.3321, "low": 1.3316, "close": 1.3319, "volume": 61466.3, "quote_volume": 81863.93465, "trades": 161, "taker_buy_quote": 8409.24152}, {"ts": 1775714220000, "open": 1.3318, "high": 1.3325, "low": 1.3318, "close": 1.3324, "volume": 48514.9, "quote_volume": 64629.643, "trades": 175, "taker_buy_quote": 28576.66646}, {"ts": 1775714280000, "open": 1.3325, "high": 1.3332, "low": 1.3325, "close": 1.3332, "volume": 26324.1, "quote_volume": 35089.69628, "trades": 203, "taker_buy_quote": 31262.05365}, {"ts": 1775714340000, "open": 1.3332, "high": 1.3332, "low": 1.3331, "close": 1.3332, "volume": 2113.8, "quote_volume": 2818.10958, "trades": 40, "taker_buy_quote": 2703.7296}, {"ts": 1775714400000, "open": 1.3332, "high": 1.3342, "low": 1.3332, "close": 1.3342, "volume": 81901.2, "quote_volume": 109249.75167, "trades": 323, "taker_buy_quote": 38778.93257}, {"ts": 1775714460000, "open": 1.3342, "high": 1.335, "low": 1.3342, "close": 1.3345, "volume": 113928.5, "quote_volume": 152048.4923, "trades": 350, "taker_buy_quote": 37714.65467}, {"ts": 1775714520000, "open": 1.3346, "high": 1.3356, "low": 1.3345, "close": 1.3353, "volume": 54296.9, "quote_volume": 72494.68583, "trades": 249, "taker_buy_quote": 30295.20282}, {"ts": 1775714580000, "open": 1.3353, "high": 1.3355, "low": 1.3352, "close": 1.3352, "volume": 17889.3, "quote_volume": 23887.44507, "trades": 150, "taker_buy_quote": 3945.29452}, {"ts": 1775714640000, "open": 1.3352, "high": 1.3352, "low": 1.334, "close": 1.3341, "volume": 98484.5, "quote_volume": 131436.64273, "trades": 332, "taker_buy_quote": 52367.45077}, {"ts": 1775714700000, "open": 1.3341, "high": 1.3341, "low": 1.3334, "close": 1.3335, "volume": 63640.9, "quote_volume": 84878.24884, "trades": 309, "taker_buy_quote": 54254.08701}, {"ts": 1775714760000, "open": 1.3336, "high": 1.3343, "low": 1.3335, "close": 1.3342, "volume": 69908.7, "quote_volume": 93237.63316, "trades": 197, "taker_buy_quote": 92415.03752}, {"ts": 1775714820000, "open": 1.3343, "high": 1.3346, "low": 1.3342, "close": 1.3346, "volume": 63916.9, "quote_volume": 85292.99161, "trades": 183, "taker_buy_quote": 25751.86296}, {"ts": 1775714880000, "open": 1.3345, "high": 1.3345, "low": 1.3339, "close": 1.334, "volume": 37492.5, "quote_volume": 50022.64884, "trades": 183, "taker_buy_quote": 5577.05665}, {"ts": 1775714940000, "open": 1.334, "high": 1.334, "low": 1.3328, "close": 1.3328, "volume": 74858.0, "quote_volume": 99802.39376, "trades": 293, "taker_buy_quote": 4626.0383}, {"ts": 1775715000000, "open": 1.3329, "high": 1.3332, "low": 1.3326, "close": 1.3326, "volume": 78935.1, "quote_volume": 105217.64615, "trades": 258, "taker_buy_quote": 81854.65585}, {"ts": 1775715060000, "open": 1.3327, "high": 1.3331, "low": 1.3326, "close": 1.3331, "volume": 48451.0, "quote_volume": 64572.5955, "trades": 156, "taker_buy_quote": 63940.80338}, {"ts": 1775715120000, "open": 1.3331, "high": 1.3331, "low": 1.3326, "close": 1.3328, "volume": 87156.7, "quote_volume": 116160.74252, "trades": 198, "taker_buy_quote": 35584.15906}, {"ts": 1775715180000, "open": 1.3329, "high": 1.3329, "low": 1.3328, "close": 1.3329, "volume": 17493.0, "quote_volume": 23316.36111, "trades": 33, "taker_buy_quote": 22535.47359}, {"ts": 1775715240000, "open": 1.3329, "high": 1.3329, "low": 1.3325, "close": 1.3325, "volume": 48150.3, "quote_volume": 64176.30505, "trades": 122, "taker_buy_quote": 33399.24903}, {"ts": 1775715300000, "open": 1.3325, "high": 1.3325, "low": 1.3321, "close": 1.3321, "volume": 7138.1, "quote_volume": 9509.63746, "trades": 123, "taker_buy_quote": 6595.83436}, {"ts": 1775715360000, "open": 1.3321, "high": 1.3321, "low": 1.3318, "close": 1.3319, "volume": 9103.3, "quote_volume": 12124.58204, "trades": 96, "taker_buy_quote": 2809.01557}, {"ts": 1775715420000, "open": 1.3318, "high": 1.332, "low": 1.3317, "close": 1.3317, "volume": 53930.2, "quote_volume": 71826.1216, "trades": 106, "taker_buy_quote": 53734.74716}, {"ts": 1775715480000, "open": 1.3317, "high": 1.3317, "low": 1.331, "close": 1.331, "volume": 83177.4, "quote_volume": 110719.95538, "trades": 239, "taker_buy_quote": 99130.16635}, {"ts": 1775715540000, "open": 1.3311, "high": 1.3311, "low": 1.3302, "close": 1.3302, "volume": 87348.8, "quote_volume": 116230.29215, "trades": 289, "taker_buy_quote": 34572.76719}, {"ts": 1775715600000, "open": 1.3302, "high": 1.3303, "low": 1.3288, "close": 1.3292, "volume": 195298.5, "quote_volume": 259687.86287, "trades": 730, "taker_buy_quote": 98840.56776}, {"ts": 1775715660000, "open": 1.3293, "high": 1.3295, "low": 1.3292, "close": 1.3294, "volume": 43330.3, "quote_volume": 57596.44721, "trades": 91, "taker_buy_quote": 12867.54329}, {"ts": 1775715720000, "open": 1.3295, "high": 1.3295, "low": 1.3289, "close": 1.3292, "volume": 195867.9, "quote_volume": 260331.90577, "trades": 293, "taker_buy_quote": 189584.39242}, {"ts": 1775715780000, "open": 1.3292, "high": 1.3297, "low": 1.329, "close": 1.3297, "volume": 13218.0, "quote_volume": 17571.51853, "trades": 187, "taker_buy_quote": 11764.20249}, {"ts": 1775715840000, "open": 1.3298, "high": 1.3298, "low": 1.3292, "close": 1.3294, "volume": 20798.6, "quote_volume": 27650.97968, "trades": 182, "taker_buy_quote": 5746.52144}, {"ts": 1775715900000, "open": 1.3294, "high": 1.3294, "low": 1.3287, "close": 1.3287, "volume": 98523.8, "quote_volume": 130944.69759, "trades": 259, "taker_buy_quote": 87948.18418}, {"ts": 1775715960000, "open": 1.3287, "high": 1.3288, "low": 1.3283, "close": 1.3286, "volume": 163866.3, "quote_volume": 217676.98311, "trades": 414, "taker_buy_quote": 160186.68554}, {"ts": 1775716020000, "open": 1.3287, "high": 1.3295, "low": 1.3286, "close": 1.3286, "volume": 135585.2, "quote_volume": 180210.22104, "trades": 417, "taker_buy_quote": 59439.42763}, {"ts": 1775716080000, "open": 1.3285, "high": 1.3288, "low": 1.328, "close": 1.3281, "volume": 43184.3, "quote_volume": 57371.51497, "trades": 265, "taker_buy_quote": 18358.54444}, {"ts": 1775716140000, "open": 1.3281, "high": 1.3284, "low": 1.328, "close": 1.3284, "volume": 114047.5, "quote_volume": 151479.85313, "trades": 291, "taker_buy_quote": 96119.66316}, {"ts": 1775716200000, "open": 1.3283, "high": 1.3283, "low": 1.3269, "close": 1.3273, "volume": 223582.7, "quote_volume": 296783.32084, "trades": 1044, "taker_buy_quote": 118885.14053}, {"ts": 1775716260000, "open": 1.3272, "high": 1.3299, "low": 1.3256, "close": 1.3296, "volume": 992755.5, "quote_volume": 1317842.10409, "trades": 2441, "taker_buy_quote": 556773.54003}, {"ts": 1775716320000, "open": 1.3297, "high": 1.3307, "low": 1.3296, "close": 1.3304, "volume": 187144.6, "quote_volume": 248907.80008, "trades": 477, "taker_buy_quote": 108873.96881}, {"ts": 1775716380000, "open": 1.3304, "high": 1.3309, "low": 1.3304, "close": 1.3307, "volume": 47106.6, "quote_volume": 62685.30267, "trades": 181, "taker_buy_quote": 24919.11751}, {"ts": 1775716440000, "open": 1.3306, "high": 1.3309, "low": 1.3302, "close": 1.3302, "volume": 46194.0, "quote_volume": 61468.77338, "trades": 231, "taker_buy_quote": 26942.93606}, {"ts": 1775716500000, "open": 1.3303, "high": 1.3315, "low": 1.3301, "close": 1.3315, "volume": 105974.0, "quote_volume": 141041.8663, "trades": 435, "taker_buy_quote": 82971.88561}, {"ts": 1775716560000, "open": 1.3314, "high": 1.3315, "low": 1.3309, "close": 1.3311, "volume": 22653.3, "quote_volume": 30154.78699, "trades": 208, "taker_buy_quote": 6104.83175}, {"ts": 1775716620000, "open": 1.3311, "high": 1.3315, "low": 1.3309, "close": 1.3311, "volume": 44699.7, "quote_volume": 59500.43949, "trades": 220, "taker_buy_quote": 33178.29493}, {"ts": 1775716680000, "open": 1.3311, "high": 1.3311, "low": 1.3307, "close": 1.331, "volume": 17648.0, "quote_volume": 23485.97988, "trades": 180, "taker_buy_quote": 13537.30717}, {"ts": 1775716740000, "open": 1.3311, "high": 1.3316, "low": 1.331, "close": 1.3314, "volume": 80148.1, "quote_volume": 106690.25042, "trades": 409, "taker_buy_quote": 53803.56531}, {"ts": 1775716800000, "open": 1.3314, "high": 1.332, "low": 1.3314, "close": 1.332, "volume": 33755.0, "quote_volume": 44952.26603, "trades": 230, "taker_buy_quote": 9460.73639}, {"ts": 1775716860000, "open": 1.332, "high": 1.332, "low": 1.3318, "close": 1.3319, "volume": 7899.7, "quote_volume": 10521.72475, "trades": 56, "taker_buy_quote": 8859.50088}, {"ts": 1775716920000, "open": 1.3318, "high": 1.3319, "low": 1.3316, "close": 1.3318, "volume": 19119.3, "quote_volume": 25462.79601, "trades": 132, "taker_buy_quote": 3156.7938}, {"ts": 1775716980000, "open": 1.3318, "high": 1.3323, "low": 1.3317, "close": 1.3322, "volume": 27092.4, "quote_volume": 36088.34044, "trades": 288, "taker_buy_quote": 26965.2515}, {"ts": 1775717040000, "open": 1.3323, "high": 1.3324, "low": 1.3321, "close": 1.3321, "volume": 13677.9, "quote_volume": 18223.24586, "trades": 96, "taker_buy_quote": 8103.62577}, {"ts": 1775717100000, "open": 1.3322, "high": 1.3325, "low": 1.332, "close": 1.332, "volume": 3299.6, "quote_volume": 4396.28126, "trades": 140, "taker_buy_quote": 2713.04673}, {"ts": 1775717160000, "open": 1.3321, "high": 1.3321, "low": 1.3318, "close": 1.3318, "volume": 21929.2, "quote_volume": 29208.8204, "trades": 80, "taker_buy_quote": 24596.5711}, {"ts": 1775717220000, "open": 1.3318, "high": 1.3322, "low": 1.3318, "close": 1.332, "volume": 43264.8, "quote_volume": 57627.31255, "trades": 151, "taker_buy_quote": 9691.67404}, {"ts": 1775717280000, "open": 1.3319, "high": 1.332, "low": 1.3313, "close": 1.3313, "volume": 24142.3, "quote_volume": 32153.67871, "trades": 159, "taker_buy_quote": 6371.93506}, {"ts": 1775717340000, "open": 1.3314, "high": 1.3314, "low": 1.3308, "close": 1.3312, "volume": 12163.5, "quote_volume": 16191.34969, "trades": 212, "taker_buy_quote": 13885.70223}, {"ts": 1775717400000, "open": 1.3312, "high": 1.3312, "low": 1.3311, "close": 1.3311, "volume": 13100.3, "quote_volume": 17438.87578, "trades": 42, "taker_buy_quote": 14196.5824}, {"ts": 1775717460000, "open": 1.3312, "high": 1.3312, "low": 1.3309, "close": 1.3309, "volume": 22339.7, "quote_volume": 29737.20634, "trades": 71, "taker_buy_quote": 12072.21318}, {"ts": 1775717520000, "open": 1.3308, "high": 1.3317, "low": 1.3308, "close": 1.3317, "volume": 25364.5, "quote_volume": 33772.65806, "trades": 241, "taker_buy_quote": 18213.62339}, {"ts": 1775717580000, "open": 1.3318, "high": 1.3322, "low": 1.3318, "close": 1.3322, "volume": 12245.9, "quote_volume": 16312.50556, "trades": 107, "taker_buy_quote": 15468.76107}, {"ts": 1775717640000, "open": 1.3322, "high": 1.3323, "low": 1.3321, "close": 1.3323, "volume": 20880.8, "quote_volume": 27816.79913, "trades": 66, "taker_buy_quote": 19279.10381}, {"ts": 1775717700000, "open": 1.3323, "high": 1.3328, "low": 1.3322, "close": 1.3326, "volume": 88852.2, "quote_volume": 118395.30759, "trades": 394, "taker_buy_quote": 37686.96475}, {"ts": 1775717760000, "open": 1.3325, "high": 1.3326, "low": 1.3318, "close": 1.3325, "volume": 37965.0, "quote_volume": 50577.40977, "trades": 283, "taker_buy_quote": 23795.35464}, {"ts": 1775717820000, "open": 1.3326, "high": 1.3326, "low": 1.3323, "close": 1.3324, "volume": 2357.6, "quote_volume": 3141.51927, "trades": 51, "taker_buy_quote": 2810.67546}, {"ts": 1775717880000, "open": 1.3324, "high": 1.3324, "low": 1.3321, "close": 1.3322, "volume": 39168.9, "quote_volume": 52182.7908, "trades": 87, "taker_buy_quote": 3034.66498}, {"ts": 1775717940000, "open": 1.3322, "high": 1.3331, "low": 1.3322, "close": 1.3331, "volume": 27206.2, "quote_volume": 36260.63902, "trades": 173, "taker_buy_quote": 29023.63408}, {"ts": 1775718000000, "open": 1.3331, "high": 1.3341, "low": 1.333, "close": 1.3337, "volume": 137641.0, "quote_volume": 183542.47616, "trades": 592, "taker_buy_quote": 45175.70912}, {"ts": 1775718060000, "open": 1.3338, "high": 1.3338, "low": 1.3323, "close": 1.3324, "volume": 224053.3, "quote_volume": 298595.42972, "trades": 388, "taker_buy_quote": 34275.19907}, {"ts": 1775718120000, "open": 1.3324, "high": 1.3327, "low": 1.3321, "close": 1.3326, "volume": 119009.4, "quote_volume": 158561.46781, "trades": 436, "taker_buy_quote": 141654.77218}, {"ts": 1775718180000, "open": 1.3326, "high": 1.3327, "low": 1.3324, "close": 1.3327, "volume": 29728.5, "quote_volume": 39615.71423, "trades": 180, "taker_buy_quote": 25380.37737}, {"ts": 1775718240000, "open": 1.3327, "high": 1.3335, "low": 1.3327, "close": 1.3335, "volume": 24193.2, "quote_volume": 32254.77523, "trades": 197, "taker_buy_quote": 31510.91607}, {"ts": 1775718300000, "open": 1.3334, "high": 1.3334, "low": 1.3329, "close": 1.3331, "volume": 45411.1, "quote_volume": 60538.93442, "trades": 220, "taker_buy_quote": 42178.93383}, {"ts": 1775718360000, "open": 1.3331, "high": 1.3332, "low": 1.3331, "close": 1.3332, "volume": 1304.7, "quote_volume": 1739.40914, "trades": 47, "taker_buy_quote": 1514.11524}, {"ts": 1775718420000, "open": 1.3332, "high": 1.3332, "low": 1.3331, "close": 1.3332, "volume": 1636.5, "quote_volume": 2181.72112, "trades": 32, "taker_buy_quote": 1372.79604}, {"ts": 1775718480000, "open": 1.3332, "high": 1.3332, "low": 1.3328, "close": 1.333, "volume": 30029.4, "quote_volume": 40028.48212, "trades": 133, "taker_buy_quote": 14866.72872}, {"ts": 1775718540000, "open": 1.333, "high": 1.3336, "low": 1.3329, "close": 1.3332, "volume": 60526.5, "quote_volume": 80700.43704, "trades": 256, "taker_buy_quote": 32931.32361}, {"ts": 1775718600000, "open": 1.3333, "high": 1.3333, "low": 1.3331, "close": 1.3332, "volume": 35994.5, "quote_volume": 47988.36591, "trades": 113, "taker_buy_quote": 47493.48375}, {"ts": 1775718660000, "open": 1.3333, "high": 1.3333, "low": 1.3331, "close": 1.3331, "volume": 2098.4, "quote_volume": 2797.53585, "trades": 69, "taker_buy_quote": 1594.78784}, {"ts": 1775718720000, "open": 1.3331, "high": 1.3331, "low": 1.3324, "close": 1.3325, "volume": 39706.8, "quote_volume": 52924.55518, "trades": 213, "taker_buy_quote": 14988.17309}, {"ts": 1775718780000, "open": 1.3324, "high": 1.3326, "low": 1.3324, "close": 1.3324, "volume": 100066.8, "quote_volume": 133332.63545, "trades": 164, "taker_buy_quote": 50237.63269}, {"ts": 1775718840000, "open": 1.3325, "high": 1.3327, "low": 1.3324, "close": 1.3326, "volume": 22881.4, "quote_volume": 30489.16491, "trades": 174, "taker_buy_quote": 14171.35634}, {"ts": 1775718900000, "open": 1.3326, "high": 1.3326, "low": 1.3324, "close": 1.3324, "volume": 17348.9, "quote_volume": 23116.79879, "trades": 109, "taker_buy_quote": 1724.19741}, {"ts": 1775718960000, "open": 1.3324, "high": 1.3326, "low": 1.332, "close": 1.332, "volume": 43142.2, "quote_volume": 57481.2175, "trades": 192, "taker_buy_quote": 22934.7806}, {"ts": 1775719020000, "open": 1.3321, "high": 1.3321, "low": 1.3316, "close": 1.3317, "volume": 13910.4, "quote_volume": 18528.05935, "trades": 117, "taker_buy_quote": 7501.33063}, {"ts": 1775719080000, "open": 1.3317, "high": 1.3317, "low": 1.3311, "close": 1.3315, "volume": 103151.5, "quote_volume": 137321.20207, "trades": 235, "taker_buy_quote": 127497.03675}, {"ts": 1775719140000, "open": 1.3316, "high": 1.3318, "low": 1.3316, "close": 1.3318, "volume": 8039.6, "quote_volume": 10706.13198, "trades": 78, "taker_buy_quote": 6051.90973}, {"ts": 1775719200000, "open": 1.3317, "high": 1.3317, "low": 1.331, "close": 1.3311, "volume": 23285.6, "quote_volume": 31007.43489, "trades": 103, "taker_buy_quote": 5513.38206}, {"ts": 1775719260000, "open": 1.3311, "high": 1.3311, "low": 1.3305, "close": 1.3309, "volume": 23972.1, "quote_volume": 31901.49108, "trades": 230, "taker_buy_quote": 18681.7932}, {"ts": 1775719320000, "open": 1.331, "high": 1.3312, "low": 1.3309, "close": 1.3311, "volume": 10163.9, "quote_volume": 13527.92085, "trades": 94, "taker_buy_quote": 8907.28849}, {"ts": 1775719380000, "open": 1.3311, "high": 1.3312, "low": 1.331, "close": 1.331, "volume": 31836.7, "quote_volume": 42377.48884, "trades": 112, "taker_buy_quote": 9844.89042}, {"ts": 1775719440000, "open": 1.331, "high": 1.3315, "low": 1.3309, "close": 1.3311, "volume": 35371.2, "quote_volume": 47083.54685, "trades": 230, "taker_buy_quote": 27295.06431}, {"ts": 1775719500000, "open": 1.3312, "high": 1.3316, "low": 1.3312, "close": 1.3314, "volume": 28726.9, "quote_volume": 38246.92044, "trades": 162, "taker_buy_quote": 32741.72244}, {"ts": 1775719560000, "open": 1.3314, "high": 1.3315, "low": 1.3314, "close": 1.3315, "volume": 63015.5, "quote_volume": 83902.11702, "trades": 65, "taker_buy_quote": 83367.69306}, {"ts": 1775719620000, "open": 1.3315, "high": 1.3315, "low": 1.3314, "close": 1.3314, "volume": 7029.9, "quote_volume": 9360.20317, "trades": 44, "taker_buy_quote": 7913.23765}, {"ts": 1775719680000, "open": 1.3315, "high": 1.3315, "low": 1.3313, "close": 1.3313, "volume": 42977.2, "quote_volume": 57218.45377, "trades": 86, "taker_buy_quote": 1561.21567}, {"ts": 1775719740000, "open": 1.3313, "high": 1.3314, "low": 1.3313, "close": 1.3314, "volume": 2544.9, "quote_volume": 3388.06549, "trades": 67, "taker_buy_quote": 534.15768}, {"ts": 1775719800000, "open": 1.3313, "high": 1.332, "low": 1.3313, "close": 1.332, "volume": 29806.9, "quote_volume": 39686.79078, "trades": 158, "taker_buy_quote": 37071.71819}, {"ts": 1775719860000, "open": 1.332, "high": 1.3325, "low": 1.3319, "close": 1.3324, "volume": 31028.8, "quote_volume": 41334.60675, "trades": 151, "taker_buy_quote": 38712.53636}, {"ts": 1775719920000, "open": 1.3325, "high": 1.3325, "low": 1.332, "close": 1.3325, "volume": 46309.1, "quote_volume": 61700.08538, "trades": 330, "taker_buy_quote": 12311.92618}, {"ts": 1775719980000, "open": 1.3326, "high": 1.3334, "low": 1.3325, "close": 1.3334, "volume": 111220.6, "quote_volume": 148251.03032, "trades": 284, "taker_buy_quote": 23356.4153}, {"ts": 1775720040000, "open": 1.3335, "high": 1.3336, "low": 1.3332, "close": 1.3333, "volume": 61386.4, "quote_volume": 81851.36668, "trades": 193, "taker_buy_quote": 11726.60844}, {"ts": 1775720100000, "open": 1.3333, "high": 1.3334, "low": 1.3326, "close": 1.3326, "volume": 22529.6, "quote_volume": 30036.37364, "trades": 200, "taker_buy_quote": 8568.45364}, {"ts": 1775720160000, "open": 1.3327, "high": 1.3333, "low": 1.3326, "close": 1.3333, "volume": 41098.5, "quote_volume": 54777.55975, "trades": 151, "taker_buy_quote": 37236.05267}, {"ts": 1775720220000, "open": 1.3334, "high": 1.3337, "low": 1.3334, "close": 1.3334, "volume": 43113.9, "quote_volume": 57493.0484, "trades": 156, "taker_buy_quote": 12579.80773}, {"ts": 1775720280000, "open": 1.3334, "high": 1.334, "low": 1.3334, "close": 1.3337, "volume": 64540.4, "quote_volume": 86088.69964, "trades": 231, "taker_buy_quote": 18552.11053}, {"ts": 1775720340000, "open": 1.3338, "high": 1.3338, "low": 1.3332, "close": 1.3334, "volume": 29044.9, "quote_volume": 38734.92473, "trades": 160, "taker_buy_quote": 2998.0209}, {"ts": 1775720400000, "open": 1.3334, "high": 1.3334, "low": 1.3328, "close": 1.3328, "volume": 18265.1, "quote_volume": 24347.26892, "trades": 128, "taker_buy_quote": 18952.41708}, {"ts": 1775720460000, "open": 1.3328, "high": 1.3329, "low": 1.3322, "close": 1.3324, "volume": 27724.8, "quote_volume": 36941.77263, "trades": 157, "taker_buy_quote": 21486.84729}, {"ts": 1775720520000, "open": 1.3324, "high": 1.3325, "low": 1.3318, "close": 1.3322, "volume": 16084.3, "quote_volume": 21426.28538, "trades": 234, "taker_buy_quote": 15049.36869}, {"ts": 1775720580000, "open": 1.3321, "high": 1.3321, "low": 1.3318, "close": 1.332, "volume": 3796.6, "quote_volume": 5056.69503, "trades": 96, "taker_buy_quote": 3488.78065}, {"ts": 1775720640000, "open": 1.3319, "high": 1.3326, "low": 1.3319, "close": 1.3326, "volume": 110709.6, "quote_volume": 147504.58572, "trades": 286, "taker_buy_quote": 130235.64371}, {"ts": 1775720700000, "open": 1.3326, "high": 1.3332, "low": 1.3325, "close": 1.333, "volume": 41636.8, "quote_volume": 55494.69453, "trades": 162, "taker_buy_quote": 42377.80629}, {"ts": 1775720760000, "open": 1.333, "high": 1.333, "low": 1.3319, "close": 1.3319, "volume": 22201.3, "quote_volume": 29584.22697, "trades": 205, "taker_buy_quote": 10980.75724}, {"ts": 1775720820000, "open": 1.332, "high": 1.3322, "low": 1.3317, "close": 1.3319, "volume": 54482.7, "quote_volume": 72566.53182, "trades": 164, "taker_buy_quote": 66978.39174}, {"ts": 1775720880000, "open": 1.332, "high": 1.3322, "low": 1.3318, "close": 1.3322, "volume": 21537.7, "quote_volume": 28687.72986, "trades": 216, "taker_buy_quote": 19152.07949}, {"ts": 1775720940000, "open": 1.3323, "high": 1.3326, "low": 1.3318, "close": 1.3318, "volume": 59267.3, "quote_volume": 78969.93047, "trades": 192, "taker_buy_quote": 22904.42573}, {"ts": 1775721000000, "open": 1.3318, "high": 1.3319, "low": 1.3318, "close": 1.3319, "volume": 6138.8, "quote_volume": 8176.1285, "trades": 30, "taker_buy_quote": 6321.99654}, {"ts": 1775721060000, "open": 1.3319, "high": 1.332, "low": 1.3316, "close": 1.3317, "volume": 26845.9, "quote_volume": 35755.5881, "trades": 107, "taker_buy_quote": 6853.54572}, {"ts": 1775721120000, "open": 1.3316, "high": 1.3321, "low": 1.3316, "close": 1.3318, "volume": 109112.9, "quote_volume": 145327.70252, "trades": 170, "taker_buy_quote": 97448.55375}, {"ts": 1775721180000, "open": 1.3318, "high": 1.3323, "low": 1.3316, "close": 1.3323, "volume": 17994.1, "quote_volume": 23965.93749, "trades": 164, "taker_buy_quote": 20435.51663}, {"ts": 1775721240000, "open": 1.3322, "high": 1.3326, "low": 1.3318, "close": 1.332, "volume": 51317.5, "quote_volume": 68362.40805, "trades": 231, "taker_buy_quote": 25059.25074}, {"ts": 1775721300000, "open": 1.332, "high": 1.3327, "low": 1.3319, "close": 1.3326, "volume": 18075.3, "quote_volume": 24081.29546, "trades": 166, "taker_buy_quote": 21299.86638}, {"ts": 1775721360000, "open": 1.3326, "high": 1.3327, "low": 1.3322, "close": 1.3322, "volume": 13336.3, "quote_volume": 17770.17548, "trades": 94, "taker_buy_quote": 4779.99937}, {"ts": 1775721420000, "open": 1.3322, "high": 1.3322, "low": 1.3319, "close": 1.3319, "volume": 20494.2, "quote_volume": 27299.93136, "trades": 95, "taker_buy_quote": 16969.02977}, {"ts": 1775721480000, "open": 1.3318, "high": 1.3321, "low": 1.3316, "close": 1.3321, "volume": 15291.3, "quote_volume": 20364.53131, "trades": 132, "taker_buy_quote": 10462.94752}, {"ts": 1775721540000, "open": 1.3321, "high": 1.3321, "low": 1.3317, "close": 1.332, "volume": 10335.7, "quote_volume": 13765.42336, "trades": 109, "taker_buy_quote": 4195.68763}, {"ts": 1775721600000, "open": 1.332, "high": 1.332, "low": 1.331, "close": 1.331, "volume": 51874.8, "quote_volume": 69079.66901, "trades": 236, "taker_buy_quote": 39208.53956}, {"ts": 1775721660000, "open": 1.3311, "high": 1.3314, "low": 1.331, "close": 1.331, "volume": 48602.9, "quote_volume": 64699.78585, "trades": 147, "taker_buy_quote": 17886.41624}, {"ts": 1775721720000, "open": 1.3311, "high": 1.3317, "low": 1.331, "close": 1.3316, "volume": 34280.0, "quote_volume": 45636.55727, "trades": 211, "taker_buy_quote": 20711.59369}, {"ts": 1775721780000, "open": 1.3317, "high": 1.3323, "low": 1.3316, "close": 1.3323, "volume": 19124.3, "quote_volume": 25472.55711, "trades": 130, "taker_buy_quote": 14636.54558}, {"ts": 1775721840000, "open": 1.3322, "high": 1.3334, "low": 1.332, "close": 1.3331, "volume": 60900.9, "quote_volume": 81151.78479, "trades": 414, "taker_buy_quote": 33581.55904}, {"ts": 1775721900000, "open": 1.333, "high": 1.3333, "low": 1.3326, "close": 1.3332, "volume": 16133.1, "quote_volume": 21505.86157, "trades": 218, "taker_buy_quote": 8830.95758}, {"ts": 1775721960000, "open": 1.3332, "high": 1.3332, "low": 1.3329, "close": 1.3331, "volume": 22588.7, "quote_volume": 30112.44497, "trades": 113, "taker_buy_quote": 7489.4527}, {"ts": 1775722020000, "open": 1.3332, "high": 1.3333, "low": 1.3328, "close": 1.3328, "volume": 19961.6, "quote_volume": 26609.78523, "trades": 128, "taker_buy_quote": 6042.76863}, {"ts": 1775722080000, "open": 1.3329, "high": 1.3329, "low": 1.3328, "close": 1.3328, "volume": 24417.4, "quote_volume": 32545.67148, "trades": 52, "taker_buy_quote": 28800.77004}, {"ts": 1775722140000, "open": 1.3328, "high": 1.3328, "low": 1.3315, "close": 1.332, "volume": 80336.8, "quote_volume": 107015.79219, "trades": 386, "taker_buy_quote": 47028.21636}, {"ts": 1775722200000, "open": 1.332, "high": 1.332, "low": 1.3312, "close": 1.3313, "volume": 31041.3, "quote_volume": 41331.58024, "trades": 229, "taker_buy_quote": 2931.31939}, {"ts": 1775722260000, "open": 1.3313, "high": 1.3313, "low": 1.3307, "close": 1.331, "volume": 24009.9, "quote_volume": 31953.64924, "trades": 280, "taker_buy_quote": 5838.18889}, {"ts": 1775722320000, "open": 1.331, "high": 1.3315, "low": 1.331, "close": 1.3314, "volume": 10535.3, "quote_volume": 14025.15073, "trades": 123, "taker_buy_quote": 12407.13493}, {"ts": 1775722380000, "open": 1.3315, "high": 1.3319, "low": 1.3315, "close": 1.3318, "volume": 8337.4, "quote_volume": 11102.225, "trades": 120, "taker_buy_quote": 8561.23945}, {"ts": 1775722440000, "open": 1.3319, "high": 1.3319, "low": 1.3313, "close": 1.3314, "volume": 14717.8, "quote_volume": 19599.09935, "trades": 138, "taker_buy_quote": 1544.71402}, {"ts": 1775722500000, "open": 1.3313, "high": 1.3313, "low": 1.3309, "close": 1.3309, "volume": 9795.9, "quote_volume": 13039.17062, "trades": 120, "taker_buy_quote": 249.05931}, {"ts": 1775722560000, "open": 1.3308, "high": 1.3308, "low": 1.3306, "close": 1.3306, "volume": 20889.1, "quote_volume": 27796.71016, "trades": 112, "taker_buy_quote": 13489.83818}, {"ts": 1775722620000, "open": 1.3307, "high": 1.3308, "low": 1.3306, "close": 1.3306, "volume": 89741.1, "quote_volume": 119415.22632, "trades": 130, "taker_buy_quote": 95329.84284}, {"ts": 1775722680000, "open": 1.3307, "high": 1.3316, "low": 1.3306, "close": 1.3316, "volume": 40088.9, "quote_volume": 53354.87058, "trades": 239, "taker_buy_quote": 51772.47861}, {"ts": 1775722740000, "open": 1.3317, "high": 1.3318, "low": 1.3316, "close": 1.3317, "volume": 79134.5, "quote_volume": 105382.94911, "trades": 78, "taker_buy_quote": 2897.9673}, {"ts": 1775722800000, "open": 1.3316, "high": 1.3318, "low": 1.3314, "close": 1.3317, "volume": 34933.6, "quote_volume": 46515.04908, "trades": 215, "taker_buy_quote": 11051.96152}, {"ts": 1775722860000, "open": 1.3317, "high": 1.3318, "low": 1.3317, "close": 1.3317, "volume": 5895.5, "quote_volume": 7851.10029, "trades": 38, "taker_buy_quote": 838.23492}, {"ts": 1775722920000, "open": 1.3318, "high": 1.3318, "low": 1.3314, "close": 1.3314, "volume": 30619.8, "quote_volume": 40773.76152, "trades": 97, "taker_buy_quote": 8994.9836}, {"ts": 1775722980000, "open": 1.3314, "high": 1.3317, "low": 1.3313, "close": 1.3317, "volume": 19957.3, "quote_volume": 26571.88924, "trades": 114, "taker_buy_quote": 14060.67936}, {"ts": 1775723040000, "open": 1.3316, "high": 1.3326, "low": 1.3316, "close": 1.3325, "volume": 38464.4, "quote_volume": 51246.80337, "trades": 216, "taker_buy_quote": 17198.57311}, {"ts": 1775723100000, "open": 1.3324, "high": 1.3324, "low": 1.3321, "close": 1.3322, "volume": 34096.3, "quote_volume": 45425.09908, "trades": 144, "taker_buy_quote": 6749.11517}, {"ts": 1775723160000, "open": 1.3323, "high": 1.3325, "low": 1.3323, "close": 1.3324, "volume": 18223.6, "quote_volume": 24281.38289, "trades": 106, "taker_buy_quote": 12579.33872}, {"ts": 1775723220000, "open": 1.3324, "high": 1.3324, "low": 1.3323, "close": 1.3323, "volume": 19676.2, "quote_volume": 26214.77624, "trades": 106, "taker_buy_quote": 1604.8758}, {"ts": 1775723280000, "open": 1.3323, "high": 1.3323, "low": 1.3317, "close": 1.3321, "volume": 39940.3, "quote_volume": 53203.01721, "trades": 279, "taker_buy_quote": 11408.53747}, {"ts": 1775723340000, "open": 1.3321, "high": 1.3321, "low": 1.332, "close": 1.332, "volume": 4266.6, "quote_volume": 5683.3583, "trades": 50, "taker_buy_quote": 879.31921}, {"ts": 1775723400000, "open": 1.3321, "high": 1.3328, "low": 1.3321, "close": 1.3327, "volume": 23155.3, "quote_volume": 30853.92092, "trades": 132, "taker_buy_quote": 23157.78928}, {"ts": 1775723460000, "open": 1.3328, "high": 1.3337, "low": 1.3327, "close": 1.3334, "volume": 116967.6, "quote_volume": 155961.81765, "trades": 323, "taker_buy_quote": 111118.608}, {"ts": 1775723520000, "open": 1.3335, "high": 1.3337, "low": 1.3331, "close": 1.3334, "volume": 39759.3, "quote_volume": 53016.31655, "trades": 293, "taker_buy_quote": 5013.16631}, {"ts": 1775723580000, "open": 1.3335, "high": 1.3335, "low": 1.3332, "close": 1.3333, "volume": 15358.7, "quote_volume": 20477.62258, "trades": 104, "taker_buy_quote": 10107.50462}, {"ts": 1775723640000, "open": 1.3334, "high": 1.3334, "low": 1.3327, "close": 1.3327, "volume": 67534.6, "quote_volume": 90033.13159, "trades": 305, "taker_buy_quote": 5830.33331}, {"ts": 1775723700000, "open": 1.3328, "high": 1.3332, "low": 1.3327, "close": 1.3332, "volume": 19529.7, "quote_volume": 26030.69885, "trades": 133, "taker_buy_quote": 24027.80562}, {"ts": 1775723760000, "open": 1.3333, "high": 1.3334, "low": 1.333, "close": 1.3331, "volume": 20685.0, "quote_volume": 27575.66884, "trades": 135, "taker_buy_quote": 17015.03178}, {"ts": 1775723820000, "open": 1.3331, "high": 1.3334, "low": 1.333, "close": 1.3334, "volume": 27116.1, "quote_volume": 36151.52737, "trades": 161, "taker_buy_quote": 28952.27939}, {"ts": 1775723880000, "open": 1.3335, "high": 1.3338, "low": 1.3334, "close": 1.3338, "volume": 20045.2, "quote_volume": 26733.47662, "trades": 94, "taker_buy_quote": 20292.66311}, {"ts": 1775723940000, "open": 1.3338, "high": 1.3341, "low": 1.3337, "close": 1.3338, "volume": 86463.3, "quote_volume": 115330.09351, "trades": 267, "taker_buy_quote": 62212.11506}, {"ts": 1775724000000, "open": 1.3338, "high": 1.3338, "low": 1.3333, "close": 1.3335, "volume": 27513.6, "quote_volume": 36688.7353, "trades": 153, "taker_buy_quote": 9354.89183}, {"ts": 1775724060000, "open": 1.3335, "high": 1.3347, "low": 1.3334, "close": 1.3339, "volume": 112431.6, "quote_volume": 149998.30008, "trades": 712, "taker_buy_quote": 105453.58182}, {"ts": 1775724120000, "open": 1.334, "high": 1.3342, "low": 1.3332, "close": 1.3337, "volume": 129656.9, "quote_volume": 172925.2889, "trades": 711, "taker_buy_quote": 90707.78135}, {"ts": 1775724180000, "open": 1.3337, "high": 1.3346, "low": 1.3337, "close": 1.3345, "volume": 46072.0, "quote_volume": 61470.67152, "trades": 438, "taker_buy_quote": 15482.95309}, {"ts": 1775724240000, "open": 1.3345, "high": 1.3353, "low": 1.3343, "close": 1.3349, "volume": 175360.5, "quote_volume": 234051.90702, "trades": 419, "taker_buy_quote": 82572.87448}, {"ts": 1775724300000, "open": 1.3349, "high": 1.3365, "low": 1.3347, "close": 1.3361, "volume": 274246.3, "quote_volume": 366258.15256, "trades": 799, "taker_buy_quote": 196089.51625}, {"ts": 1775724360000, "open": 1.3361, "high": 1.3361, "low": 1.3354, "close": 1.3357, "volume": 175825.7, "quote_volume": 234879.42626, "trades": 455, "taker_buy_quote": 72816.98758}, {"ts": 1775724420000, "open": 1.3357, "high": 1.3357, "low": 1.3354, "close": 1.3354, "volume": 35063.8, "quote_volume": 46828.90163, "trades": 107, "taker_buy_quote": 3195.40758}, {"ts": 1775724480000, "open": 1.3354, "high": 1.3354, "low": 1.3349, "close": 1.3349, "volume": 175909.2, "quote_volume": 234860.02184, "trades": 283, "taker_buy_quote": 74374.91953}, {"ts": 1775724540000, "open": 1.335, "high": 1.335, "low": 1.3347, "close": 1.3348, "volume": 30707.4, "quote_volume": 40988.79823, "trades": 119, "taker_buy_quote": 1744.32529}, {"ts": 1775724600000, "open": 1.3348, "high": 1.3349, "low": 1.3342, "close": 1.3343, "volume": 143660.5, "quote_volume": 191755.14623, "trades": 243, "taker_buy_quote": 102883.9855}, {"ts": 1775724660000, "open": 1.3343, "high": 1.3343, "low": 1.3336, "close": 1.3336, "volume": 43223.4, "quote_volume": 57662.56559, "trades": 202, "taker_buy_quote": 4912.81621}, {"ts": 1775724720000, "open": 1.3337, "high": 1.3339, "low": 1.3335, "close": 1.3339, "volume": 33639.2, "quote_volume": 44862.4591, "trades": 202, "taker_buy_quote": 23378.2859}, {"ts": 1775724780000, "open": 1.334, "high": 1.334, "low": 1.3334, "close": 1.3337, "volume": 41395.7, "quote_volume": 55211.27047, "trades": 163, "taker_buy_quote": 2303.54699}, {"ts": 1775724840000, "open": 1.3336, "high": 1.3343, "low": 1.3336, "close": 1.3343, "volume": 14312.8, "quote_volume": 19092.27341, "trades": 159, "taker_buy_quote": 17666.2415}, {"ts": 1775724900000, "open": 1.3343, "high": 1.3352, "low": 1.3343, "close": 1.3351, "volume": 11502.4, "quote_volume": 15352.71492, "trades": 239, "taker_buy_quote": 13158.49171}, {"ts": 1775724960000, "open": 1.3352, "high": 1.3354, "low": 1.3351, "close": 1.3352, "volume": 503415.9, "quote_volume": 672162.59078, "trades": 179, "taker_buy_quote": 660169.88432}, {"ts": 1775725020000, "open": 1.3352, "high": 1.3354, "low": 1.3351, "close": 1.3352, "volume": 24092.0, "quote_volume": 32169.51559, "trades": 112, "taker_buy_quote": 31242.08211}, {"ts": 1775725080000, "open": 1.3352, "high": 1.3359, "low": 1.3351, "close": 1.3358, "volume": 30379.0, "quote_volume": 40571.73082, "trades": 139, "taker_buy_quote": 30567.40758}, {"ts": 1775725140000, "open": 1.3358, "high": 1.3358, "low": 1.3351, "close": 1.3352, "volume": 54179.2, "quote_volume": 72357.29552, "trades": 194, "taker_buy_quote": 12174.86116}, {"ts": 1775725200000, "open": 1.3351, "high": 1.3351, "low": 1.3341, "close": 1.3343, "volume": 58698.7, "quote_volume": 78337.13045, "trades": 321, "taker_buy_quote": 28572.32621}, {"ts": 1775725260000, "open": 1.3344, "high": 1.3344, "low": 1.3339, "close": 1.3342, "volume": 41230.1, "quote_volume": 55004.96359, "trades": 221, "taker_buy_quote": 46742.02169}, {"ts": 1775725320000, "open": 1.3342, "high": 1.3342, "low": 1.3337, "close": 1.3337, "volume": 53081.1, "quote_volume": 70812.44021, "trades": 146, "taker_buy_quote": 13138.70276}, {"ts": 1775725380000, "open": 1.3337, "high": 1.3343, "low": 1.3337, "close": 1.3343, "volume": 18965.4, "quote_volume": 25299.27907, "trades": 116, "taker_buy_quote": 20041.37081}, {"ts": 1775725440000, "open": 1.3343, "high": 1.3343, "low": 1.3342, "close": 1.3342, "volume": 2571.9, "quote_volume": 3431.65028, "trades": 23, "taker_buy_quote": 2952.8059}, {"ts": 1775725500000, "open": 1.3343, "high": 1.3343, "low": 1.3337, "close": 1.3337, "volume": 56343.9, "quote_volume": 75169.62055, "trades": 142, "taker_buy_quote": 8321.32618}, {"ts": 1775725560000, "open": 1.3338, "high": 1.3343, "low": 1.3337, "close": 1.3342, "volume": 7702.5, "quote_volume": 10274.36756, "trades": 156, "taker_buy_quote": 8606.01043}, {"ts": 1775725620000, "open": 1.3343, "high": 1.3346, "low": 1.3342, "close": 1.3346, "volume": 9429.1, "quote_volume": 12581.84095, "trades": 120, "taker_buy_quote": 11315.77839}, {"ts": 1775725680000, "open": 1.3345, "high": 1.3346, "low": 1.3342, "close": 1.3345, "volume": 47646.4, "quote_volume": 63584.49848, "trades": 176, "taker_buy_quote": 19841.00786}, {"ts": 1775725740000, "open": 1.3345, "high": 1.3347, "low": 1.3344, "close": 1.3346, "volume": 20295.2, "quote_volume": 27085.46132, "trades": 78, "taker_buy_quote": 12105.46791}, {"ts": 1775725800000, "open": 1.3346, "high": 1.3348, "low": 1.3345, "close": 1.3346, "volume": 24148.1, "quote_volume": 32228.75768, "trades": 94, "taker_buy_quote": 18253.01976}, {"ts": 1775725860000, "open": 1.3347, "high": 1.3352, "low": 1.3346, "close": 1.3352, "volume": 54520.4, "quote_volume": 72780.55412, "trades": 155, "taker_buy_quote": 68689.42613}, {"ts": 1775725920000, "open": 1.3352, "high": 1.3359, "low": 1.335, "close": 1.3359, "volume": 76872.2, "quote_volume": 102648.37704, "trades": 364, "taker_buy_quote": 67318.46462}, {"ts": 1775725980000, "open": 1.3358, "high": 1.3364, "low": 1.3358, "close": 1.3364, "volume": 121022.9, "quote_volume": 161715.60588, "trades": 204, "taker_buy_quote": 115783.20112}, {"ts": 1775726040000, "open": 1.3364, "high": 1.3364, "low": 1.3359, "close": 1.3364, "volume": 122361.0, "quote_volume": 163489.53522, "trades": 276, "taker_buy_quote": 38767.25667}, {"ts": 1775726100000, "open": 1.3364, "high": 1.3369, "low": 1.3363, "close": 1.3368, "volume": 52757.4, "quote_volume": 70521.17407, "trades": 189, "taker_buy_quote": 52329.15896}, {"ts": 1775726160000, "open": 1.3368, "high": 1.3368, "low": 1.3364, "close": 1.3365, "volume": 40973.4, "quote_volume": 54762.34223, "trades": 147, "taker_buy_quote": 14725.37803}, {"ts": 1775726220000, "open": 1.3365, "high": 1.3382, "low": 1.3364, "close": 1.3372, "volume": 229083.3, "quote_volume": 306326.71127, "trades": 864, "taker_buy_quote": 216299.8378}, {"ts": 1775726280000, "open": 1.3373, "high": 1.3373, "low": 1.3366, "close": 1.3366, "volume": 91121.1, "quote_volume": 121814.83888, "trades": 366, "taker_buy_quote": 34912.90339}, {"ts": 1775726340000, "open": 1.3367, "high": 1.3371, "low": 1.3366, "close": 1.3367, "volume": 31090.3, "quote_volume": 41562.21803, "trades": 184, "taker_buy_quote": 29337.81887}, {"ts": 1775726400000, "open": 1.3367, "high": 1.3367, "low": 1.3358, "close": 1.3358, "volume": 48784.5, "quote_volume": 65177.14438, "trades": 274, "taker_buy_quote": 31139.238}, {"ts": 1775726460000, "open": 1.3357, "high": 1.3357, "low": 1.3348, "close": 1.3349, "volume": 55114.6, "quote_volume": 73584.04748, "trades": 322, "taker_buy_quote": 38899.82824}, {"ts": 1775726520000, "open": 1.335, "high": 1.335, "low": 1.3348, "close": 1.335, "volume": 26741.9, "quote_volume": 35697.35666, "trades": 198, "taker_buy_quote": 4183.96357}, {"ts": 1775726580000, "open": 1.335, "high": 1.3354, "low": 1.3348, "close": 1.3352, "volume": 28413.1, "quote_volume": 37933.59945, "trades": 632, "taker_buy_quote": 33720.31674}, {"ts": 1775726640000, "open": 1.3353, "high": 1.3353, "low": 1.335, "close": 1.3351, "volume": 57007.4, "quote_volume": 76111.18624, "trades": 598, "taker_buy_quote": 71039.42712}, {"ts": 1775726700000, "open": 1.3352, "high": 1.3354, "low": 1.3348, "close": 1.3348, "volume": 101247.3, "quote_volume": 135184.34453, "trades": 382, "taker_buy_quote": 98304.4151}, {"ts": 1775726760000, "open": 1.3349, "high": 1.3351, "low": 1.3347, "close": 1.3351, "volume": 33647.5, "quote_volume": 44913.00546, "trades": 158, "taker_buy_quote": 10611.74174}, {"ts": 1775726820000, "open": 1.335, "high": 1.3351, "low": 1.3349, "close": 1.3351, "volume": 13188.3, "quote_volume": 17607.19245, "trades": 94, "taker_buy_quote": 14057.06491}, {"ts": 1775726880000, "open": 1.3351, "high": 1.3352, "low": 1.335, "close": 1.3352, "volume": 30818.2, "quote_volume": 41146.99954, "trades": 62, "taker_buy_quote": 41071.43804}, {"ts": 1775726940000, "open": 1.3352, "high": 1.3353, "low": 1.3352, "close": 1.3353, "volume": 3658.6, "quote_volume": 4885.11504, "trades": 42, "taker_buy_quote": 3271.2588}, {"ts": 1775727000000, "open": 1.3352, "high": 1.3354, "low": 1.335, "close": 1.3351, "volume": 26308.5, "quote_volume": 35126.83561, "trades": 170, "taker_buy_quote": 5874.92956}, {"ts": 1775727060000, "open": 1.3352, "high": 1.3352, "low": 1.3349, "close": 1.3352, "volume": 32671.7, "quote_volume": 43617.6535, "trades": 138, "taker_buy_quote": 9138.881}, {"ts": 1775727120000, "open": 1.3351, "high": 1.336, "low": 1.3351, "close": 1.336, "volume": 78102.3, "quote_volume": 104317.76691, "trades": 225, "taker_buy_quote": 96266.16134}, {"ts": 1775727180000, "open": 1.3359, "high": 1.336, "low": 1.3354, "close": 1.3354, "volume": 37465.1, "quote_volume": 50047.36572, "trades": 164, "taker_buy_quote": 3664.82274}, {"ts": 1775727240000, "open": 1.3354, "high": 1.3355, "low": 1.3352, "close": 1.3352, "volume": 27219.2, "quote_volume": 36347.95959, "trades": 103, "taker_buy_quote": 874.1782}, {"ts": 1775727300000, "open": 1.3353, "high": 1.3356, "low": 1.3352, "close": 1.3353, "volume": 19682.6, "quote_volume": 26285.20711, "trades": 178, "taker_buy_quote": 10433.01361}, {"ts": 1775727360000, "open": 1.3353, "high": 1.3354, "low": 1.3352, "close": 1.3353, "volume": 62863.0, "quote_volume": 83935.17837, "trades": 125, "taker_buy_quote": 78922.18812}, {"ts": 1775727420000, "open": 1.3353, "high": 1.3353, "low": 1.3347, "close": 1.3348, "volume": 25286.7, "quote_volume": 33758.16022, "trades": 147, "taker_buy_quote": 14062.73883}, {"ts": 1775727480000, "open": 1.3347, "high": 1.3348, "low": 1.3344, "close": 1.3344, "volume": 38288.4, "quote_volume": 51099.53947, "trades": 141, "taker_buy_quote": 23799.71997}, {"ts": 1775727540000, "open": 1.3345, "high": 1.3354, "low": 1.3345, "close": 1.3353, "volume": 52127.7, "quote_volume": 69585.43462, "trades": 205, "taker_buy_quote": 59949.59977}, {"ts": 1775727600000, "open": 1.3353, "high": 1.3357, "low": 1.3352, "close": 1.3354, "volume": 159932.4, "quote_volume": 213578.65576, "trades": 249, "taker_buy_quote": 93647.05536}, {"ts": 1775727660000, "open": 1.3355, "high": 1.3356, "low": 1.3353, "close": 1.3353, "volume": 21517.5, "quote_volume": 28734.53288, "trades": 146, "taker_buy_quote": 4908.667}, {"ts": 1775727720000, "open": 1.3353, "high": 1.3353, "low": 1.3351, "close": 1.3353, "volume": 33454.1, "quote_volume": 44668.2736, "trades": 179, "taker_buy_quote": 25643.53452}, {"ts": 1775727780000, "open": 1.3354, "high": 1.3354, "low": 1.3352, "close": 1.3353, "volume": 36811.9, "quote_volume": 49153.64942, "trades": 90, "taker_buy_quote": 21330.30736}, {"ts": 1775727840000, "open": 1.3353, "high": 1.3354, "low": 1.3349, "close": 1.335, "volume": 203238.2, "quote_volume": 271341.76232, "trades": 143, "taker_buy_quote": 75723.58726}, {"ts": 1775727900000, "open": 1.3349, "high": 1.3354, "low": 1.3346, "close": 1.3354, "volume": 72444.7, "quote_volume": 96708.29184, "trades": 314, "taker_buy_quote": 85514.99856}, {"ts": 1775727960000, "open": 1.3353, "high": 1.3355, "low": 1.3353, "close": 1.3354, "volume": 3447.6, "quote_volume": 4603.88829, "trades": 83, "taker_buy_quote": 3485.41459}, {"ts": 1775728020000, "open": 1.3354, "high": 1.3361, "low": 1.3354, "close": 1.3361, "volume": 40268.8, "quote_volume": 53798.32719, "trades": 152, "taker_buy_quote": 40586.57077}, {"ts": 1775728080000, "open": 1.336, "high": 1.3363, "low": 1.336, "close": 1.3363, "volume": 14256.6, "quote_volume": 19048.42919, "trades": 100, "taker_buy_quote": 17513.69345}, {"ts": 1775728140000, "open": 1.3363, "high": 1.3366, "low": 1.3363, "close": 1.3365, "volume": 26696.5, "quote_volume": 35679.20816, "trades": 131, "taker_buy_quote": 11167.82224}, {"ts": 1775728200000, "open": 1.3366, "high": 1.3366, "low": 1.3361, "close": 1.3365, "volume": 124748.1, "quote_volume": 166714.8511, "trades": 220, "taker_buy_quote": 33278.4674}, {"ts": 1775728260000, "open": 1.3366, "high": 1.3366, "low": 1.3362, "close": 1.3363, "volume": 35152.1, "quote_volume": 46978.47017, "trades": 112, "taker_buy_quote": 6279.50728}, {"ts": 1775728320000, "open": 1.3363, "high": 1.3367, "low": 1.3362, "close": 1.3366, "volume": 27179.9, "quote_volume": 36325.82651, "trades": 141, "taker_buy_quote": 32206.75547}, {"ts": 1775728380000, "open": 1.3367, "high": 1.3372, "low": 1.3366, "close": 1.3372, "volume": 23534.2, "quote_volume": 31464.53847, "trades": 154, "taker_buy_quote": 27923.7808}, {"ts": 1775728440000, "open": 1.3373, "high": 1.3376, "low": 1.3373, "close": 1.3376, "volume": 23718.5, "quote_volume": 31722.9946, "trades": 149, "taker_buy_quote": 20691.6618}, {"ts": 1775728500000, "open": 1.3377, "high": 1.339, "low": 1.3377, "close": 1.3383, "volume": 148861.9, "quote_volume": 199198.40408, "trades": 723, "taker_buy_quote": 90755.38272}, {"ts": 1775728560000, "open": 1.3383, "high": 1.3384, "low": 1.3379, "close": 1.3379, "volume": 117842.7, "quote_volume": 157694.56393, "trades": 286, "taker_buy_quote": 68647.19559}, {"ts": 1775728620000, "open": 1.338, "high": 1.3386, "low": 1.3378, "close": 1.3381, "volume": 104199.4, "quote_volume": 139429.619, "trades": 466, "taker_buy_quote": 92278.10389}, {"ts": 1775728680000, "open": 1.338, "high": 1.3381, "low": 1.3377, "close": 1.3377, "volume": 115559.2, "quote_volume": 154596.7139, "trades": 161, "taker_buy_quote": 18826.37222}, {"ts": 1775728740000, "open": 1.3377, "high": 1.3381, "low": 1.3377, "close": 1.3381, "volume": 33955.1, "quote_volume": 45429.06223, "trades": 133, "taker_buy_quote": 43433.69719}, {"ts": 1775728800000, "open": 1.3381, "high": 1.3381, "low": 1.3375, "close": 1.3375, "volume": 80032.1, "quote_volume": 107069.07385, "trades": 200, "taker_buy_quote": 12203.06898}, {"ts": 1775728860000, "open": 1.3375, "high": 1.3375, "low": 1.337, "close": 1.3374, "volume": 90448.0, "quote_volume": 120947.50428, "trades": 310, "taker_buy_quote": 62826.89219}, {"ts": 1775728920000, "open": 1.3374, "high": 1.3374, "low": 1.3371, "close": 1.3373, "volume": 31899.3, "quote_volume": 42658.26389, "trades": 148, "taker_buy_quote": 11164.72641}, {"ts": 1775728980000, "open": 1.3373, "high": 1.3378, "low": 1.3372, "close": 1.3376, "volume": 50035.1, "quote_volume": 66921.48294, "trades": 226, "taker_buy_quote": 39730.5455}, {"ts": 1775729040000, "open": 1.3376, "high": 1.3385, "low": 1.3376, "close": 1.3382, "volume": 376311.1, "quote_volume": 503540.1574, "trades": 520, "taker_buy_quote": 410052.49654}, {"ts": 1775729100000, "open": 1.3382, "high": 1.3383, "low": 1.3377, "close": 1.3378, "volume": 24876.6, "quote_volume": 33282.45905, "trades": 193, "taker_buy_quote": 20879.91033}, {"ts": 1775729160000, "open": 1.3377, "high": 1.3378, "low": 1.3372, "close": 1.3372, "volume": 23526.8, "quote_volume": 31464.6027, "trades": 188, "taker_buy_quote": 2681.77724}, {"ts": 1775729220000, "open": 1.3373, "high": 1.3373, "low": 1.3372, "close": 1.3372, "volume": 15585.5, "quote_volume": 20840.98649, "trades": 52, "taker_buy_quote": 747.41697}, {"ts": 1775729280000, "open": 1.3372, "high": 1.3373, "low": 1.3368, "close": 1.337, "volume": 31270.9, "quote_volume": 41813.01675, "trades": 202, "taker_buy_quote": 3860.68883}, {"ts": 1775729340000, "open": 1.337, "high": 1.337, "low": 1.3363, "close": 1.3363, "volume": 42628.3, "quote_volume": 56981.68347, "trades": 200, "taker_buy_quote": 3454.5992}, {"ts": 1775729400000, "open": 1.3363, "high": 1.3364, "low": 1.3363, "close": 1.3364, "volume": 20956.9, "quote_volume": 28005.34741, "trades": 67, "taker_buy_quote": 8578.88616}, {"ts": 1775729460000, "open": 1.3363, "high": 1.3364, "low": 1.3354, "close": 1.3357, "volume": 41514.9, "quote_volume": 55456.30635, "trades": 298, "taker_buy_quote": 18259.11542}, {"ts": 1775729520000, "open": 1.3356, "high": 1.3356, "low": 1.3353, "close": 1.3354, "volume": 19647.1, "quote_volume": 26237.45985, "trades": 145, "taker_buy_quote": 8153.65097}, {"ts": 1775729580000, "open": 1.3355, "high": 1.3355, "low": 1.3353, "close": 1.3353, "volume": 20038.4, "quote_volume": 26759.64236, "trades": 63, "taker_buy_quote": 5922.90507}, {"ts": 1775729640000, "open": 1.3354, "high": 1.3357, "low": 1.3353, "close": 1.3356, "volume": 13337.9, "quote_volume": 17811.95885, "trades": 101, "taker_buy_quote": 12542.97122}, {"ts": 1775729700000, "open": 1.3356, "high": 1.3362, "low": 1.3356, "close": 1.3356, "volume": 133470.4, "quote_volume": 178304.41383, "trades": 412, "taker_buy_quote": 90605.72238}, {"ts": 1775729760000, "open": 1.3357, "high": 1.3357, "low": 1.3353, "close": 1.3353, "volume": 21380.8, "quote_volume": 28553.3724, "trades": 164, "taker_buy_quote": 6852.79407}, {"ts": 1775729820000, "open": 1.3353, "high": 1.3362, "low": 1.3352, "close": 1.3361, "volume": 15544.9, "quote_volume": 20765.34252, "trades": 180, "taker_buy_quote": 19656.53024}, {"ts": 1775729880000, "open": 1.3361, "high": 1.3362, "low": 1.3359, "close": 1.336, "volume": 46068.8, "quote_volume": 61549.22343, "trades": 134, "taker_buy_quote": 758.34148}, {"ts": 1775729940000, "open": 1.3359, "high": 1.3362, "low": 1.3353, "close": 1.3354, "volume": 383667.5, "quote_volume": 512440.84906, "trades": 302, "taker_buy_quote": 196872.91665}, {"ts": 1775730000000, "open": 1.3353, "high": 1.336, "low": 1.3351, "close": 1.336, "volume": 18481.0, "quote_volume": 24679.65353, "trades": 242, "taker_buy_quote": 17540.46948}, {"ts": 1775730060000, "open": 1.336, "high": 1.3362, "low": 1.3357, "close": 1.3362, "volume": 11522.9, "quote_volume": 15394.17839, "trades": 157, "taker_buy_quote": 12117.86312}, {"ts": 1775730120000, "open": 1.3362, "high": 1.3362, "low": 1.3357, "close": 1.3357, "volume": 50792.2, "quote_volume": 67853.75542, "trades": 165, "taker_buy_quote": 11676.43124}, {"ts": 1775730180000, "open": 1.3358, "high": 1.3363, "low": 1.3357, "close": 1.3363, "volume": 7836.6, "quote_volume": 10469.35575, "trades": 120, "taker_buy_quote": 10321.05813}, {"ts": 1775730240000, "open": 1.3362, "high": 1.3363, "low": 1.3358, "close": 1.3359, "volume": 27466.4, "quote_volume": 36698.19532, "trades": 138, "taker_buy_quote": 3928.16632}, {"ts": 1775730300000, "open": 1.3359, "high": 1.336, "low": 1.3356, "close": 1.336, "volume": 13545.5, "quote_volume": 18094.05163, "trades": 127, "taker_buy_quote": 9574.20334}, {"ts": 1775730360000, "open": 1.336, "high": 1.3361, "low": 1.3359, "close": 1.336, "volume": 18828.5, "quote_volume": 25155.09529, "trades": 75, "taker_buy_quote": 8218.23647}, {"ts": 1775730420000, "open": 1.336, "high": 1.3361, "low": 1.3359, "close": 1.3361, "volume": 69077.4, "quote_volume": 92287.58392, "trades": 71, "taker_buy_quote": 89421.19895}, {"ts": 1775730480000, "open": 1.336, "high": 1.3361, "low": 1.336, "close": 1.336, "volume": 5333.0, "quote_volume": 7125.32729, "trades": 22, "taker_buy_quote": 5869.35369}, {"ts": 1775730540000, "open": 1.336, "high": 1.3364, "low": 1.3358, "close": 1.3363, "volume": 208075.3, "quote_volume": 278020.15862, "trades": 271, "taker_buy_quote": 193185.46032}, {"ts": 1775730600000, "open": 1.3363, "high": 1.3363, "low": 1.3355, "close": 1.3355, "volume": 59140.0, "quote_volume": 79004.31141, "trades": 261, "taker_buy_quote": 26853.48165}, {"ts": 1775730660000, "open": 1.3355, "high": 1.3356, "low": 1.3349, "close": 1.3351, "volume": 61288.7, "quote_volume": 81830.79977, "trades": 245, "taker_buy_quote": 46573.38003}, {"ts": 1775730720000, "open": 1.3351, "high": 1.3353, "low": 1.3351, "close": 1.3352, "volume": 50674.0, "quote_volume": 67657.44279, "trades": 128, "taker_buy_quote": 64110.21695}, {"ts": 1775730780000, "open": 1.3352, "high": 1.3356, "low": 1.3352, "close": 1.3355, "volume": 17294.2, "quote_volume": 23097.10959, "trades": 113, "taker_buy_quote": 20865.64089}, {"ts": 1775730840000, "open": 1.3355, "high": 1.3356, "low": 1.3352, "close": 1.3352, "volume": 43946.8, "quote_volume": 58689.55952, "trades": 136, "taker_buy_quote": 11818.1465}, {"ts": 1775730900000, "open": 1.3352, "high": 1.3353, "low": 1.335, "close": 1.335, "volume": 14209.6, "quote_volume": 18970.73803, "trades": 75, "taker_buy_quote": 6028.20859}, {"ts": 1775730960000, "open": 1.335, "high": 1.335, "low": 1.3348, "close": 1.335, "volume": 14597.5, "quote_volume": 19486.20364, "trades": 102, "taker_buy_quote": 3553.78763}, {"ts": 1775731020000, "open": 1.335, "high": 1.3352, "low": 1.3349, "close": 1.3351, "volume": 30211.8, "quote_volume": 40334.87096, "trades": 163, "taker_buy_quote": 30928.90006}, {"ts": 1775731080000, "open": 1.3351, "high": 1.3351, "low": 1.3345, "close": 1.3345, "volume": 87770.3, "quote_volume": 117158.24552, "trades": 369, "taker_buy_quote": 28859.93876}, {"ts": 1775731140000, "open": 1.3345, "high": 1.3353, "low": 1.3344, "close": 1.3352, "volume": 119349.6, "quote_volume": 159296.79913, "trades": 386, "taker_buy_quote": 129672.7183}, {"ts": 1775731200000, "open": 1.3353, "high": 1.3353, "low": 1.3352, "close": 1.3353, "volume": 9112.1, "quote_volume": 12167.34481, "trades": 51, "taker_buy_quote": 11602.28817}, {"ts": 1775731260000, "open": 1.3353, "high": 1.3354, "low": 1.3352, "close": 1.3353, "volume": 18482.3, "quote_volume": 24678.0516, "trades": 79, "taker_buy_quote": 3667.04342}, {"ts": 1775731320000, "open": 1.3353, "high": 1.3354, "low": 1.3352, "close": 1.3352, "volume": 13516.1, "quote_volume": 18047.65305, "trades": 104, "taker_buy_quote": 1944.36935}, {"ts": 1775731380000, "open": 1.3352, "high": 1.3357, "low": 1.3352, "close": 1.3357, "volume": 13824.5, "quote_volume": 18460.17019, "trades": 131, "taker_buy_quote": 12335.9916}, {"ts": 1775731440000, "open": 1.3356, "high": 1.3364, "low": 1.3356, "close": 1.3358, "volume": 123546.6, "quote_volume": 165054.88685, "trades": 380, "taker_buy_quote": 45294.67853}, {"ts": 1775731500000, "open": 1.3358, "high": 1.3359, "low": 1.3358, "close": 1.3358, "volume": 137601.0, "quote_volume": 183807.57424, "trades": 71, "taker_buy_quote": 2116.59996}, {"ts": 1775731560000, "open": 1.3358, "high": 1.3362, "low": 1.3358, "close": 1.336, "volume": 121727.1, "quote_volume": 162632.11532, "trades": 436, "taker_buy_quote": 111755.45286}, {"ts": 1775731620000, "open": 1.336, "high": 1.336, "low": 1.3358, "close": 1.3358, "volume": 27683.5, "quote_volume": 36980.57598, "trades": 119, "taker_buy_quote": 2358.80102}, {"ts": 1775731680000, "open": 1.3358, "high": 1.3359, "low": 1.3358, "close": 1.3358, "volume": 63516.9, "quote_volume": 84846.00223, "trades": 98, "taker_buy_quote": 1699.39839}, {"ts": 1775731740000, "open": 1.3358, "high": 1.3358, "low": 1.3353, "close": 1.3357, "volume": 294412.0, "quote_volume": 393216.29867, "trades": 412, "taker_buy_quote": 243998.14773}, {"ts": 1775731800000, "open": 1.3356, "high": 1.3357, "low": 1.3349, "close": 1.3349, "volume": 75788.7, "quote_volume": 101195.77117, "trades": 273, "taker_buy_quote": 6210.17247}, {"ts": 1775731860000, "open": 1.3349, "high": 1.3349, "low": 1.3335, "close": 1.3341, "volume": 270669.6, "quote_volume": 361180.47487, "trades": 708, "taker_buy_quote": 212022.87197}, {"ts": 1775731920000, "open": 1.3341, "high": 1.3343, "low": 1.334, "close": 1.3343, "volume": 32520.1, "quote_volume": 43386.40946, "trades": 119, "taker_buy_quote": 35783.83006}, {"ts": 1775731980000, "open": 1.3342, "high": 1.3345, "low": 1.3341, "close": 1.3345, "volume": 39270.8, "quote_volume": 52396.72266, "trades": 162, "taker_buy_quote": 23169.88806}, {"ts": 1775732040000, "open": 1.3345, "high": 1.3348, "low": 1.3344, "close": 1.3344, "volume": 51132.5, "quote_volume": 68240.59738, "trades": 167, "taker_buy_quote": 34281.14774}, {"ts": 1775732100000, "open": 1.3344, "high": 1.3344, "low": 1.334, "close": 1.3343, "volume": 51476.8, "quote_volume": 68681.80912, "trades": 233, "taker_buy_quote": 18752.34056}, {"ts": 1775732160000, "open": 1.3344, "high": 1.3344, "low": 1.3337, "close": 1.3338, "volume": 111558.2, "quote_volume": 148831.50086, "trades": 231, "taker_buy_quote": 49564.863}, {"ts": 1775732220000, "open": 1.3338, "high": 1.3338, "low": 1.3333, "close": 1.3335, "volume": 67711.9, "quote_volume": 90289.67267, "trades": 166, "taker_buy_quote": 7947.61569}, {"ts": 1775732280000, "open": 1.3334, "high": 1.3335, "low": 1.3334, "close": 1.3334, "volume": 2543.1, "quote_volume": 3391.16586, "trades": 44, "taker_buy_quote": 2617.9272}, {"ts": 1775732340000, "open": 1.3335, "high": 1.3335, "low": 1.3329, "close": 1.3329, "volume": 66286.2, "quote_volume": 88359.24292, "trades": 366, "taker_buy_quote": 66104.71818}, {"ts": 1775732400000, "open": 1.3328, "high": 1.3329, "low": 1.3321, "close": 1.3329, "volume": 136814.1, "quote_volume": 182331.50534, "trades": 495, "taker_buy_quote": 137231.39182}, {"ts": 1775732460000, "open": 1.3328, "high": 1.3356, "low": 1.3321, "close": 1.3345, "volume": 488316.0, "quote_volume": 651324.58792, "trades": 1207, "taker_buy_quote": 465248.64851}, {"ts": 1775732520000, "open": 1.3345, "high": 1.335, "low": 1.3342, "close": 1.3343, "volume": 56444.4, "quote_volume": 75336.2508, "trades": 305, "taker_buy_quote": 10109.00224}, {"ts": 1775732580000, "open": 1.3342, "high": 1.3347, "low": 1.3341, "close": 1.3344, "volume": 21935.2, "quote_volume": 29268.91366, "trades": 196, "taker_buy_quote": 18433.03885}, {"ts": 1775732640000, "open": 1.3344, "high": 1.3345, "low": 1.334, "close": 1.334, "volume": 17961.7, "quote_volume": 23964.91437, "trades": 175, "taker_buy_quote": 1203.86147}, {"ts": 1775732700000, "open": 1.334, "high": 1.3342, "low": 1.3339, "close": 1.334, "volume": 14256.9, "quote_volume": 19019.40479, "trades": 123, "taker_buy_quote": 7297.16562}, {"ts": 1775732760000, "open": 1.3341, "high": 1.3341, "low": 1.3339, "close": 1.334, "volume": 32075.6, "quote_volume": 42788.88215, "trades": 101, "taker_buy_quote": 10579.99936}, {"ts": 1775732820000, "open": 1.3341, "high": 1.3346, "low": 1.3339, "close": 1.3345, "volume": 40348.4, "quote_volume": 53835.49749, "trades": 220, "taker_buy_quote": 20863.64512}, {"ts": 1775732880000, "open": 1.3344, "high": 1.3345, "low": 1.334, "close": 1.3342, "volume": 58016.7, "quote_volume": 77403.59043, "trades": 179, "taker_buy_quote": 40546.91678}, {"ts": 1775732940000, "open": 1.3342, "high": 1.3346, "low": 1.3335, "close": 1.3336, "volume": 37977.5, "quote_volume": 50667.26494, "trades": 272, "taker_buy_quote": 6526.5722}, {"ts": 1775733000000, "open": 1.3335, "high": 1.3335, "low": 1.3321, "close": 1.3322, "volume": 114461.2, "quote_volume": 152510.56405, "trades": 497, "taker_buy_quote": 14304.6008}, {"ts": 1775733060000, "open": 1.3322, "high": 1.3322, "low": 1.3319, "close": 1.332, "volume": 40392.5, "quote_volume": 53803.53128, "trades": 109, "taker_buy_quote": 41141.8698}, {"ts": 1775733120000, "open": 1.332, "high": 1.3324, "low": 1.3319, "close": 1.3319, "volume": 93192.9, "quote_volume": 124149.01166, "trades": 189, "taker_buy_quote": 95070.77151}, {"ts": 1775733180000, "open": 1.332, "high": 1.3324, "low": 1.332, "close": 1.3324, "volume": 38552.4, "quote_volume": 51355.66804, "trades": 190, "taker_buy_quote": 45617.33338}, {"ts": 1775733240000, "open": 1.3324, "high": 1.3329, "low": 1.3323, "close": 1.3329, "volume": 16487.2, "quote_volume": 21970.68713, "trades": 122, "taker_buy_quote": 19991.96354}, {"ts": 1775733300000, "open": 1.3328, "high": 1.3328, "low": 1.3325, "close": 1.3326, "volume": 16297.5, "quote_volume": 21719.50352, "trades": 76, "taker_buy_quote": 5814.58898}, {"ts": 1775733360000, "open": 1.3326, "high": 1.3328, "low": 1.3323, "close": 1.3323, "volume": 19241.1, "quote_volume": 25638.89605, "trades": 125, "taker_buy_quote": 793.98249}, {"ts": 1775733420000, "open": 1.3323, "high": 1.3324, "low": 1.3315, "close": 1.3317, "volume": 34482.1, "quote_volume": 45928.68923, "trades": 198, "taker_buy_quote": 5965.20021}, {"ts": 1775733480000, "open": 1.3317, "high": 1.332, "low": 1.3315, "close": 1.3319, "volume": 48390.2, "quote_volume": 64443.14976, "trades": 192, "taker_buy_quote": 33770.00423}, {"ts": 1775733540000, "open": 1.332, "high": 1.3327, "low": 1.332, "close": 1.3327, "volume": 45891.9, "quote_volume": 61136.19341, "trades": 162, "taker_buy_quote": 60582.20423}, {"ts": 1775733600000, "open": 1.3327, "high": 1.3334, "low": 1.3324, "close": 1.3326, "volume": 90060.5, "quote_volume": 120044.49761, "trades": 1435, "taker_buy_quote": 34145.57147}, {"ts": 1775733660000, "open": 1.3325, "high": 1.3326, "low": 1.3324, "close": 1.3326, "volume": 11650.9, "quote_volume": 15524.84587, "trades": 1270, "taker_buy_quote": 10108.15435}, {"ts": 1775733720000, "open": 1.3325, "high": 1.3331, "low": 1.3324, "close": 1.3331, "volume": 18058.9, "quote_volume": 24068.58382, "trades": 1364, "taker_buy_quote": 10685.3299}, {"ts": 1775733780000, "open": 1.333, "high": 1.3333, "low": 1.3322, "close": 1.3324, "volume": 59384.9, "quote_volume": 79146.15117, "trades": 1462, "taker_buy_quote": 19452.99169}, {"ts": 1775733840000, "open": 1.3323, "high": 1.333, "low": 1.332, "close": 1.333, "volume": 39302.1, "quote_volume": 52364.03936, "trades": 614, "taker_buy_quote": 16728.88589}, {"ts": 1775733900000, "open": 1.333, "high": 1.3331, "low": 1.3324, "close": 1.3328, "volume": 113882.0, "quote_volume": 151786.75805, "trades": 599, "taker_buy_quote": 9304.95707}, {"ts": 1775733960000, "open": 1.3328, "high": 1.3329, "low": 1.3319, "close": 1.3321, "volume": 72882.1, "quote_volume": 97102.55457, "trades": 346, "taker_buy_quote": 47157.79492}, {"ts": 1775734020000, "open": 1.3321, "high": 1.3331, "low": 1.332, "close": 1.3331, "volume": 59746.0, "quote_volume": 79601.46457, "trades": 389, "taker_buy_quote": 26937.98666}, {"ts": 1775734080000, "open": 1.333, "high": 1.3331, "low": 1.3291, "close": 1.3292, "volume": 979883.6, "quote_volume": 1303690.5495, "trades": 1845, "taker_buy_quote": 457732.76813}, {"ts": 1775734140000, "open": 1.3291, "high": 1.3292, "low": 1.3287, "close": 1.329, "volume": 67684.6, "quote_volume": 89943.31525, "trades": 246, "taker_buy_quote": 36377.02578}, {"ts": 1775734200000, "open": 1.3289, "high": 1.3291, "low": 1.3288, "close": 1.329, "volume": 48839.1, "quote_volume": 64906.58855, "trades": 240, "taker_buy_quote": 36240.61747}, {"ts": 1775734260000, "open": 1.3289, "high": 1.3299, "low": 1.3289, "close": 1.3298, "volume": 111909.9, "quote_volume": 148775.6738, "trades": 320, "taker_buy_quote": 109014.25809}, {"ts": 1775734320000, "open": 1.3299, "high": 1.3302, "low": 1.3292, "close": 1.3294, "volume": 75229.1, "quote_volume": 100028.82266, "trades": 361, "taker_buy_quote": 63277.65918}, {"ts": 1775734380000, "open": 1.3294, "high": 1.3296, "low": 1.3293, "close": 1.3295, "volume": 212131.6, "quote_volume": 282018.27741, "trades": 245, "taker_buy_quote": 256945.01276}, {"ts": 1775734440000, "open": 1.3295, "high": 1.3295, "low": 1.329, "close": 1.3293, "volume": 80869.4, "quote_volume": 107497.44627, "trades": 230, "taker_buy_quote": 28396.81973}, {"ts": 1775734500000, "open": 1.3292, "high": 1.3293, "low": 1.3289, "close": 1.3293, "volume": 93031.9, "quote_volume": 123657.20198, "trades": 241, "taker_buy_quote": 94969.187}, {"ts": 1775734560000, "open": 1.3293, "high": 1.3293, "low": 1.329, "close": 1.3291, "volume": 53295.6, "quote_volume": 70836.30968, "trades": 172, "taker_buy_quote": 8854.09582}, {"ts": 1775734620000, "open": 1.3291, "high": 1.3293, "low": 1.3289, "close": 1.3289, "volume": 12397.9, "quote_volume": 16477.10137, "trades": 150, "taker_buy_quote": 5660.44635}, {"ts": 1775734680000, "open": 1.329, "high": 1.3294, "low": 1.3289, "close": 1.3293, "volume": 29171.3, "quote_volume": 38771.08496, "trades": 183, "taker_buy_quote": 34064.25313}, {"ts": 1775734740000, "open": 1.3294, "high": 1.3297, "low": 1.3294, "close": 1.3295, "volume": 16774.9, "quote_volume": 22302.40994, "trades": 95, "taker_buy_quote": 8718.7635}, {"ts": 1775734800000, "open": 1.3296, "high": 1.3299, "low": 1.3295, "close": 1.3298, "volume": 63919.8, "quote_volume": 84997.18463, "trades": 157, "taker_buy_quote": 69833.89457}, {"ts": 1775734860000, "open": 1.3298, "high": 1.3299, "low": 1.3296, "close": 1.3296, "volume": 23836.1, "quote_volume": 31697.21259, "trades": 101, "taker_buy_quote": 4416.87177}, {"ts": 1775734920000, "open": 1.3295, "high": 1.3296, "low": 1.3292, "close": 1.3293, "volume": 118149.9, "quote_volume": 157067.20478, "trades": 245, "taker_buy_quote": 104424.27214}, {"ts": 1775734980000, "open": 1.3293, "high": 1.3293, "low": 1.3288, "close": 1.3288, "volume": 62513.6, "quote_volume": 83071.80421, "trades": 225, "taker_buy_quote": 40287.68935}, {"ts": 1775735040000, "open": 1.3289, "high": 1.3291, "low": 1.3283, "close": 1.3284, "volume": 237096.0, "quote_volume": 315051.14902, "trades": 640, "taker_buy_quote": 168695.90555}, {"ts": 1775735100000, "open": 1.3285, "high": 1.3285, "low": 1.328, "close": 1.328, "volume": 121237.5, "quote_volume": 161028.12674, "trades": 300, "taker_buy_quote": 84459.70347}, {"ts": 1775735160000, "open": 1.3281, "high": 1.3284, "low": 1.3278, "close": 1.3279, "volume": 70782.1, "quote_volume": 94009.816, "trades": 307, "taker_buy_quote": 29286.52283}, {"ts": 1775735220000, "open": 1.3279, "high": 1.3283, "low": 1.3279, "close": 1.3283, "volume": 70585.1, "quote_volume": 93741.33273, "trades": 231, "taker_buy_quote": 66915.27573}, {"ts": 1775735280000, "open": 1.3282, "high": 1.3284, "low": 1.3281, "close": 1.3281, "volume": 91212.9, "quote_volume": 121152.14635, "trades": 264, "taker_buy_quote": 47783.33168}, {"ts": 1775735340000, "open": 1.3282, "high": 1.3283, "low": 1.3281, "close": 1.3281, "volume": 50980.6, "quote_volume": 67710.36236, "trades": 194, "taker_buy_quote": 22250.43158}, {"ts": 1775735400000, "open": 1.3281, "high": 1.3282, "low": 1.3279, "close": 1.3281, "volume": 119395.2, "quote_volume": 158567.41198, "trades": 210, "taker_buy_quote": 114357.43423}, {"ts": 1775735460000, "open": 1.3281, "high": 1.3281, "low": 1.3275, "close": 1.3278, "volume": 84009.2, "quote_volume": 111551.50821, "trades": 341, "taker_buy_quote": 52127.62153}, {"ts": 1775735520000, "open": 1.3278, "high": 1.3279, "low": 1.3272, "close": 1.3277, "volume": 291041.0, "quote_volume": 386415.46182, "trades": 520, "taker_buy_quote": 245081.3059}, {"ts": 1775735580000, "open": 1.3277, "high": 1.3277, "low": 1.3268, "close": 1.3269, "volume": 172200.0, "quote_volume": 228550.46415, "trades": 465, "taker_buy_quote": 85706.27335}, {"ts": 1775735640000, "open": 1.3269, "high": 1.327, "low": 1.3264, "close": 1.3265, "volume": 361355.1, "quote_volume": 479448.4511, "trades": 924, "taker_buy_quote": 128198.6297}, {"ts": 1775735700000, "open": 1.3264, "high": 1.3303, "low": 1.3255, "close": 1.3299, "volume": 1113213.3, "quote_volume": 1477937.89383, "trades": 2950, "taker_buy_quote": 852785.23588}, {"ts": 1775735760000, "open": 1.33, "high": 1.3303, "low": 1.3292, "close": 1.3294, "volume": 180452.4, "quote_volume": 239985.65341, "trades": 581, "taker_buy_quote": 112952.30098}, {"ts": 1775735820000, "open": 1.3293, "high": 1.3304, "low": 1.3293, "close": 1.3298, "volume": 124727.7, "quote_volume": 165893.70558, "trades": 619, "taker_buy_quote": 82821.22886}, {"ts": 1775735880000, "open": 1.3297, "high": 1.3301, "low": 1.3296, "close": 1.3299, "volume": 60186.9, "quote_volume": 80038.30812, "trades": 322, "taker_buy_quote": 35522.1309}, {"ts": 1775735940000, "open": 1.3299, "high": 1.3301, "low": 1.3297, "close": 1.3297, "volume": 35430.3, "quote_volume": 47118.28517, "trades": 230, "taker_buy_quote": 18359.25841}, {"ts": 1775736000000, "open": 1.3297, "high": 1.3298, "low": 1.3296, "close": 1.3296, "volume": 26859.4, "quote_volume": 35714.29443, "trades": 142, "taker_buy_quote": 18478.01801}, {"ts": 1775736060000, "open": 1.3297, "high": 1.3299, "low": 1.3296, "close": 1.3298, "volume": 77412.6, "quote_volume": 102937.83039, "trades": 245, "taker_buy_quote": 41877.99642}, {"ts": 1775736120000, "open": 1.3299, "high": 1.3304, "low": 1.3299, "close": 1.3301, "volume": 152029.4, "quote_volume": 202213.989, "trades": 354, "taker_buy_quote": 142202.50136}, {"ts": 1775736180000, "open": 1.3301, "high": 1.3301, "low": 1.3296, "close": 1.3296, "volume": 109946.3, "quote_volume": 146220.83608, "trades": 372, "taker_buy_quote": 82210.82354}, {"ts": 1775736240000, "open": 1.3296, "high": 1.33, "low": 1.3296, "close": 1.33, "volume": 95467.1, "quote_volume": 126956.24653, "trades": 305, "taker_buy_quote": 69709.76436}, {"ts": 1775736300000, "open": 1.3299, "high": 1.33, "low": 1.3294, "close": 1.3295, "volume": 74321.3, "quote_volume": 98818.4608, "trades": 265, "taker_buy_quote": 14832.12257}, {"ts": 1775736360000, "open": 1.3296, "high": 1.3296, "low": 1.3289, "close": 1.3291, "volume": 74240.6, "quote_volume": 98675.47841, "trades": 329, "taker_buy_quote": 64521.37897}, {"ts": 1775736420000, "open": 1.3291, "high": 1.3295, "low": 1.3289, "close": 1.3292, "volume": 47040.7, "quote_volume": 62525.03967, "trades": 331, "taker_buy_quote": 41709.28493}, {"ts": 1775736480000, "open": 1.3291, "high": 1.33, "low": 1.3291, "close": 1.3297, "volume": 172673.0, "quote_volume": 229606.71357, "trades": 454, "taker_buy_quote": 101314.78661}, {"ts": 1775736540000, "open": 1.3298, "high": 1.3303, "low": 1.3296, "close": 1.3296, "volume": 88668.3, "quote_volume": 117926.7024, "trades": 427, "taker_buy_quote": 54814.32684}, {"ts": 1775736600000, "open": 1.3297, "high": 1.3301, "low": 1.3296, "close": 1.3299, "volume": 93716.9, "quote_volume": 124630.5748, "trades": 290, "taker_buy_quote": 51936.37355}, {"ts": 1775736660000, "open": 1.3299, "high": 1.3299, "low": 1.3292, "close": 1.3292, "volume": 53370.7, "quote_volume": 70958.94888, "trades": 265, "taker_buy_quote": 28594.83977}, {"ts": 1775736720000, "open": 1.3293, "high": 1.3293, "low": 1.3286, "close": 1.3286, "volume": 67978.1, "quote_volume": 90340.33752, "trades": 320, "taker_buy_quote": 33647.217}, {"ts": 1775736780000, "open": 1.3287, "high": 1.3288, "low": 1.3285, "close": 1.3286, "volume": 39651.7, "quote_volume": 52682.27045, "trades": 147, "taker_buy_quote": 4904.60751}, {"ts": 1775736840000, "open": 1.3285, "high": 1.3288, "low": 1.3285, "close": 1.3288, "volume": 16184.0, "quote_volume": 21503.12151, "trades": 77, "taker_buy_quote": 20035.81886}, {"ts": 1775736900000, "open": 1.3288, "high": 1.3294, "low": 1.3287, "close": 1.3293, "volume": 49156.1, "quote_volume": 65333.14792, "trades": 210, "taker_buy_quote": 60967.36845}, {"ts": 1775736960000, "open": 1.3293, "high": 1.3297, "low": 1.3288, "close": 1.3289, "volume": 121746.4, "quote_volume": 161818.41467, "trades": 348, "taker_buy_quote": 54664.1465}, {"ts": 1775737020000, "open": 1.3288, "high": 1.3291, "low": 1.3283, "close": 1.3284, "volume": 35655.5, "quote_volume": 47377.21775, "trades": 281, "taker_buy_quote": 18369.6402}, {"ts": 1775737080000, "open": 1.3284, "high": 1.3288, "low": 1.3284, "close": 1.3288, "volume": 40038.8, "quote_volume": 53196.61916, "trades": 127, "taker_buy_quote": 31988.00206}, {"ts": 1775737140000, "open": 1.3288, "high": 1.3296, "low": 1.3284, "close": 1.3285, "volume": 102449.9, "quote_volume": 136165.66425, "trades": 580, "taker_buy_quote": 68924.0854}, {"ts": 1775737200000, "open": 1.3284, "high": 1.3284, "low": 1.3275, "close": 1.3279, "volume": 124454.2, "quote_volume": 165269.27925, "trades": 558, "taker_buy_quote": 88814.27837}, {"ts": 1775737260000, "open": 1.3279, "high": 1.3279, "low": 1.3271, "close": 1.3275, "volume": 144858.0, "quote_volume": 192297.36907, "trades": 504, "taker_buy_quote": 54045.6208}, {"ts": 1775737320000, "open": 1.3275, "high": 1.3276, "low": 1.3265, "close": 1.3266, "volume": 80803.2, "quote_volume": 107235.96308, "trades": 490, "taker_buy_quote": 26362.55861}, {"ts": 1775737380000, "open": 1.3265, "high": 1.3269, "low": 1.3262, "close": 1.3268, "volume": 113501.2, "quote_volume": 150564.20743, "trades": 386, "taker_buy_quote": 83682.31329}, {"ts": 1775737440000, "open": 1.3268, "high": 1.3277, "low": 1.3268, "close": 1.3277, "volume": 102969.9, "quote_volume": 136659.15762, "trades": 388, "taker_buy_quote": 70359.75242}, {"ts": 1775737500000, "open": 1.3276, "high": 1.3277, "low": 1.3275, "close": 1.3277, "volume": 87536.4, "quote_volume": 116221.11008, "trades": 253, "taker_buy_quote": 73520.42491}, {"ts": 1775737560000, "open": 1.3277, "high": 1.3281, "low": 1.3277, "close": 1.3281, "volume": 35615.3, "quote_volume": 47291.14886, "trades": 148, "taker_buy_quote": 44982.66903}, {"ts": 1775737620000, "open": 1.3281, "high": 1.3303, "low": 1.3281, "close": 1.3303, "volume": 143102.9, "quote_volume": 190244.4789, "trades": 586, "taker_buy_quote": 170486.67088}, {"ts": 1775737680000, "open": 1.3302, "high": 1.3309, "low": 1.3288, "close": 1.3291, "volume": 125121.5, "quote_volume": 166401.1093, "trades": 946, "taker_buy_quote": 62199.13517}, {"ts": 1775737740000, "open": 1.3291, "high": 1.3296, "low": 1.3291, "close": 1.3291, "volume": 47568.0, "quote_volume": 63236.29609, "trades": 238, "taker_buy_quote": 18042.61375}, {"ts": 1775737800000, "open": 1.3291, "high": 1.3298, "low": 1.3288, "close": 1.3291, "volume": 147207.3, "quote_volume": 195701.76414, "trades": 616, "taker_buy_quote": 119749.43785}, {"ts": 1775737860000, "open": 1.3291, "high": 1.3291, "low": 1.3278, "close": 1.3284, "volume": 127326.8, "quote_volume": 169138.06095, "trades": 874, "taker_buy_quote": 77348.11359}, {"ts": 1775737920000, "open": 1.3284, "high": 1.3293, "low": 1.3279, "close": 1.3288, "volume": 80149.0, "quote_volume": 106489.58691, "trades": 690, "taker_buy_quote": 50927.77357}, {"ts": 1775737980000, "open": 1.3288, "high": 1.3291, "low": 1.3282, "close": 1.3285, "volume": 43600.3, "quote_volume": 57931.05267, "trades": 341, "taker_buy_quote": 16492.2123}, {"ts": 1775738040000, "open": 1.3285, "high": 1.3291, "low": 1.3284, "close": 1.3288, "volume": 56447.4, "quote_volume": 75010.52563, "trades": 255, "taker_buy_quote": 44371.93258}, {"ts": 1775738100000, "open": 1.3289, "high": 1.3292, "low": 1.3288, "close": 1.3292, "volume": 49838.0, "quote_volume": 66235.56541, "trades": 200, "taker_buy_quote": 12731.89551}, {"ts": 1775738160000, "open": 1.3291, "high": 1.33, "low": 1.3291, "close": 1.3295, "volume": 23001.7, "quote_volume": 30583.89036, "trades": 242, "taker_buy_quote": 22094.13763}, {"ts": 1775738220000, "open": 1.3294, "high": 1.3295, "low": 1.3291, "close": 1.3295, "volume": 25772.4, "quote_volume": 34259.47875, "trades": 166, "taker_buy_quote": 12917.67312}, {"ts": 1775738280000, "open": 1.3294, "high": 1.3294, "low": 1.3292, "close": 1.3292, "volume": 39056.8, "quote_volume": 51918.5503, "trades": 120, "taker_buy_quote": 1107.45098}, {"ts": 1775738340000, "open": 1.3292, "high": 1.3296, "low": 1.3289, "close": 1.3296, "volume": 56393.6, "quote_volume": 74961.69206, "trades": 270, "taker_buy_quote": 23012.26841}, {"ts": 1775738400000, "open": 1.3296, "high": 1.3301, "low": 1.329, "close": 1.3301, "volume": 39290.4, "quote_volume": 52230.97333, "trades": 283, "taker_buy_quote": 18282.26526}, {"ts": 1775738460000, "open": 1.3301, "high": 1.3327, "low": 1.33, "close": 1.3306, "volume": 406789.2, "quote_volume": 541775.17474, "trades": 1453, "taker_buy_quote": 239385.79248}, {"ts": 1775738520000, "open": 1.3305, "high": 1.3312, "low": 1.3301, "close": 1.3309, "volume": 120949.4, "quote_volume": 160937.21546, "trades": 552, "taker_buy_quote": 65767.4736}, {"ts": 1775738580000, "open": 1.3309, "high": 1.331, "low": 1.3306, "close": 1.331, "volume": 28810.9, "quote_volume": 38343.44561, "trades": 184, "taker_buy_quote": 24880.46381}, {"ts": 1775738640000, "open": 1.331, "high": 1.331, "low": 1.3307, "close": 1.3309, "volume": 15166.3, "quote_volume": 20183.81157, "trades": 78, "taker_buy_quote": 3706.68254}, {"ts": 1775738700000, "open": 1.3309, "high": 1.3312, "low": 1.3307, "close": 1.3307, "volume": 40181.1, "quote_volume": 53480.01105, "trades": 236, "taker_buy_quote": 8025.541}, {"ts": 1775738760000, "open": 1.3307, "high": 1.3307, "low": 1.33, "close": 1.3301, "volume": 55520.9, "quote_volume": 73859.21169, "trades": 322, "taker_buy_quote": 9901.5746}, {"ts": 1775738820000, "open": 1.33, "high": 1.3301, "low": 1.3286, "close": 1.3301, "volume": 70219.1, "quote_volume": 93348.46931, "trades": 702, "taker_buy_quote": 25673.93615}, {"ts": 1775738880000, "open": 1.3301, "high": 1.3304, "low": 1.33, "close": 1.3303, "volume": 58929.7, "quote_volume": 78391.36347, "trades": 191, "taker_buy_quote": 16882.98961}, {"ts": 1775738940000, "open": 1.3303, "high": 1.3304, "low": 1.3302, "close": 1.3303, "volume": 23085.3, "quote_volume": 30710.36328, "trades": 85, "taker_buy_quote": 1815.75721}, {"ts": 1775739000000, "open": 1.3302, "high": 1.3307, "low": 1.3299, "close": 1.3306, "volume": 28795.8, "quote_volume": 38302.53054, "trades": 227, "taker_buy_quote": 17372.50608}, {"ts": 1775739060000, "open": 1.3306, "high": 1.3307, "low": 1.3298, "close": 1.3299, "volume": 25989.1, "quote_volume": 34572.90008, "trades": 249, "taker_buy_quote": 1297.07841}, {"ts": 1775739120000, "open": 1.3299, "high": 1.33, "low": 1.3298, "close": 1.33, "volume": 13700.9, "quote_volume": 18220.85768, "trades": 67, "taker_buy_quote": 14466.97126}, {"ts": 1775739180000, "open": 1.33, "high": 1.3303, "low": 1.3299, "close": 1.3303, "volume": 46077.8, "quote_volume": 61286.72452, "trades": 114, "taker_buy_quote": 54313.26919}, {"ts": 1775739240000, "open": 1.3302, "high": 1.3303, "low": 1.3302, "close": 1.3303, "volume": 11340.7, "quote_volume": 15086.36412, "trades": 60, "taker_buy_quote": 12837.12894}, {"ts": 1775739300000, "open": 1.3303, "high": 1.3309, "low": 1.3302, "close": 1.3307, "volume": 32361.3, "quote_volume": 43060.47707, "trades": 196, "taker_buy_quote": 23108.61095}, {"ts": 1775739360000, "open": 1.3307, "high": 1.3309, "low": 1.3307, "close": 1.3308, "volume": 6949.2, "quote_volume": 9248.32765, "trades": 40, "taker_buy_quote": 5933.05815}, {"ts": 1775739420000, "open": 1.3308, "high": 1.3314, "low": 1.3308, "close": 1.3313, "volume": 15317.0, "quote_volume": 20387.69618, "trades": 113, "taker_buy_quote": 14481.28173}, {"ts": 1775739480000, "open": 1.3313, "high": 1.3316, "low": 1.3313, "close": 1.3315, "volume": 86243.1, "quote_volume": 114829.63723, "trades": 138, "taker_buy_quote": 10109.66155}, {"ts": 1775739540000, "open": 1.3315, "high": 1.3319, "low": 1.3313, "close": 1.3313, "volume": 40025.3, "quote_volume": 53297.92355, "trades": 197, "taker_buy_quote": 13177.89111}, {"ts": 1775739600000, "open": 1.3314, "high": 1.3328, "low": 1.3314, "close": 1.3316, "volume": 65854.1, "quote_volume": 87721.66305, "trades": 563, "taker_buy_quote": 40596.90931}, {"ts": 1775739660000, "open": 1.3316, "high": 1.3319, "low": 1.3314, "close": 1.3318, "volume": 55300.9, "quote_volume": 73639.5948, "trades": 146, "taker_buy_quote": 37853.45462}, {"ts": 1775739720000, "open": 1.3318, "high": 1.332, "low": 1.3313, "close": 1.3314, "volume": 75650.7, "quote_volume": 100749.83784, "trades": 260, "taker_buy_quote": 21250.56218}, {"ts": 1775739780000, "open": 1.3313, "high": 1.3315, "low": 1.3312, "close": 1.3315, "volume": 17530.2, "quote_volume": 23338.07747, "trades": 117, "taker_buy_quote": 3886.76022}, {"ts": 1775739840000, "open": 1.3316, "high": 1.332, "low": 1.3315, "close": 1.3318, "volume": 34368.3, "quote_volume": 45773.19505, "trades": 144, "taker_buy_quote": 16859.29096}, {"ts": 1775739900000, "open": 1.3318, "high": 1.332, "low": 1.3313, "close": 1.3313, "volume": 74459.6, "quote_volume": 99148.22556, "trades": 215, "taker_buy_quote": 5894.85783}, {"ts": 1775739960000, "open": 1.3313, "high": 1.3314, "low": 1.331, "close": 1.3314, "volume": 16073.9, "quote_volume": 21396.5353, "trades": 142, "taker_buy_quote": 12181.97402}, {"ts": 1775740020000, "open": 1.3314, "high": 1.3315, "low": 1.3312, "close": 1.3313, "volume": 20138.9, "quote_volume": 26811.88497, "trades": 108, "taker_buy_quote": 7600.12061}, {"ts": 1775740080000, "open": 1.3312, "high": 1.3314, "low": 1.331, "close": 1.331, "volume": 41855.5, "quote_volume": 55714.89429, "trades": 186, "taker_buy_quote": 2715.31637}, {"ts": 1775740140000, "open": 1.3311, "high": 1.3314, "low": 1.331, "close": 1.3313, "volume": 11927.9, "quote_volume": 15878.11755, "trades": 61, "taker_buy_quote": 9015.98568}, {"ts": 1775740200000, "open": 1.3313, "high": 1.3313, "low": 1.3308, "close": 1.3308, "volume": 23105.9, "quote_volume": 30756.21905, "trades": 178, "taker_buy_quote": 2749.34197}, {"ts": 1775740260000, "open": 1.3308, "high": 1.3314, "low": 1.3308, "close": 1.3313, "volume": 24459.3, "quote_volume": 32554.62253, "trades": 157, "taker_buy_quote": 20629.55548}, {"ts": 1775740320000, "open": 1.3313, "high": 1.3313, "low": 1.3308, "close": 1.3308, "volume": 39074.8, "quote_volume": 52008.70971, "trades": 189, "taker_buy_quote": 3860.57285}, {"ts": 1775740380000, "open": 1.3307, "high": 1.331, "low": 1.3307, "close": 1.3309, "volume": 36967.1, "quote_volume": 49199.40382, "trades": 125, "taker_buy_quote": 47644.34922}, {"ts": 1775740440000, "open": 1.3308, "high": 1.3309, "low": 1.3308, "close": 1.3309, "volume": 3467.2, "quote_volume": 4614.46713, "trades": 59, "taker_buy_quote": 3396.85607}, {"ts": 1775740500000, "open": 1.3309, "high": 1.3311, "low": 1.3309, "close": 1.3311, "volume": 8387.6, "quote_volume": 11163.92975, "trades": 73, "taker_buy_quote": 5491.64671}, {"ts": 1775740560000, "open": 1.3311, "high": 1.3311, "low": 1.3307, "close": 1.3309, "volume": 44997.4, "quote_volume": 59883.10149, "trades": 129, "taker_buy_quote": 50385.05479}, {"ts": 1775740620000, "open": 1.3308, "high": 1.3308, "low": 1.3305, "close": 1.3306, "volume": 4715.0, "quote_volume": 6274.2808, "trades": 89, "taker_buy_quote": 2215.41503}, {"ts": 1775740680000, "open": 1.3307, "high": 1.331, "low": 1.3306, "close": 1.331, "volume": 22216.9, "quote_volume": 29566.83653, "trades": 93, "taker_buy_quote": 28417.65626}, {"ts": 1775740740000, "open": 1.331, "high": 1.3311, "low": 1.3309, "close": 1.331, "volume": 4627.5, "quote_volume": 6159.35893, "trades": 50, "taker_buy_quote": 4791.89182}, {"ts": 1775740800000, "open": 1.331, "high": 1.3311, "low": 1.3307, "close": 1.3309, "volume": 19817.9, "quote_volume": 26375.10476, "trades": 131, "taker_buy_quote": 8636.46493}, {"ts": 1775740860000, "open": 1.3309, "high": 1.331, "low": 1.3308, "close": 1.331, "volume": 14810.5, "quote_volume": 19711.32701, "trades": 76, "taker_buy_quote": 6383.42971}, {"ts": 1775740920000, "open": 1.331, "high": 1.331, "low": 1.3299, "close": 1.33, "volume": 40862.0, "quote_volume": 54356.46105, "trades": 214, "taker_buy_quote": 24081.39686}, {"ts": 1775740980000, "open": 1.33, "high": 1.3303, "low": 1.33, "close": 1.3302, "volume": 6602.5, "quote_volume": 8781.98389, "trades": 92, "taker_buy_quote": 7054.26041}, {"ts": 1775741040000, "open": 1.3303, "high": 1.3306, "low": 1.3302, "close": 1.3306, "volume": 5386.0, "quote_volume": 7165.4435, "trades": 104, "taker_buy_quote": 6581.99416}, {"ts": 1775741100000, "open": 1.3307, "high": 1.331, "low": 1.3305, "close": 1.3307, "volume": 37322.9, "quote_volume": 49665.39651, "trades": 239, "taker_buy_quote": 31201.81484}, {"ts": 1775741160000, "open": 1.3308, "high": 1.331, "low": 1.3307, "close": 1.3307, "volume": 26575.9, "quote_volume": 35370.82981, "trades": 151, "taker_buy_quote": 25711.58387}, {"ts": 1775741220000, "open": 1.3307, "high": 1.331, "low": 1.3306, "close": 1.3309, "volume": 34643.8, "quote_volume": 46101.74968, "trades": 194, "taker_buy_quote": 14475.6734}, {"ts": 1775741280000, "open": 1.3309, "high": 1.3316, "low": 1.3309, "close": 1.3315, "volume": 22306.5, "quote_volume": 29700.0987, "trades": 172, "taker_buy_quote": 8381.10323}, {"ts": 1775741340000, "open": 1.3315, "high": 1.3316, "low": 1.3308, "close": 1.331, "volume": 90565.8, "quote_volume": 120545.12011, "trades": 259, "taker_buy_quote": 70670.15428}, {"ts": 1775741400000, "open": 1.3311, "high": 1.3321, "low": 1.3311, "close": 1.3318, "volume": 61245.2, "quote_volume": 81569.05584, "trades": 686, "taker_buy_quote": 39110.35114}, {"ts": 1775741460000, "open": 1.3317, "high": 1.3328, "low": 1.3312, "close": 1.3325, "volume": 29893.1, "quote_volume": 39821.37008, "trades": 548, "taker_buy_quote": 22543.52586}, {"ts": 1775741520000, "open": 1.3325, "high": 1.3327, "low": 1.3302, "close": 1.3302, "volume": 58892.0, "quote_volume": 78411.77281, "trades": 940, "taker_buy_quote": 26021.08698}, {"ts": 1775741580000, "open": 1.3301, "high": 1.3307, "low": 1.3286, "close": 1.3307, "volume": 79119.5, "quote_volume": 105195.49087, "trades": 862, "taker_buy_quote": 47799.98623}, {"ts": 1775741640000, "open": 1.3306, "high": 1.3311, "low": 1.3295, "close": 1.3298, "volume": 33307.1, "quote_volume": 44314.00034, "trades": 609, "taker_buy_quote": 24823.4128}, {"ts": 1775741700000, "open": 1.3299, "high": 1.3311, "low": 1.3298, "close": 1.3302, "volume": 115765.9, "quote_volume": 154028.23078, "trades": 672, "taker_buy_quote": 105862.57279}, {"ts": 1775741760000, "open": 1.3302, "high": 1.3319, "low": 1.33, "close": 1.3318, "volume": 65720.0, "quote_volume": 87478.02883, "trades": 597, "taker_buy_quote": 27994.44957}, {"ts": 1775741820000, "open": 1.3318, "high": 1.3319, "low": 1.3307, "close": 1.3307, "volume": 76086.3, "quote_volume": 101295.9273, "trades": 573, "taker_buy_quote": 27576.56584}, {"ts": 1775741880000, "open": 1.3307, "high": 1.3309, "low": 1.328, "close": 1.3287, "volume": 252096.0, "quote_volume": 335115.81097, "trades": 1095, "taker_buy_quote": 91551.99002}, {"ts": 1775741940000, "open": 1.3288, "high": 1.3303, "low": 1.3288, "close": 1.3303, "volume": 60768.3, "quote_volume": 80804.25844, "trades": 678, "taker_buy_quote": 48734.223}, {"ts": 1775742000000, "open": 1.3303, "high": 1.3306, "low": 1.329, "close": 1.33, "volume": 234801.7, "quote_volume": 312224.20668, "trades": 1141, "taker_buy_quote": 173389.2433}, {"ts": 1775742060000, "open": 1.33, "high": 1.33, "low": 1.3288, "close": 1.3289, "volume": 62817.9, "quote_volume": 83530.29563, "trades": 445, "taker_buy_quote": 22263.92499}, {"ts": 1775742120000, "open": 1.3288, "high": 1.3298, "low": 1.3288, "close": 1.3298, "volume": 89074.7, "quote_volume": 118424.47485, "trades": 293, "taker_buy_quote": 99368.00293}, {"ts": 1775742180000, "open": 1.3298, "high": 1.3311, "low": 1.3298, "close": 1.3309, "volume": 33592.2, "quote_volume": 44700.54207, "trades": 368, "taker_buy_quote": 18611.25161}, {"ts": 1775742240000, "open": 1.3308, "high": 1.3308, "low": 1.3298, "close": 1.3298, "volume": 20427.1, "quote_volume": 27167.21749, "trades": 202, "taker_buy_quote": 6519.48556}, {"ts": 1775742300000, "open": 1.3299, "high": 1.3302, "low": 1.3289, "close": 1.3301, "volume": 27102.8, "quote_volume": 36036.50171, "trades": 645, "taker_buy_quote": 21955.41291}, {"ts": 1775742360000, "open": 1.3302, "high": 1.3312, "low": 1.3302, "close": 1.3307, "volume": 39936.3, "quote_volume": 53152.58507, "trades": 320, "taker_buy_quote": 19677.10765}, {"ts": 1775742420000, "open": 1.3307, "high": 1.3307, "low": 1.3286, "close": 1.3287, "volume": 87842.3, "quote_volume": 116798.7113, "trades": 624, "taker_buy_quote": 10927.88328}, {"ts": 1775742480000, "open": 1.3287, "high": 1.3304, "low": 1.3286, "close": 1.3304, "volume": 58956.7, "quote_volume": 78351.19595, "trades": 648, "taker_buy_quote": 36213.79163}, {"ts": 1775742540000, "open": 1.3305, "high": 1.3308, "low": 1.3293, "close": 1.3301, "volume": 389726.6, "quote_volume": 518273.88139, "trades": 866, "taker_buy_quote": 89166.59685}, {"ts": 1775742600000, "open": 1.33, "high": 1.33, "low": 1.3291, "close": 1.3291, "volume": 39487.1, "quote_volume": 52501.42963, "trades": 505, "taker_buy_quote": 10760.98785}, {"ts": 1775742660000, "open": 1.329, "high": 1.3291, "low": 1.3285, "close": 1.3286, "volume": 80412.8, "quote_volume": 106843.3729, "trades": 431, "taker_buy_quote": 39475.07577}, {"ts": 1775742720000, "open": 1.3286, "high": 1.329, "low": 1.3279, "close": 1.3281, "volume": 92633.2, "quote_volume": 123053.53441, "trades": 482, "taker_buy_quote": 59612.324}, {"ts": 1775742780000, "open": 1.3281, "high": 1.3284, "low": 1.3277, "close": 1.328, "volume": 83373.3, "quote_volume": 110726.08443, "trades": 529, "taker_buy_quote": 44321.97513}, {"ts": 1775742840000, "open": 1.328, "high": 1.3289, "low": 1.3279, "close": 1.3279, "volume": 37821.0, "quote_volume": 50240.07397, "trades": 428, "taker_buy_quote": 37891.56211}, {"ts": 1775742900000, "open": 1.3279, "high": 1.328, "low": 1.3275, "close": 1.3277, "volume": 82173.6, "quote_volume": 109114.13043, "trades": 446, "taker_buy_quote": 56520.91101}, {"ts": 1775742960000, "open": 1.3277, "high": 1.3278, "low": 1.3264, "close": 1.327, "volume": 131567.2, "quote_volume": 174589.54337, "trades": 741, "taker_buy_quote": 81924.69022}, {"ts": 1775743020000, "open": 1.327, "high": 1.33, "low": 1.327, "close": 1.3291, "volume": 165359.6, "quote_volume": 219752.015, "trades": 969, "taker_buy_quote": 91595.26431}, {"ts": 1775743080000, "open": 1.3291, "high": 1.3307, "low": 1.329, "close": 1.3299, "volume": 212263.6, "quote_volume": 282373.59452, "trades": 670, "taker_buy_quote": 257306.41218}, {"ts": 1775743140000, "open": 1.3298, "high": 1.3299, "low": 1.3295, "close": 1.3295, "volume": 6310.7, "quote_volume": 8391.42493, "trades": 173, "taker_buy_quote": 3965.67611}, {"ts": 1775743200000, "open": 1.3296, "high": 1.3299, "low": 1.329, "close": 1.3294, "volume": 41912.6, "quote_volume": 55714.2455, "trades": 414, "taker_buy_quote": 19487.84832}, {"ts": 1775743260000, "open": 1.3294, "high": 1.3294, "low": 1.3287, "close": 1.3291, "volume": 38354.0, "quote_volume": 50973.82588, "trades": 521, "taker_buy_quote": 31701.75834}, {"ts": 1775743320000, "open": 1.329, "high": 1.329, "low": 1.3279, "close": 1.3282, "volume": 87749.5, "quote_volume": 116569.99765, "trades": 742, "taker_buy_quote": 30378.21099}, {"ts": 1775743380000, "open": 1.3282, "high": 1.3286, "low": 1.3278, "close": 1.3286, "volume": 38475.1, "quote_volume": 51098.78625, "trades": 435, "taker_buy_quote": 32857.72953}, {"ts": 1775743440000, "open": 1.3287, "high": 1.3287, "low": 1.3279, "close": 1.328, "volume": 31435.8, "quote_volume": 41754.81011, "trades": 316, "taker_buy_quote": 26596.45888}, {"ts": 1775743500000, "open": 1.3279, "high": 1.3284, "low": 1.3275, "close": 1.3284, "volume": 53890.5, "quote_volume": 71576.06428, "trades": 361, "taker_buy_quote": 27781.5698}, {"ts": 1775743560000, "open": 1.3284, "high": 1.3288, "low": 1.328, "close": 1.328, "volume": 14412.4, "quote_volume": 19144.18109, "trades": 270, "taker_buy_quote": 6085.99519}, {"ts": 1775743620000, "open": 1.3279, "high": 1.328, "low": 1.3276, "close": 1.3277, "volume": 12078.6, "quote_volume": 16037.17756, "trades": 207, "taker_buy_quote": 10595.40699}, {"ts": 1775743680000, "open": 1.3276, "high": 1.3281, "low": 1.3273, "close": 1.3281, "volume": 88208.1, "quote_volume": 117112.35326, "trades": 482, "taker_buy_quote": 100647.05681}, {"ts": 1775743740000, "open": 1.3281, "high": 1.3284, "low": 1.3275, "close": 1.3275, "volume": 78057.9, "quote_volume": 103670.95366, "trades": 337, "taker_buy_quote": 37609.40239}, {"ts": 1775743800000, "open": 1.3274, "high": 1.3282, "low": 1.3269, "close": 1.3275, "volume": 67373.9, "quote_volume": 89446.31484, "trades": 617, "taker_buy_quote": 52165.57978}, {"ts": 1775743860000, "open": 1.3275, "high": 1.3279, "low": 1.3271, "close": 1.3279, "volume": 17297.6, "quote_volume": 22961.21736, "trades": 234, "taker_buy_quote": 13716.90073}, {"ts": 1775743920000, "open": 1.3279, "high": 1.3302, "low": 1.3279, "close": 1.33, "volume": 97418.6, "quote_volume": 129484.30386, "trades": 672, "taker_buy_quote": 41986.76775}, {"ts": 1775743980000, "open": 1.33, "high": 1.3302, "low": 1.3288, "close": 1.3288, "volume": 34963.3, "quote_volume": 46489.34719, "trades": 523, "taker_buy_quote": 19710.22863}, {"ts": 1775744040000, "open": 1.3287, "high": 1.3295, "low": 1.3287, "close": 1.3294, "volume": 14526.4, "quote_volume": 19304.66875, "trades": 259, "taker_buy_quote": 13524.48198}, {"ts": 1775744100000, "open": 1.3293, "high": 1.3306, "low": 1.3293, "close": 1.3298, "volume": 44852.9, "quote_volume": 59655.71142, "trades": 407, "taker_buy_quote": 29900.92316}, {"ts": 1775744160000, "open": 1.3297, "high": 1.3297, "low": 1.3281, "close": 1.3289, "volume": 26121.0, "quote_volume": 34710.619, "trades": 564, "taker_buy_quote": 12977.1266}, {"ts": 1775744220000, "open": 1.329, "high": 1.3293, "low": 1.3272, "close": 1.3272, "volume": 45967.5, "quote_volume": 61044.4511, "trades": 657, "taker_buy_quote": 25866.45503}, {"ts": 1775744280000, "open": 1.3272, "high": 1.3273, "low": 1.3268, "close": 1.3268, "volume": 19918.1, "quote_volume": 26431.75904, "trades": 244, "taker_buy_quote": 11859.83585}, {"ts": 1775744340000, "open": 1.3269, "high": 1.3269, "low": 1.3259, "close": 1.3261, "volume": 49353.1, "quote_volume": 65458.86428, "trades": 363, "taker_buy_quote": 36749.60942}, {"ts": 1775744400000, "open": 1.3262, "high": 1.327, "low": 1.3261, "close": 1.3267, "volume": 65481.7, "quote_volume": 86863.44494, "trades": 583, "taker_buy_quote": 56433.75463}, {"ts": 1775744460000, "open": 1.3268, "high": 1.327, "low": 1.326, "close": 1.3261, "volume": 39660.6, "quote_volume": 52613.62342, "trades": 273, "taker_buy_quote": 20166.66613}, {"ts": 1775744520000, "open": 1.326, "high": 1.3269, "low": 1.326, "close": 1.3268, "volume": 37649.4, "quote_volume": 49945.8432, "trades": 351, "taker_buy_quote": 33165.21298}, {"ts": 1775744580000, "open": 1.3268, "high": 1.3274, "low": 1.3268, "close": 1.3269, "volume": 34495.5, "quote_volume": 45779.23511, "trades": 402, "taker_buy_quote": 24857.99471}, {"ts": 1775744640000, "open": 1.3269, "high": 1.3273, "low": 1.3268, "close": 1.3268, "volume": 123005.4, "quote_volume": 163229.57312, "trades": 404, "taker_buy_quote": 129683.55032}, {"ts": 1775744700000, "open": 1.3269, "high": 1.327, "low": 1.3268, "close": 1.327, "volume": 18123.2, "quote_volume": 24046.83829, "trades": 137, "taker_buy_quote": 10302.2544}, {"ts": 1775744760000, "open": 1.327, "high": 1.3273, "low": 1.326, "close": 1.3262, "volume": 160464.7, "quote_volume": 212885.42596, "trades": 481, "taker_buy_quote": 79502.71356}, {"ts": 1775744820000, "open": 1.3262, "high": 1.3262, "low": 1.3226, "close": 1.3227, "volume": 850505.3, "quote_volume": 1126181.16364, "trades": 2741, "taker_buy_quote": 630809.23553}, {"ts": 1775744880000, "open": 1.3228, "high": 1.323, "low": 1.3218, "close": 1.3228, "volume": 238080.9, "quote_volume": 314821.75087, "trades": 1096, "taker_buy_quote": 193730.56513}, {"ts": 1775744940000, "open": 1.3227, "high": 1.3242, "low": 1.3227, "close": 1.3242, "volume": 94123.7, "quote_volume": 124553.22255, "trades": 429, "taker_buy_quote": 52371.00564}, {"ts": 1775745000000, "open": 1.3241, "high": 1.3249, "low": 1.3239, "close": 1.3241, "volume": 115811.4, "quote_volume": 153390.17776, "trades": 515, "taker_buy_quote": 34874.7592}, {"ts": 1775745060000, "open": 1.3241, "high": 1.3241, "low": 1.3234, "close": 1.3237, "volume": 80989.8, "quote_volume": 107197.54583, "trades": 395, "taker_buy_quote": 79137.44619}, {"ts": 1775745120000, "open": 1.3237, "high": 1.3238, "low": 1.3234, "close": 1.3236, "volume": 34589.4, "quote_volume": 45782.71573, "trades": 225, "taker_buy_quote": 14936.59649}, {"ts": 1775745180000, "open": 1.3235, "high": 1.3235, "low": 1.3229, "close": 1.323, "volume": 89368.7, "quote_volume": 118251.86112, "trades": 380, "taker_buy_quote": 29719.18224}, {"ts": 1775745240000, "open": 1.3229, "high": 1.3238, "low": 1.3229, "close": 1.3233, "volume": 63318.0, "quote_volume": 83786.20382, "trades": 283, "taker_buy_quote": 53506.41185}, {"ts": 1775745300000, "open": 1.3233, "high": 1.3239, "low": 1.3229, "close": 1.3238, "volume": 112965.9, "quote_volume": 149482.16077, "trades": 366, "taker_buy_quote": 101594.15958}, {"ts": 1775745360000, "open": 1.3239, "high": 1.324, "low": 1.3225, "close": 1.3227, "volume": 135459.4, "quote_volume": 179227.53638, "trades": 441, "taker_buy_quote": 64663.21144}, {"ts": 1775745420000, "open": 1.3227, "high": 1.3235, "low": 1.3221, "close": 1.3235, "volume": 217775.9, "quote_volume": 288012.36561, "trades": 435, "taker_buy_quote": 79728.201}, {"ts": 1775745480000, "open": 1.3235, "high": 1.325, "low": 1.3235, "close": 1.3243, "volume": 99715.6, "quote_volume": 132053.24865, "trades": 695, "taker_buy_quote": 81837.18618}, {"ts": 1775745540000, "open": 1.3242, "high": 1.3252, "low": 1.3242, "close": 1.3252, "volume": 52095.5, "quote_volume": 69010.51556, "trades": 249, "taker_buy_quote": 55403.28575}, {"ts": 1775745600000, "open": 1.3251, "high": 1.3257, "low": 1.325, "close": 1.3257, "volume": 28817.0, "quote_volume": 38195.00792, "trades": 347, "taker_buy_quote": 6512.99924}, {"ts": 1775745660000, "open": 1.3258, "high": 1.3264, "low": 1.3251, "close": 1.3252, "volume": 43285.2, "quote_volume": 57392.48911, "trades": 444, "taker_buy_quote": 26881.28648}, {"ts": 1775745720000, "open": 1.3252, "high": 1.3252, "low": 1.3249, "close": 1.3252, "volume": 47309.7, "quote_volume": 62692.14804, "trades": 208, "taker_buy_quote": 59134.17993}, {"ts": 1775745780000, "open": 1.3252, "high": 1.327, "low": 1.3252, "close": 1.3268, "volume": 57011.2, "quote_volume": 75584.01932, "trades": 401, "taker_buy_quote": 72730.47768}, {"ts": 1775745840000, "open": 1.3268, "high": 1.327, "low": 1.3264, "close": 1.3269, "volume": 8846.9, "quote_volume": 11736.34081, "trades": 185, "taker_buy_quote": 6311.1499}, {"ts": 1775745900000, "open": 1.3269, "high": 1.329, "low": 1.3269, "close": 1.3288, "volume": 38312.7, "quote_volume": 50888.70102, "trades": 556, "taker_buy_quote": 33682.20174}, {"ts": 1775745960000, "open": 1.3288, "high": 1.3295, "low": 1.3284, "close": 1.3284, "volume": 31319.8, "quote_volume": 41628.27697, "trades": 450, "taker_buy_quote": 24869.9312}, {"ts": 1775746020000, "open": 1.3284, "high": 1.3309, "low": 1.3283, "close": 1.329, "volume": 248877.7, "quote_volume": 330964.95241, "trades": 903, "taker_buy_quote": 173289.62104}, {"ts": 1775746080000, "open": 1.3289, "high": 1.3302, "low": 1.3289, "close": 1.3301, "volume": 149768.5, "quote_volume": 199171.48351, "trades": 373, "taker_buy_quote": 171769.40646}, {"ts": 1775746140000, "open": 1.33, "high": 1.33, "low": 1.3298, "close": 1.3298, "volume": 10787.1, "quote_volume": 14345.39474, "trades": 81, "taker_buy_quote": 3499.23768}, {"ts": 1775746200000, "open": 1.3299, "high": 1.3327, "low": 1.3298, "close": 1.3317, "volume": 100925.5, "quote_volume": 134343.09675, "trades": 1020, "taker_buy_quote": 108345.03022}, {"ts": 1775746260000, "open": 1.3316, "high": 1.3326, "low": 1.3312, "close": 1.3312, "volume": 70768.3, "quote_volume": 94254.83646, "trades": 849, "taker_buy_quote": 70480.69806}, {"ts": 1775746320000, "open": 1.3311, "high": 1.3322, "low": 1.3309, "close": 1.332, "volume": 81003.7, "quote_volume": 107856.35594, "trades": 570, "taker_buy_quote": 53157.10489}, {"ts": 1775746380000, "open": 1.3319, "high": 1.333, "low": 1.3316, "close": 1.333, "volume": 65436.8, "quote_volume": 87176.67293, "trades": 609, "taker_buy_quote": 36187.01159}, {"ts": 1775746440000, "open": 1.3331, "high": 1.3334, "low": 1.3324, "close": 1.3325, "volume": 56135.5, "quote_volume": 74821.08651, "trades": 592, "taker_buy_quote": 38225.8952}, {"ts": 1775746500000, "open": 1.3325, "high": 1.3338, "low": 1.3317, "close": 1.3335, "volume": 120432.5, "quote_volume": 160512.00883, "trades": 951, "taker_buy_quote": 66514.7751}, {"ts": 1775746560000, "open": 1.3336, "high": 1.3337, "low": 1.3327, "close": 1.333, "volume": 45765.0, "quote_volume": 61007.62198, "trades": 367, "taker_buy_quote": 37028.33451}, {"ts": 1775746620000, "open": 1.3329, "high": 1.3329, "low": 1.3324, "close": 1.3327, "volume": 36045.7, "quote_volume": 48035.96597, "trades": 314, "taker_buy_quote": 37779.81548}, {"ts": 1775746680000, "open": 1.3326, "high": 1.333, "low": 1.3323, "close": 1.3325, "volume": 24624.4, "quote_volume": 32815.46982, "trades": 268, "taker_buy_quote": 25294.97924}, {"ts": 1775746740000, "open": 1.3326, "high": 1.3329, "low": 1.3324, "close": 1.3326, "volume": 55500.7, "quote_volume": 73960.94614, "trades": 194, "taker_buy_quote": 3575.53065}, {"ts": 1775746800000, "open": 1.3327, "high": 1.3327, "low": 1.3324, "close": 1.3326, "volume": 34467.4, "quote_volume": 45930.3395, "trades": 253, "taker_buy_quote": 20152.49042}, {"ts": 1775746860000, "open": 1.3326, "high": 1.3327, "low": 1.3317, "close": 1.3322, "volume": 101846.3, "quote_volume": 135666.69809, "trades": 344, "taker_buy_quote": 34977.1317}, {"ts": 1775746920000, "open": 1.3322, "high": 1.3324, "low": 1.3315, "close": 1.3321, "volume": 43251.3, "quote_volume": 57613.03728, "trades": 461, "taker_buy_quote": 14767.12135}, {"ts": 1775746980000, "open": 1.3321, "high": 1.3323, "low": 1.3316, "close": 1.3316, "volume": 54720.1, "quote_volume": 72896.78183, "trades": 280, "taker_buy_quote": 30317.24106}, {"ts": 1775747040000, "open": 1.3316, "high": 1.3318, "low": 1.3314, "close": 1.3314, "volume": 50516.9, "quote_volume": 67268.37983, "trades": 268, "taker_buy_quote": 23771.62199}, {"ts": 1775747100000, "open": 1.3315, "high": 1.3317, "low": 1.3313, "close": 1.3316, "volume": 22659.2, "quote_volume": 30169.69625, "trades": 192, "taker_buy_quote": 7988.03774}, {"ts": 1775747160000, "open": 1.3316, "high": 1.332, "low": 1.3314, "close": 1.3316, "volume": 47067.8, "quote_volume": 62678.84545, "trades": 240, "taker_buy_quote": 17677.4008}, {"ts": 1775747220000, "open": 1.3316, "high": 1.3316, "low": 1.3312, "close": 1.3314, "volume": 9015.7, "quote_volume": 12003.04508, "trades": 143, "taker_buy_quote": 3705.11441}, {"ts": 1775747280000, "open": 1.3314, "high": 1.3317, "low": 1.3308, "close": 1.3309, "volume": 79708.2, "quote_volume": 106112.56528, "trades": 396, "taker_buy_quote": 32690.34828}, {"ts": 1775747340000, "open": 1.331, "high": 1.331, "low": 1.33, "close": 1.3301, "volume": 37500.9, "quote_volume": 49900.27882, "trades": 401, "taker_buy_quote": 24022.56383}, {"ts": 1775747400000, "open": 1.33, "high": 1.3311, "low": 1.33, "close": 1.331, "volume": 89080.5, "quote_volume": 118531.8872, "trades": 593, "taker_buy_quote": 61262.74131}, {"ts": 1775747460000, "open": 1.3311, "high": 1.3311, "low": 1.3305, "close": 1.331, "volume": 12647.7, "quote_volume": 16831.98255, "trades": 361, "taker_buy_quote": 8501.28578}, {"ts": 1775747520000, "open": 1.331, "high": 1.3325, "low": 1.331, "close": 1.3325, "volume": 24139.1, "quote_volume": 32145.75203, "trades": 437, "taker_buy_quote": 17870.66681}, {"ts": 1775747580000, "open": 1.3325, "high": 1.3352, "low": 1.3325, "close": 1.3351, "volume": 96050.1, "quote_volume": 128128.97643, "trades": 722, "taker_buy_quote": 62534.18439}, {"ts": 1775747640000, "open": 1.3352, "high": 1.338, "low": 1.3352, "close": 1.3375, "volume": 237965.1, "quote_volume": 318066.62819, "trades": 1445, "taker_buy_quote": 256915.15727}, {"ts": 1775747700000, "open": 1.3375, "high": 1.3408, "low": 1.3373, "close": 1.3405, "volume": 241599.2, "quote_volume": 323538.0633, "trades": 2024, "taker_buy_quote": 191260.30101}, {"ts": 1775747760000, "open": 1.3405, "high": 1.3405, "low": 1.3378, "close": 1.3383, "volume": 226523.1, "quote_volume": 303392.41173, "trades": 1001, "taker_buy_quote": 165253.46974}, {"ts": 1775747820000, "open": 1.3382, "high": 1.3385, "low": 1.337, "close": 1.3381, "volume": 90692.4, "quote_volume": 121333.72764, "trades": 802, "taker_buy_quote": 69281.55535}, {"ts": 1775747880000, "open": 1.3381, "high": 1.3387, "low": 1.3378, "close": 1.3387, "volume": 180820.2, "quote_volume": 241978.92092, "trades": 708, "taker_buy_quote": 211036.6787}, {"ts": 1775747940000, "open": 1.3387, "high": 1.3388, "low": 1.3373, "close": 1.3374, "volume": 153639.6, "quote_volume": 205629.31601, "trades": 741, "taker_buy_quote": 102191.35127}, {"ts": 1775748000000, "open": 1.3375, "high": 1.3379, "low": 1.337, "close": 1.3375, "volume": 78456.7, "quote_volume": 104926.13664, "trades": 590, "taker_buy_quote": 61541.06872}, {"ts": 1775748060000, "open": 1.3375, "high": 1.3404, "low": 1.3375, "close": 1.3399, "volume": 84282.2, "quote_volume": 112805.67969, "trades": 1094, "taker_buy_quote": 92704.27967}, {"ts": 1775748120000, "open": 1.3399, "high": 1.3405, "low": 1.3385, "close": 1.3394, "volume": 112333.8, "quote_volume": 150432.37942, "trades": 1067, "taker_buy_quote": 75084.07237}, {"ts": 1775748180000, "open": 1.3394, "high": 1.34, "low": 1.3388, "close": 1.3388, "volume": 120126.9, "quote_volume": 160926.50043, "trades": 480, "taker_buy_quote": 93034.52055}, {"ts": 1775748240000, "open": 1.3387, "high": 1.3388, "low": 1.3383, "close": 1.3388, "volume": 44593.1, "quote_volume": 59687.0758, "trades": 332, "taker_buy_quote": 40476.55325}, {"ts": 1775748300000, "open": 1.3388, "high": 1.3388, "low": 1.3383, "close": 1.3388, "volume": 34618.8, "quote_volume": 46339.11775, "trades": 208, "taker_buy_quote": 16036.26696}, {"ts": 1775748360000, "open": 1.3388, "high": 1.339, "low": 1.3384, "close": 1.3385, "volume": 61265.0, "quote_volume": 82011.3605, "trades": 333, "taker_buy_quote": 18549.54798}, {"ts": 1775748420000, "open": 1.3386, "high": 1.3386, "low": 1.3369, "close": 1.3372, "volume": 101627.3, "quote_volume": 135944.50938, "trades": 642, "taker_buy_quote": 22908.98234}, {"ts": 1775748480000, "open": 1.3372, "high": 1.3373, "low": 1.3366, "close": 1.337, "volume": 41387.9, "quote_volume": 55332.85816, "trades": 345, "taker_buy_quote": 12448.74195}, {"ts": 1775748540000, "open": 1.3371, "high": 1.3371, "low": 1.3368, "close": 1.337, "volume": 13888.4, "quote_volume": 18569.14243, "trades": 123, "taker_buy_quote": 13421.75041}, {"ts": 1775748600000, "open": 1.337, "high": 1.337, "low": 1.3358, "close": 1.3365, "volume": 88711.4, "quote_volume": 118543.73815, "trades": 618, "taker_buy_quote": 59788.12128}, {"ts": 1775748660000, "open": 1.3365, "high": 1.3368, "low": 1.3362, "close": 1.3365, "volume": 37908.4, "quote_volume": 50666.18129, "trades": 316, "taker_buy_quote": 14502.15468}, {"ts": 1775748720000, "open": 1.3365, "high": 1.3466, "low": 1.3365, "close": 1.3434, "volume": 606919.0, "quote_volume": 814652.02807, "trades": 4359, "taker_buy_quote": 466400.89726}, {"ts": 1775748780000, "open": 1.3434, "high": 1.3465, "low": 1.3428, "close": 1.3463, "volume": 462863.6, "quote_volume": 622313.78495, "trades": 3478, "taker_buy_quote": 315743.74418}, {"ts": 1775748840000, "open": 1.3463, "high": 1.3502, "low": 1.3454, "close": 1.3499, "volume": 720435.6, "quote_volume": 970913.64669, "trades": 3608, "taker_buy_quote": 703118.07657}, {"ts": 1775748900000, "open": 1.3499, "high": 1.3515, "low": 1.3484, "close": 1.3496, "volume": 457085.4, "quote_volume": 616628.74277, "trades": 2862, "taker_buy_quote": 307146.08405}, {"ts": 1775748960000, "open": 1.3495, "high": 1.3525, "low": 1.3488, "close": 1.3519, "volume": 439521.5, "quote_volume": 593894.26198, "trades": 2528, "taker_buy_quote": 423668.2819}, {"ts": 1775749020000, "open": 1.3519, "high": 1.3533, "low": 1.3512, "close": 1.3531, "volume": 485343.3, "quote_volume": 656196.05921, "trades": 1677, "taker_buy_quote": 266550.35717}, {"ts": 1775749080000, "open": 1.3531, "high": 1.3531, "low": 1.347, "close": 1.3473, "volume": 248129.5, "quote_volume": 334731.86845, "trades": 2296, "taker_buy_quote": 114652.8706}, {"ts": 1775749140000, "open": 1.3474, "high": 1.3482, "low": 1.3469, "close": 1.3475, "volume": 90633.9, "quote_volume": 122120.71777, "trades": 951, "taker_buy_quote": 67214.5003}, {"ts": 1775749200000, "open": 1.3474, "high": 1.3481, "low": 1.3472, "close": 1.3472, "volume": 276701.0, "quote_volume": 372862.26515, "trades": 909, "taker_buy_quote": 36382.38726}, {"ts": 1775749260000, "open": 1.3472, "high": 1.3483, "low": 1.347, "close": 1.3481, "volume": 94514.0, "quote_volume": 127340.99469, "trades": 796, "taker_buy_quote": 87487.16715}, {"ts": 1775749320000, "open": 1.3481, "high": 1.3493, "low": 1.3478, "close": 1.349, "volume": 301044.0, "quote_volume": 406001.16535, "trades": 1221, "taker_buy_quote": 356198.87862}, {"ts": 1775749380000, "open": 1.349, "high": 1.3506, "low": 1.3489, "close": 1.3503, "volume": 129386.8, "quote_volume": 174660.76278, "trades": 952, "taker_buy_quote": 113003.14078}, {"ts": 1775749440000, "open": 1.3504, "high": 1.3506, "low": 1.3494, "close": 1.3501, "volume": 247237.5, "quote_volume": 333770.3703, "trades": 879, "taker_buy_quote": 110804.16301}, {"ts": 1775749500000, "open": 1.35, "high": 1.3517, "low": 1.3495, "close": 1.351, "volume": 92005.6, "quote_volume": 124247.04176, "trades": 1227, "taker_buy_quote": 77888.92344}, {"ts": 1775749560000, "open": 1.351, "high": 1.3517, "low": 1.3501, "close": 1.3501, "volume": 102510.8, "quote_volume": 138452.39467, "trades": 676, "taker_buy_quote": 61227.89071}, {"ts": 1775749620000, "open": 1.3502, "high": 1.3511, "low": 1.3502, "close": 1.3509, "volume": 205842.1, "quote_volume": 278033.73736, "trades": 782, "taker_buy_quote": 233320.28767}, {"ts": 1775749680000, "open": 1.3508, "high": 1.3553, "low": 1.3501, "close": 1.3538, "volume": 241736.8, "quote_volume": 327097.3832, "trades": 2531, "taker_buy_quote": 211913.07837}, {"ts": 1775749740000, "open": 1.3538, "high": 1.3538, "low": 1.35, "close": 1.35, "volume": 142318.4, "quote_volume": 192362.42279, "trades": 969, "taker_buy_quote": 79083.90163}, {"ts": 1775749800000, "open": 1.35, "high": 1.3503, "low": 1.3493, "close": 1.3502, "volume": 240809.8, "quote_volume": 325089.71751, "trades": 793, "taker_buy_quote": 104434.93819}, {"ts": 1775749860000, "open": 1.3502, "high": 1.3511, "low": 1.35, "close": 1.3506, "volume": 113990.2, "quote_volume": 153960.35475, "trades": 611, "taker_buy_quote": 49739.58304}, {"ts": 1775749920000, "open": 1.3506, "high": 1.3516, "low": 1.3506, "close": 1.3511, "volume": 89673.9, "quote_volume": 121148.8172, "trades": 555, "taker_buy_quote": 23486.61218}, {"ts": 1775749980000, "open": 1.3511, "high": 1.3534, "low": 1.3511, "close": 1.3529, "volume": 197473.4, "quote_volume": 266958.45514, "trades": 820, "taker_buy_quote": 224846.54542}, {"ts": 1775750040000, "open": 1.353, "high": 1.3535, "low": 1.3523, "close": 1.3531, "volume": 155330.5, "quote_volume": 210124.5461, "trades": 818, "taker_buy_quote": 48710.17881}, {"ts": 1775750100000, "open": 1.353, "high": 1.3544, "low": 1.3525, "close": 1.3542, "volume": 204541.9, "quote_volume": 276854.39227, "trades": 966, "taker_buy_quote": 197753.9889}, {"ts": 1775750160000, "open": 1.3542, "high": 1.355, "low": 1.3536, "close": 1.3546, "volume": 72115.2, "quote_volume": 97676.82958, "trades": 871, "taker_buy_quote": 64184.87869}, {"ts": 1775750220000, "open": 1.3547, "high": 1.3552, "low": 1.3528, "close": 1.353, "volume": 213906.3, "quote_volume": 289650.06832, "trades": 1130, "taker_buy_quote": 240400.54191}, {"ts": 1775750280000, "open": 1.3529, "high": 1.3529, "low": 1.3517, "close": 1.3517, "volume": 64630.1, "quote_volume": 87421.1952, "trades": 400, "taker_buy_quote": 31797.86545}, {"ts": 1775750340000, "open": 1.3518, "high": 1.3523, "low": 1.3515, "close": 1.3523, "volume": 40271.6, "quote_volume": 54436.09314, "trades": 255, "taker_buy_quote": 15852.08293}, {"ts": 1775750400000, "open": 1.3523, "high": 1.3567, "low": 1.3523, "close": 1.3562, "volume": 176479.9, "quote_volume": 239160.96531, "trades": 1368, "taker_buy_quote": 154692.14746}, {"ts": 1775750460000, "open": 1.3563, "high": 1.358, "low": 1.3549, "close": 1.3572, "volume": 224210.5, "quote_volume": 304211.87851, "trades": 1650, "taker_buy_quote": 119881.43032}, {"ts": 1775750520000, "open": 1.3571, "high": 1.3596, "low": 1.3568, "close": 1.3577, "volume": 252559.2, "quote_volume": 343088.81359, "trades": 1637, "taker_buy_quote": 198042.13189}, {"ts": 1775750580000, "open": 1.3576, "high": 1.359, "low": 1.3572, "close": 1.3578, "volume": 100782.3, "quote_volume": 136886.94577, "trades": 1006, "taker_buy_quote": 50396.5979}, {"ts": 1775750640000, "open": 1.3578, "high": 1.3578, "low": 1.3568, "close": 1.3573, "volume": 155285.7, "quote_volume": 210776.47434, "trades": 564, "taker_buy_quote": 93271.11226}, {"ts": 1775750700000, "open": 1.3573, "high": 1.3573, "low": 1.3562, "close": 1.3563, "volume": 156737.3, "quote_volume": 212641.92705, "trades": 522, "taker_buy_quote": 34106.64456}, {"ts": 1775750760000, "open": 1.3563, "high": 1.3563, "low": 1.3541, "close": 1.355, "volume": 223824.9, "quote_volume": 303278.52179, "trades": 1159, "taker_buy_quote": 69847.66196}, {"ts": 1775750820000, "open": 1.355, "high": 1.356, "low": 1.3545, "close": 1.3546, "volume": 102823.7, "quote_volume": 139339.25993, "trades": 681, "taker_buy_quote": 34614.64474}, {"ts": 1775750880000, "open": 1.3546, "high": 1.3557, "low": 1.3535, "close": 1.3555, "volume": 173293.9, "quote_volume": 234763.52053, "trades": 873, "taker_buy_quote": 62785.47677}, {"ts": 1775750940000, "open": 1.3555, "high": 1.3562, "low": 1.3555, "close": 1.356, "volume": 65447.5, "quote_volume": 88744.69348, "trades": 412, "taker_buy_quote": 16180.09965}, {"ts": 1775751000000, "open": 1.3561, "high": 1.3568, "low": 1.3555, "close": 1.3563, "volume": 326258.5, "quote_volume": 442425.17802, "trades": 645, "taker_buy_quote": 127225.56073}, {"ts": 1775751060000, "open": 1.3562, "high": 1.3574, "low": 1.3561, "close": 1.3574, "volume": 154883.7, "quote_volume": 210089.61523, "trades": 448, "taker_buy_quote": 117743.3}, {"ts": 1775751120000, "open": 1.3573, "high": 1.3595, "low": 1.3573, "close": 1.3589, "volume": 460481.0, "quote_volume": 625545.8717, "trades": 885, "taker_buy_quote": 451210.92322}, {"ts": 1775751180000, "open": 1.3589, "high": 1.3598, "low": 1.3585, "close": 1.3588, "volume": 162313.4, "quote_volume": 220588.08696, "trades": 510, "taker_buy_quote": 79660.9216}, {"ts": 1775751240000, "open": 1.3589, "high": 1.3589, "low": 1.356, "close": 1.356, "volume": 226531.0, "quote_volume": 307585.31346, "trades": 811, "taker_buy_quote": 51826.06511}, {"ts": 1775751300000, "open": 1.356, "high": 1.3569, "low": 1.3558, "close": 1.3565, "volume": 90270.1, "quote_volume": 122411.38063, "trades": 584, "taker_buy_quote": 80462.17099}, {"ts": 1775751360000, "open": 1.3566, "high": 1.3588, "low": 1.3566, "close": 1.3587, "volume": 60226.0, "quote_volume": 81807.67842, "trades": 622, "taker_buy_quote": 51560.2505}, {"ts": 1775751420000, "open": 1.3587, "high": 1.3592, "low": 1.3567, "close": 1.3568, "volume": 59022.7, "quote_volume": 80169.47943, "trades": 718, "taker_buy_quote": 33194.30879}, {"ts": 1775751480000, "open": 1.3568, "high": 1.3574, "low": 1.3567, "close": 1.357, "volume": 154141.2, "quote_volume": 209158.62425, "trades": 482, "taker_buy_quote": 65693.17148}, {"ts": 1775751540000, "open": 1.357, "high": 1.358, "low": 1.3569, "close": 1.3579, "volume": 71616.6, "quote_volume": 97213.5547, "trades": 356, "taker_buy_quote": 29410.46785}, {"ts": 1775751600000, "open": 1.3579, "high": 1.358, "low": 1.3569, "close": 1.3569, "volume": 57671.2, "quote_volume": 78285.02177, "trades": 268, "taker_buy_quote": 15260.00186}, {"ts": 1775751660000, "open": 1.3569, "high": 1.3569, "low": 1.3543, "close": 1.355, "volume": 116011.6, "quote_volume": 157187.1356, "trades": 766, "taker_buy_quote": 59248.56334}, {"ts": 1775751720000, "open": 1.3551, "high": 1.3553, "low": 1.3546, "close": 1.3551, "volume": 143706.6, "quote_volume": 194697.64364, "trades": 540, "taker_buy_quote": 59737.17954}, {"ts": 1775751780000, "open": 1.355, "high": 1.3554, "low": 1.354, "close": 1.354, "volume": 97335.9, "quote_volume": 131877.57133, "trades": 732, "taker_buy_quote": 49881.64595}, {"ts": 1775751840000, "open": 1.354, "high": 1.3542, "low": 1.3537, "close": 1.3542, "volume": 95405.3, "quote_volume": 129169.5147, "trades": 353, "taker_buy_quote": 86375.36972}, {"ts": 1775751900000, "open": 1.3542, "high": 1.3551, "low": 1.3542, "close": 1.3547, "volume": 132869.6, "quote_volume": 179982.38978, "trades": 451, "taker_buy_quote": 66085.46206}, {"ts": 1775751960000, "open": 1.3547, "high": 1.3549, "low": 1.3542, "close": 1.3543, "volume": 16441.0, "quote_volume": 22269.83891, "trades": 205, "taker_buy_quote": 1822.71128}, {"ts": 1775752020000, "open": 1.3542, "high": 1.3543, "low": 1.3528, "close": 1.3528, "volume": 66386.8, "quote_volume": 89854.27147, "trades": 451, "taker_buy_quote": 3231.66866}, {"ts": 1775752080000, "open": 1.3529, "high": 1.3535, "low": 1.3518, "close": 1.3535, "volume": 98510.2, "quote_volume": 133214.52974, "trades": 625, "taker_buy_quote": 29444.02168}, {"ts": 1775752140000, "open": 1.3535, "high": 1.354, "low": 1.3529, "close": 1.3529, "volume": 35847.4, "quote_volume": 48515.88781, "trades": 423, "taker_buy_quote": 32451.10877}, {"ts": 1775752200000, "open": 1.3529, "high": 1.3532, "low": 1.3523, "close": 1.3527, "volume": 94148.6, "quote_volume": 127354.07667, "trades": 727, "taker_buy_quote": 62604.59915}, {"ts": 1775752260000, "open": 1.3528, "high": 1.3533, "low": 1.3522, "close": 1.3525, "volume": 62488.1, "quote_volume": 84534.90664, "trades": 418, "taker_buy_quote": 27033.16532}, {"ts": 1775752320000, "open": 1.3525, "high": 1.3526, "low": 1.3515, "close": 1.3516, "volume": 80042.3, "quote_volume": 108217.80562, "trades": 421, "taker_buy_quote": 4124.15772}, {"ts": 1775752380000, "open": 1.3515, "high": 1.3515, "low": 1.3493, "close": 1.3494, "volume": 212795.8, "quote_volume": 287285.17215, "trades": 984, "taker_buy_quote": 45834.90139}, {"ts": 1775752440000, "open": 1.3495, "high": 1.3501, "low": 1.3495, "close": 1.3499, "volume": 21098.7, "quote_volume": 28479.45481, "trades": 224, "taker_buy_quote": 20595.25341}, {"ts": 1775752500000, "open": 1.35, "high": 1.3501, "low": 1.3497, "close": 1.3499, "volume": 28746.8, "quote_volume": 38805.11184, "trades": 258, "taker_buy_quote": 10671.32995}, {"ts": 1775752560000, "open": 1.3499, "high": 1.3508, "low": 1.3497, "close": 1.3508, "volume": 22423.4, "quote_volume": 30274.64748, "trades": 245, "taker_buy_quote": 14224.63824}, {"ts": 1775752620000, "open": 1.3508, "high": 1.3508, "low": 1.3492, "close": 1.3494, "volume": 61820.2, "quote_volume": 83438.78564, "trades": 408, "taker_buy_quote": 10246.29624}, {"ts": 1775752680000, "open": 1.3493, "high": 1.3494, "low": 1.3474, "close": 1.3481, "volume": 67189.3, "quote_volume": 90594.10289, "trades": 654, "taker_buy_quote": 32195.63715}, {"ts": 1775752740000, "open": 1.348, "high": 1.3486, "low": 1.347, "close": 1.3486, "volume": 142459.9, "quote_volume": 191951.99369, "trades": 810, "taker_buy_quote": 50701.66005}, {"ts": 1775752800000, "open": 1.3487, "high": 1.3496, "low": 1.3487, "close": 1.3489, "volume": 72354.6, "quote_volume": 97604.41091, "trades": 605, "taker_buy_quote": 37180.08519}, {"ts": 1775752860000, "open": 1.349, "high": 1.3493, "low": 1.3482, "close": 1.3482, "volume": 85630.9, "quote_volume": 115488.32084, "trades": 401, "taker_buy_quote": 32260.36862}, {"ts": 1775752920000, "open": 1.3482, "high": 1.3493, "low": 1.3481, "close": 1.3491, "volume": 84883.2, "quote_volume": 114471.44592, "trades": 429, "taker_buy_quote": 49941.45035}, {"ts": 1775752980000, "open": 1.3492, "high": 1.3505, "low": 1.3492, "close": 1.3498, "volume": 103971.2, "quote_volume": 140366.45695, "trades": 389, "taker_buy_quote": 51660.52378}, {"ts": 1775753040000, "open": 1.3499, "high": 1.3502, "low": 1.3493, "close": 1.3501, "volume": 163499.9, "quote_volume": 220703.03619, "trades": 441, "taker_buy_quote": 72210.47428}, {"ts": 1775753100000, "open": 1.3501, "high": 1.3512, "low": 1.3498, "close": 1.3498, "volume": 156103.0, "quote_volume": 210832.33005, "trades": 564, "taker_buy_quote": 172024.33621}, {"ts": 1775753160000, "open": 1.3498, "high": 1.3498, "low": 1.3488, "close": 1.3488, "volume": 28874.2, "quote_volume": 38956.11887, "trades": 388, "taker_buy_quote": 14792.86654}, {"ts": 1775753220000, "open": 1.3488, "high": 1.3489, "low": 1.3474, "close": 1.3477, "volume": 121938.2, "quote_volume": 164385.36437, "trades": 547, "taker_buy_quote": 10058.6814}, {"ts": 1775753280000, "open": 1.3476, "high": 1.3476, "low": 1.3465, "close": 1.3467, "volume": 52588.5, "quote_volume": 70827.06726, "trades": 453, "taker_buy_quote": 44617.71976}, {"ts": 1775753340000, "open": 1.3468, "high": 1.3474, "low": 1.3462, "close": 1.3473, "volume": 146317.3, "quote_volume": 197029.04873, "trades": 395, "taker_buy_quote": 13470.17585}, {"ts": 1775753400000, "open": 1.3473, "high": 1.3476, "low": 1.347, "close": 1.3476, "volume": 55539.0, "quote_volume": 74823.27722, "trades": 184, "taker_buy_quote": 35038.3116}, {"ts": 1775753460000, "open": 1.3477, "high": 1.3491, "low": 1.3477, "close": 1.3491, "volume": 99920.4, "quote_volume": 134728.0274, "trades": 367, "taker_buy_quote": 82487.03994}, {"ts": 1775753520000, "open": 1.349, "high": 1.3497, "low": 1.3489, "close": 1.3493, "volume": 66863.8, "quote_volume": 90217.68789, "trades": 321, "taker_buy_quote": 15499.5103}, {"ts": 1775753580000, "open": 1.3492, "high": 1.3493, "low": 1.3489, "close": 1.3493, "volume": 24104.9, "quote_volume": 32520.41655, "trades": 110, "taker_buy_quote": 7309.31244}, {"ts": 1775753640000, "open": 1.3492, "high": 1.3494, "low": 1.3491, "close": 1.3494, "volume": 40207.2, "quote_volume": 54248.49315, "trades": 83, "taker_buy_quote": 18854.97764}, {"ts": 1775753700000, "open": 1.3494, "high": 1.3501, "low": 1.3494, "close": 1.3499, "volume": 60606.2, "quote_volume": 81805.94573, "trades": 326, "taker_buy_quote": 27339.12605}, {"ts": 1775753760000, "open": 1.3499, "high": 1.3512, "low": 1.3495, "close": 1.35, "volume": 95655.6, "quote_volume": 129194.72392, "trades": 627, "taker_buy_quote": 79638.09936}, {"ts": 1775753820000, "open": 1.3501, "high": 1.351, "low": 1.3498, "close": 1.3501, "volume": 32123.9, "quote_volume": 43369.80193, "trades": 379, "taker_buy_quote": 10481.64489}, {"ts": 1775753880000, "open": 1.3502, "high": 1.3512, "low": 1.35, "close": 1.3512, "volume": 62029.2, "quote_volume": 83770.65557, "trades": 455, "taker_buy_quote": 24113.14918}, {"ts": 1775753940000, "open": 1.3511, "high": 1.3524, "low": 1.3511, "close": 1.3524, "volume": 72395.0, "quote_volume": 97876.0479, "trades": 323, "taker_buy_quote": 45552.27906}, {"ts": 1775754000000, "open": 1.3523, "high": 1.3533, "low": 1.3521, "close": 1.3533, "volume": 35706.6, "quote_volume": 48294.49985, "trades": 548, "taker_buy_quote": 17208.89272}, {"ts": 1775754060000, "open": 1.3533, "high": 1.3568, "low": 1.3533, "close": 1.3558, "volume": 123039.1, "quote_volume": 166759.85866, "trades": 796, "taker_buy_quote": 90765.93706}, {"ts": 1775754120000, "open": 1.3557, "high": 1.3561, "low": 1.3551, "close": 1.3554, "volume": 86407.3, "quote_volume": 117122.21487, "trades": 451, "taker_buy_quote": 60567.48815}, {"ts": 1775754180000, "open": 1.3553, "high": 1.3588, "low": 1.3553, "close": 1.3571, "volume": 270341.2, "quote_volume": 367005.66355, "trades": 1491, "taker_buy_quote": 285537.67845}, {"ts": 1775754240000, "open": 1.357, "high": 1.3577, "low": 1.3564, "close": 1.3574, "volume": 156106.4, "quote_volume": 211848.83376, "trades": 647, "taker_buy_quote": 129291.41944}, {"ts": 1775754300000, "open": 1.3574, "high": 1.3574, "low": 1.356, "close": 1.3561, "volume": 107765.7, "quote_volume": 146201.78409, "trades": 669, "taker_buy_quote": 36558.82002}, {"ts": 1775754360000, "open": 1.3562, "high": 1.3576, "low": 1.3561, "close": 1.3563, "volume": 112001.9, "quote_volume": 151979.3308, "trades": 928, "taker_buy_quote": 40800.18816}, {"ts": 1775754420000, "open": 1.3563, "high": 1.3568, "low": 1.356, "close": 1.3565, "volume": 163838.3, "quote_volume": 222235.20941, "trades": 598, "taker_buy_quote": 58202.80528}, {"ts": 1775754480000, "open": 1.3564, "high": 1.3573, "low": 1.3564, "close": 1.3573, "volume": 186067.0, "quote_volume": 252490.58244, "trades": 402, "taker_buy_quote": 29190.38377}, {"ts": 1775754540000, "open": 1.3573, "high": 1.3574, "low": 1.3567, "close": 1.3568, "volume": 36114.0, "quote_volume": 49004.40035, "trades": 441, "taker_buy_quote": 14766.27853}, {"ts": 1775754600000, "open": 1.3567, "high": 1.3578, "low": 1.3567, "close": 1.357, "volume": 30027.3, "quote_volume": 40754.52847, "trades": 638, "taker_buy_quote": 21659.35218}, {"ts": 1775754660000, "open": 1.357, "high": 1.3579, "low": 1.3568, "close": 1.3568, "volume": 36526.0, "quote_volume": 49569.30815, "trades": 448, "taker_buy_quote": 6537.27}, {"ts": 1775754720000, "open": 1.3568, "high": 1.3574, "low": 1.3565, "close": 1.3566, "volume": 30876.2, "quote_volume": 41896.66215, "trades": 325, "taker_buy_quote": 7220.58649}, {"ts": 1775754780000, "open": 1.3566, "high": 1.3567, "low": 1.3557, "close": 1.3562, "volume": 37291.2, "quote_volume": 50573.56099, "trades": 499, "taker_buy_quote": 39828.5433}, {"ts": 1775754840000, "open": 1.3562, "high": 1.3572, "low": 1.3561, "close": 1.357, "volume": 10267.6, "quote_volume": 13932.52909, "trades": 190, "taker_buy_quote": 4661.30684}, {"ts": 1775754900000, "open": 1.357, "high": 1.3582, "low": 1.3565, "close": 1.3581, "volume": 59585.5, "quote_volume": 80865.1516, "trades": 468, "taker_buy_quote": 36716.46983}, {"ts": 1775754960000, "open": 1.358, "high": 1.3581, "low": 1.3567, "close": 1.357, "volume": 60249.5, "quote_volume": 81771.32853, "trades": 471, "taker_buy_quote": 11254.36155}, {"ts": 1775755020000, "open": 1.3571, "high": 1.3583, "low": 1.357, "close": 1.358, "volume": 42047.2, "quote_volume": 57076.65191, "trades": 373, "taker_buy_quote": 42462.56301}, {"ts": 1775755080000, "open": 1.3581, "high": 1.3582, "low": 1.3571, "close": 1.3573, "volume": 30276.0, "quote_volume": 41098.37199, "trades": 316, "taker_buy_quote": 10207.08774}, {"ts": 1775755140000, "open": 1.3573, "high": 1.358, "low": 1.3572, "close": 1.3572, "volume": 46381.3, "quote_volume": 62966.13434, "trades": 670, "taker_buy_quote": 38847.68826}, {"ts": 1775755200000, "open": 1.3573, "high": 1.3579, "low": 1.3567, "close": 1.3567, "volume": 20903.8, "quote_volume": 28378.9411, "trades": 443, "taker_buy_quote": 18663.83016}, {"ts": 1775755260000, "open": 1.3567, "high": 1.3567, "low": 1.355, "close": 1.3552, "volume": 83587.7, "quote_volume": 113297.42893, "trades": 666, "taker_buy_quote": 14522.90973}, {"ts": 1775755320000, "open": 1.3553, "high": 1.3559, "low": 1.3552, "close": 1.3559, "volume": 23437.2, "quote_volume": 31769.58583, "trades": 345, "taker_buy_quote": 14104.05416}, {"ts": 1775755380000, "open": 1.3558, "high": 1.3563, "low": 1.3556, "close": 1.3559, "volume": 20460.4, "quote_volume": 27739.70314, "trades": 412, "taker_buy_quote": 22116.44707}, {"ts": 1775755440000, "open": 1.3558, "high": 1.3559, "low": 1.3552, "close": 1.3553, "volume": 18451.3, "quote_volume": 25006.65179, "trades": 136, "taker_buy_quote": 4693.23092}, {"ts": 1775755500000, "open": 1.3552, "high": 1.3554, "low": 1.355, "close": 1.3553, "volume": 46501.1, "quote_volume": 63016.88404, "trades": 160, "taker_buy_quote": 42373.02704}, {"ts": 1775755560000, "open": 1.3553, "high": 1.3553, "low": 1.3528, "close": 1.3528, "volume": 58830.7, "quote_volume": 79637.24276, "trades": 375, "taker_buy_quote": 8762.59982}, {"ts": 1775755620000, "open": 1.3528, "high": 1.3532, "low": 1.3525, "close": 1.3531, "volume": 25812.1, "quote_volume": 34923.09655, "trades": 227, "taker_buy_quote": 5196.6726}, {"ts": 1775755680000, "open": 1.353, "high": 1.3539, "low": 1.3528, "close": 1.3537, "volume": 15766.2, "quote_volume": 21338.036, "trades": 316, "taker_buy_quote": 13354.99699}, {"ts": 1775755740000, "open": 1.3537, "high": 1.3549, "low": 1.3535, "close": 1.3547, "volume": 47638.3, "quote_volume": 64495.4158, "trades": 382, "taker_buy_quote": 46175.59008}, {"ts": 1775755800000, "open": 1.3546, "high": 1.3547, "low": 1.3519, "close": 1.3522, "volume": 166716.2, "quote_volume": 225486.17803, "trades": 755, "taker_buy_quote": 28302.0388}, {"ts": 1775755860000, "open": 1.3523, "high": 1.3524, "low": 1.3517, "close": 1.3518, "volume": 22242.3, "quote_volume": 30071.73939, "trades": 347, "taker_buy_quote": 13638.66091}, {"ts": 1775755920000, "open": 1.3519, "high": 1.3534, "low": 1.3519, "close": 1.3533, "volume": 34619.7, "quote_volume": 46817.5949, "trades": 342, "taker_buy_quote": 34907.74075}, {"ts": 1775755980000, "open": 1.3534, "high": 1.3538, "low": 1.3522, "close": 1.3522, "volume": 35157.5, "quote_volume": 47568.27767, "trades": 378, "taker_buy_quote": 4154.63104}, {"ts": 1775756040000, "open": 1.3522, "high": 1.3527, "low": 1.3518, "close": 1.3525, "volume": 17166.8, "quote_volume": 23213.02025, "trades": 249, "taker_buy_quote": 7324.71388}, {"ts": 1775756100000, "open": 1.3525, "high": 1.3537, "low": 1.3525, "close": 1.3532, "volume": 59394.6, "quote_volume": 80372.23774, "trades": 449, "taker_buy_quote": 28522.51273}, {"ts": 1775756160000, "open": 1.3533, "high": 1.3557, "low": 1.3533, "close": 1.3556, "volume": 61898.5, "quote_volume": 83853.94778, "trades": 529, "taker_buy_quote": 66242.93692}, {"ts": 1775756220000, "open": 1.3556, "high": 1.3556, "low": 1.3545, "close": 1.3555, "volume": 34714.0, "quote_volume": 47040.2711, "trades": 409, "taker_buy_quote": 15912.9861}, {"ts": 1775756280000, "open": 1.3556, "high": 1.3586, "low": 1.3556, "close": 1.3585, "volume": 151938.8, "quote_volume": 206241.03392, "trades": 863, "taker_buy_quote": 139678.38694}, {"ts": 1775756340000, "open": 1.3584, "high": 1.3592, "low": 1.3582, "close": 1.3584, "volume": 539860.6, "quote_volume": 733514.70298, "trades": 1416, "taker_buy_quote": 309784.21964}, {"ts": 1775756400000, "open": 1.3584, "high": 1.36, "low": 1.3579, "close": 1.3593, "volume": 355309.6, "quote_volume": 483017.79411, "trades": 1036, "taker_buy_quote": 358614.59777}, {"ts": 1775756460000, "open": 1.3593, "high": 1.3593, "low": 1.3575, "close": 1.359, "volume": 121224.2, "quote_volume": 164664.35606, "trades": 659, "taker_buy_quote": 91009.46263}, {"ts": 1775756520000, "open": 1.359, "high": 1.359, "low": 1.3581, "close": 1.3589, "volume": 22309.5, "quote_volume": 30308.21442, "trades": 279, "taker_buy_quote": 8393.48663}, {"ts": 1775756580000, "open": 1.3589, "high": 1.3599, "low": 1.3586, "close": 1.3597, "volume": 146176.6, "quote_volume": 198693.87985, "trades": 485, "taker_buy_quote": 137549.15635}, {"ts": 1775756640000, "open": 1.3597, "high": 1.3598, "low": 1.3587, "close": 1.3592, "volume": 40924.4, "quote_volume": 55625.86325, "trades": 272, "taker_buy_quote": 7048.86055}, {"ts": 1775756700000, "open": 1.3592, "high": 1.3597, "low": 1.3591, "close": 1.3595, "volume": 29948.8, "quote_volume": 40716.20875, "trades": 197, "taker_buy_quote": 4954.44874}, {"ts": 1775756760000, "open": 1.3595, "high": 1.3603, "low": 1.3594, "close": 1.3599, "volume": 100073.3, "quote_volume": 136087.84928, "trades": 342, "taker_buy_quote": 48937.19854}, {"ts": 1775756820000, "open": 1.36, "high": 1.36, "low": 1.3594, "close": 1.3595, "volume": 23822.6, "quote_volume": 32391.4563, "trades": 306, "taker_buy_quote": 28179.61972}, {"ts": 1775756880000, "open": 1.3595, "high": 1.3597, "low": 1.3585, "close": 1.3589, "volume": 96144.5, "quote_volume": 130677.07475, "trades": 493, "taker_buy_quote": 36525.31661}, {"ts": 1775756940000, "open": 1.359, "high": 1.3594, "low": 1.3589, "close": 1.359, "volume": 25403.9, "quote_volume": 34526.03556, "trades": 235, "taker_buy_quote": 26804.71496}, {"ts": 1775757000000, "open": 1.359, "high": 1.359, "low": 1.3577, "close": 1.3578, "volume": 123857.6, "quote_volume": 168180.07801, "trades": 408, "taker_buy_quote": 14314.65194}, {"ts": 1775757060000, "open": 1.3579, "high": 1.3579, "low": 1.357, "close": 1.357, "volume": 22533.1, "quote_volume": 30591.09283, "trades": 324, "taker_buy_quote": 8503.99124}, {"ts": 1775757120000, "open": 1.3569, "high": 1.3584, "low": 1.3569, "close": 1.3583, "volume": 25167.8, "quote_volume": 34174.43088, "trades": 266, "taker_buy_quote": 31451.46274}, {"ts": 1775757180000, "open": 1.3583, "high": 1.3593, "low": 1.3581, "close": 1.3581, "volume": 62862.1, "quote_volume": 85427.95116, "trades": 449, "taker_buy_quote": 40631.75623}, {"ts": 1775757240000, "open": 1.358, "high": 1.3585, "low": 1.3578, "close": 1.3583, "volume": 33711.1, "quote_volume": 45787.95404, "trades": 276, "taker_buy_quote": 15637.31088}, {"ts": 1775757300000, "open": 1.3583, "high": 1.3585, "low": 1.358, "close": 1.3581, "volume": 10197.6, "quote_volume": 13850.65314, "trades": 156, "taker_buy_quote": 2461.42756}, {"ts": 1775757360000, "open": 1.358, "high": 1.358, "low": 1.3578, "close": 1.3579, "volume": 39947.8, "quote_volume": 54248.88045, "trades": 134, "taker_buy_quote": 47855.05176}, {"ts": 1775757420000, "open": 1.3578, "high": 1.3585, "low": 1.3576, "close": 1.3584, "volume": 37773.1, "quote_volume": 51299.24811, "trades": 230, "taker_buy_quote": 34457.24769}, {"ts": 1775757480000, "open": 1.3584, "high": 1.3592, "low": 1.3584, "close": 1.3585, "volume": 23566.1, "quote_volume": 32021.9632, "trades": 283, "taker_buy_quote": 6390.29705}, {"ts": 1775757540000, "open": 1.3586, "high": 1.3587, "low": 1.3585, "close": 1.3585, "volume": 15636.2, "quote_volume": 21243.02311, "trades": 83, "taker_buy_quote": 12478.78725}, {"ts": 1775757600000, "open": 1.3586, "high": 1.3594, "low": 1.3577, "close": 1.3577, "volume": 45799.6, "quote_volume": 62231.04098, "trades": 449, "taker_buy_quote": 14863.41176}, {"ts": 1775757660000, "open": 1.3577, "high": 1.3578, "low": 1.3557, "close": 1.3561, "volume": 176521.8, "quote_volume": 239447.20497, "trades": 875, "taker_buy_quote": 37122.67639}, {"ts": 1775757720000, "open": 1.3561, "high": 1.3562, "low": 1.3542, "close": 1.3545, "volume": 69958.3, "quote_volume": 94784.86423, "trades": 674, "taker_buy_quote": 66734.61589}, {"ts": 1775757780000, "open": 1.3545, "high": 1.3545, "low": 1.3529, "close": 1.3529, "volume": 67725.8, "quote_volume": 91675.82545, "trades": 585, "taker_buy_quote": 17946.17785}, {"ts": 1775757840000, "open": 1.353, "high": 1.353, "low": 1.3504, "close": 1.3522, "volume": 163505.6, "quote_volume": 220991.30187, "trades": 1446, "taker_buy_quote": 90852.56358}, {"ts": 1775757900000, "open": 1.3522, "high": 1.3539, "low": 1.3522, "close": 1.3533, "volume": 98786.7, "quote_volume": 133657.56508, "trades": 686, "taker_buy_quote": 104998.12174}, {"ts": 1775757960000, "open": 1.3534, "high": 1.3552, "low": 1.3534, "close": 1.3549, "volume": 78727.4, "quote_volume": 106649.5542, "trades": 774, "taker_buy_quote": 41786.19422}, {"ts": 1775758020000, "open": 1.355, "high": 1.355, "low": 1.3532, "close": 1.3532, "volume": 68807.5, "quote_volume": 93185.65228, "trades": 440, "taker_buy_quote": 21993.65581}, {"ts": 1775758080000, "open": 1.3531, "high": 1.3533, "low": 1.3519, "close": 1.3525, "volume": 42557.5, "quote_volume": 57565.53081, "trades": 675, "taker_buy_quote": 24412.56617}, {"ts": 1775758140000, "open": 1.3525, "high": 1.3543, "low": 1.3522, "close": 1.3542, "volume": 30798.9, "quote_volume": 41675.28776, "trades": 490, "taker_buy_quote": 35635.47993}, {"ts": 1775758200000, "open": 1.3543, "high": 1.3548, "low": 1.354, "close": 1.354, "volume": 16495.3, "quote_volume": 22339.83482, "trades": 398, "taker_buy_quote": 10232.32483}, {"ts": 1775758260000, "open": 1.354, "high": 1.3542, "low": 1.3531, "close": 1.3531, "volume": 48010.6, "quote_volume": 64984.94548, "trades": 479, "taker_buy_quote": 24528.4215}, {"ts": 1775758320000, "open": 1.353, "high": 1.3531, "low": 1.3525, "close": 1.353, "volume": 7745.8, "quote_volume": 10478.41528, "trades": 292, "taker_buy_quote": 4478.25134}, {"ts": 1775758380000, "open": 1.3529, "high": 1.3529, "low": 1.3526, "close": 1.3526, "volume": 30202.2, "quote_volume": 40854.48897, "trades": 180, "taker_buy_quote": 8256.40869}, {"ts": 1775758440000, "open": 1.3526, "high": 1.3526, "low": 1.3515, "close": 1.3519, "volume": 47103.0, "quote_volume": 63674.5524, "trades": 365, "taker_buy_quote": 12037.06563}, {"ts": 1775758500000, "open": 1.3519, "high": 1.3528, "low": 1.3518, "close": 1.352, "volume": 56916.8, "quote_volume": 76968.61626, "trades": 303, "taker_buy_quote": 7178.61594}, {"ts": 1775758560000, "open": 1.3519, "high": 1.3533, "low": 1.3516, "close": 1.3532, "volume": 13537.6, "quote_volume": 18306.04696, "trades": 332, "taker_buy_quote": 6923.89275}, {"ts": 1775758620000, "open": 1.3533, "high": 1.3542, "low": 1.3531, "close": 1.3534, "volume": 65244.8, "quote_volume": 88327.64979, "trades": 510, "taker_buy_quote": 59901.096}, {"ts": 1775758680000, "open": 1.3534, "high": 1.3544, "low": 1.3533, "close": 1.3538, "volume": 20189.2, "quote_volume": 27326.44756, "trades": 377, "taker_buy_quote": 17814.62894}, {"ts": 1775758740000, "open": 1.3538, "high": 1.3538, "low": 1.3524, "close": 1.353, "volume": 207502.9, "quote_volume": 280735.13862, "trades": 471, "taker_buy_quote": 13191.51439}, {"ts": 1775758800000, "open": 1.3529, "high": 1.3529, "low": 1.3518, "close": 1.3519, "volume": 13222.5, "quote_volume": 17876.60625, "trades": 305, "taker_buy_quote": 6243.09089}, {"ts": 1775758860000, "open": 1.352, "high": 1.3527, "low": 1.352, "close": 1.3526, "volume": 100778.0, "quote_volume": 136301.95115, "trades": 308, "taker_buy_quote": 63470.61976}, {"ts": 1775758920000, "open": 1.3527, "high": 1.3529, "low": 1.3512, "close": 1.3513, "volume": 132395.7, "quote_volume": 179004.96105, "trades": 531, "taker_buy_quote": 30210.40136}, {"ts": 1775758980000, "open": 1.3513, "high": 1.3522, "low": 1.3509, "close": 1.3522, "volume": 182981.0, "quote_volume": 247313.62832, "trades": 686, "taker_buy_quote": 210152.18538}, {"ts": 1775759040000, "open": 1.3521, "high": 1.3528, "low": 1.3519, "close": 1.3525, "volume": 77421.0, "quote_volume": 104684.18528, "trades": 247, "taker_buy_quote": 85093.50041}, {"ts": 1775759100000, "open": 1.3526, "high": 1.3529, "low": 1.3517, "close": 1.3519, "volume": 587818.5, "quote_volume": 794706.83454, "trades": 1247, "taker_buy_quote": 682781.2829}, {"ts": 1775759160000, "open": 1.352, "high": 1.3533, "low": 1.352, "close": 1.353, "volume": 10542.8, "quote_volume": 14261.17624, "trades": 460, "taker_buy_quote": 10726.12549}, {"ts": 1775759220000, "open": 1.3531, "high": 1.3538, "low": 1.3531, "close": 1.3532, "volume": 8640.4, "quote_volume": 11693.32664, "trades": 285, "taker_buy_quote": 4949.91599}, {"ts": 1775759280000, "open": 1.3533, "high": 1.3568, "low": 1.3533, "close": 1.3565, "volume": 97017.0, "quote_volume": 131518.89346, "trades": 964, "taker_buy_quote": 97613.4221}, {"ts": 1775759340000, "open": 1.3564, "high": 1.3564, "low": 1.3558, "close": 1.3561, "volume": 58821.7, "quote_volume": 79766.55508, "trades": 272, "taker_buy_quote": 21249.70708}, {"ts": 1775759400000, "open": 1.3562, "high": 1.3562, "low": 1.3551, "close": 1.3554, "volume": 17886.9, "quote_volume": 24246.84807, "trades": 419, "taker_buy_quote": 6221.02437}, {"ts": 1775759460000, "open": 1.3555, "high": 1.3561, "low": 1.3555, "close": 1.3561, "volume": 29389.9, "quote_volume": 39842.02326, "trades": 215, "taker_buy_quote": 29523.91393}, {"ts": 1775759520000, "open": 1.356, "high": 1.3561, "low": 1.3556, "close": 1.3557, "volume": 10178.4, "quote_volume": 13799.63176, "trades": 386, "taker_buy_quote": 2736.57624}, {"ts": 1775759580000, "open": 1.3556, "high": 1.3556, "low": 1.3524, "close": 1.3529, "volume": 83546.2, "quote_volume": 113063.8156, "trades": 750, "taker_buy_quote": 58345.11638}, {"ts": 1775759640000, "open": 1.3529, "high": 1.3546, "low": 1.3528, "close": 1.3546, "volume": 102890.9, "quote_volume": 139268.84345, "trades": 626, "taker_buy_quote": 54009.29488}, {"ts": 1775759700000, "open": 1.3546, "high": 1.3553, "low": 1.3544, "close": 1.3547, "volume": 41029.4, "quote_volume": 55586.07314, "trades": 416, "taker_buy_quote": 42063.19194}, {"ts": 1775759760000, "open": 1.3548, "high": 1.3552, "low": 1.3547, "close": 1.355, "volume": 21281.1, "quote_volume": 28834.25634, "trades": 281, "taker_buy_quote": 19216.38175}, {"ts": 1775759820000, "open": 1.355, "high": 1.355, "low": 1.3542, "close": 1.3547, "volume": 20025.7, "quote_volume": 27121.95152, "trades": 217, "taker_buy_quote": 9263.67573}, {"ts": 1775759880000, "open": 1.3548, "high": 1.3557, "low": 1.3548, "close": 1.355, "volume": 46555.6, "quote_volume": 63108.24227, "trades": 317, "taker_buy_quote": 29584.25476}, {"ts": 1775759940000, "open": 1.355, "high": 1.3564, "low": 1.3549, "close": 1.3558, "volume": 8711.3, "quote_volume": 11811.73362, "trades": 416, "taker_buy_quote": 8715.37928}, {"ts": 1775760000000, "open": 1.3558, "high": 1.3559, "low": 1.355, "close": 1.355, "volume": 9580.6, "quote_volume": 12985.62909, "trades": 212, "taker_buy_quote": 3247.6175}, {"ts": 1775760060000, "open": 1.355, "high": 1.3554, "low": 1.3547, "close": 1.3553, "volume": 21336.0, "quote_volume": 28916.06575, "trades": 335, "taker_buy_quote": 9359.48956}, {"ts": 1775760120000, "open": 1.3553, "high": 1.3563, "low": 1.3553, "close": 1.356, "volume": 38141.8, "quote_volume": 51705.04232, "trades": 361, "taker_buy_quote": 40732.51461}, {"ts": 1775760180000, "open": 1.3559, "high": 1.3559, "low": 1.3543, "close": 1.3545, "volume": 28471.3, "quote_volume": 38563.5419, "trades": 289, "taker_buy_quote": 36186.61734}, {"ts": 1775760240000, "open": 1.3545, "high": 1.3545, "low": 1.3536, "close": 1.3542, "volume": 98234.3, "quote_volume": 133014.56835, "trades": 372, "taker_buy_quote": 79325.63221}, {"ts": 1775760300000, "open": 1.3541, "high": 1.3552, "low": 1.3538, "close": 1.3551, "volume": 16519.8, "quote_volume": 22371.04939, "trades": 316, "taker_buy_quote": 18611.79733}, {"ts": 1775760360000, "open": 1.355, "high": 1.355, "low": 1.3538, "close": 1.3539, "volume": 29652.1, "quote_volume": 40152.8184, "trades": 310, "taker_buy_quote": 1444.22694}, {"ts": 1775760420000, "open": 1.3538, "high": 1.3548, "low": 1.3529, "close": 1.3546, "volume": 90144.1, "quote_volume": 122048.86869, "trades": 643, "taker_buy_quote": 44353.04137}, {"ts": 1775760480000, "open": 1.3547, "high": 1.3553, "low": 1.3547, "close": 1.355, "volume": 25619.0, "quote_volume": 34713.65967, "trades": 247, "taker_buy_quote": 9648.47998}, {"ts": 1775760540000, "open": 1.355, "high": 1.3551, "low": 1.3543, "close": 1.3551, "volume": 13324.4, "quote_volume": 18049.67035, "trades": 274, "taker_buy_quote": 11735.26026}, {"ts": 1775760600000, "open": 1.3551, "high": 1.3553, "low": 1.3549, "close": 1.355, "volume": 12406.1, "quote_volume": 16810.38717, "trades": 164, "taker_buy_quote": 15022.59472}, {"ts": 1775760660000, "open": 1.355, "high": 1.3551, "low": 1.3539, "close": 1.354, "volume": 23888.7, "quote_volume": 32345.13725, "trades": 286, "taker_buy_quote": 6147.76465}, {"ts": 1775760720000, "open": 1.3541, "high": 1.3554, "low": 1.3541, "close": 1.3552, "volume": 9801.7, "quote_volume": 13278.65541, "trades": 363, "taker_buy_quote": 11511.5295}, {"ts": 1775760780000, "open": 1.3553, "high": 1.356, "low": 1.3551, "close": 1.3557, "volume": 4398.3, "quote_volume": 5962.37569, "trades": 252, "taker_buy_quote": 2444.5215}, {"ts": 1775760840000, "open": 1.3556, "high": 1.3559, "low": 1.3551, "close": 1.3559, "volume": 9784.9, "quote_volume": 13263.69021, "trades": 256, "taker_buy_quote": 5353.71577}, {"ts": 1775760900000, "open": 1.356, "high": 1.3564, "low": 1.3558, "close": 1.356, "volume": 21209.9, "quote_volume": 28763.06908, "trades": 317, "taker_buy_quote": 11478.54734}, {"ts": 1775760960000, "open": 1.356, "high": 1.3563, "low": 1.3559, "close": 1.3559, "volume": 2488.7, "quote_volume": 3374.95352, "trades": 100, "taker_buy_quote": 916.84192}, {"ts": 1775761020000, "open": 1.3558, "high": 1.3564, "low": 1.3556, "close": 1.356, "volume": 25276.6, "quote_volume": 34271.67764, "trades": 234, "taker_buy_quote": 30033.86318}, {"ts": 1775761080000, "open": 1.3561, "high": 1.3563, "low": 1.3561, "close": 1.3562, "volume": 27180.3, "quote_volume": 36861.59516, "trades": 141, "taker_buy_quote": 26322.21407}, {"ts": 1775761140000, "open": 1.3563, "high": 1.3563, "low": 1.3553, "close": 1.3553, "volume": 54538.4, "quote_volume": 73949.59557, "trades": 232, "taker_buy_quote": 58368.85044}, {"ts": 1775761200000, "open": 1.3553, "high": 1.3553, "low": 1.3541, "close": 1.3547, "volume": 40303.0, "quote_volume": 54590.10871, "trades": 469, "taker_buy_quote": 35456.97206}, {"ts": 1775761260000, "open": 1.3548, "high": 1.357, "low": 1.3547, "close": 1.3568, "volume": 74672.1, "quote_volume": 101246.88028, "trades": 629, "taker_buy_quote": 75953.85678}, {"ts": 1775761320000, "open": 1.3567, "high": 1.3576, "low": 1.3567, "close": 1.3574, "volume": 45135.1, "quote_volume": 61256.82321, "trades": 567, "taker_buy_quote": 26669.90906}, {"ts": 1775761380000, "open": 1.3573, "high": 1.3574, "low": 1.3569, "close": 1.3574, "volume": 21566.2, "quote_volume": 29269.6207, "trades": 329, "taker_buy_quote": 26043.43168}, {"ts": 1775761440000, "open": 1.3575, "high": 1.3584, "low": 1.3575, "close": 1.3584, "volume": 54756.3, "quote_volume": 74357.79801, "trades": 282, "taker_buy_quote": 65303.09958}, {"ts": 1775761500000, "open": 1.3584, "high": 1.3588, "low": 1.3579, "close": 1.3584, "volume": 80563.4, "quote_volume": 109427.45449, "trades": 366, "taker_buy_quote": 46959.82933}, {"ts": 1775761560000, "open": 1.3584, "high": 1.359, "low": 1.3584, "close": 1.3585, "volume": 13547.3, "quote_volume": 18408.80403, "trades": 185, "taker_buy_quote": 2313.23573}, {"ts": 1775761620000, "open": 1.3584, "high": 1.3594, "low": 1.358, "close": 1.3588, "volume": 104295.1, "quote_volume": 141743.47188, "trades": 620, "taker_buy_quote": 40227.82804}, {"ts": 1775761680000, "open": 1.3587, "high": 1.3601, "low": 1.3587, "close": 1.3596, "volume": 100649.6, "quote_volume": 136852.61799, "trades": 544, "taker_buy_quote": 55610.47635}, {"ts": 1775761740000, "open": 1.3596, "high": 1.3606, "low": 1.3589, "close": 1.3593, "volume": 208995.5, "quote_volume": 284184.6116, "trades": 858, "taker_buy_quote": 181547.29319}, {"ts": 1775761800000, "open": 1.3593, "high": 1.3607, "low": 1.3593, "close": 1.3603, "volume": 151914.9, "quote_volume": 206657.40376, "trades": 496, "taker_buy_quote": 107448.01673}, {"ts": 1775761860000, "open": 1.3603, "high": 1.3606, "low": 1.36, "close": 1.3602, "volume": 35617.5, "quote_volume": 48453.02535, "trades": 301, "taker_buy_quote": 22946.16576}, {"ts": 1775761920000, "open": 1.3602, "high": 1.3603, "low": 1.3595, "close": 1.3598, "volume": 55661.0, "quote_volume": 75697.53364, "trades": 425, "taker_buy_quote": 45094.21202}, {"ts": 1775761980000, "open": 1.3599, "high": 1.3601, "low": 1.3593, "close": 1.3597, "volume": 60828.6, "quote_volume": 82712.4353, "trades": 368, "taker_buy_quote": 24449.14604}, {"ts": 1775762040000, "open": 1.3597, "high": 1.3598, "low": 1.3592, "close": 1.3593, "volume": 15119.4, "quote_volume": 20555.62647, "trades": 242, "taker_buy_quote": 5109.28814}, {"ts": 1775762100000, "open": 1.3594, "high": 1.3597, "low": 1.3587, "close": 1.3588, "volume": 25850.9, "quote_volume": 35146.11578, "trades": 339, "taker_buy_quote": 7742.26306}, {"ts": 1775762160000, "open": 1.3588, "high": 1.3592, "low": 1.3565, "close": 1.3582, "volume": 106723.8, "quote_volume": 144923.13781, "trades": 957, "taker_buy_quote": 60750.56281}, {"ts": 1775762220000, "open": 1.3582, "high": 1.3582, "low": 1.3569, "close": 1.3572, "volume": 12193.4, "quote_volume": 16553.30387, "trades": 244, "taker_buy_quote": 896.33352}, {"ts": 1775762280000, "open": 1.3571, "high": 1.3573, "low": 1.3567, "close": 1.3571, "volume": 47635.8, "quote_volume": 64643.17361, "trades": 375, "taker_buy_quote": 30215.03835}, {"ts": 1775762340000, "open": 1.357, "high": 1.3571, "low": 1.3558, "close": 1.3558, "volume": 9380.4, "quote_volume": 12720.85887, "trades": 239, "taker_buy_quote": 6904.3336}, {"ts": 1775762400000, "open": 1.3559, "high": 1.3563, "low": 1.3556, "close": 1.3561, "volume": 8935.7, "quote_volume": 12116.10071, "trades": 276, "taker_buy_quote": 6403.64668}, {"ts": 1775762460000, "open": 1.3561, "high": 1.3562, "low": 1.3555, "close": 1.3556, "volume": 3119.9, "quote_volume": 4229.9132, "trades": 155, "taker_buy_quote": 910.03776}, {"ts": 1775762520000, "open": 1.3556, "high": 1.3556, "low": 1.3544, "close": 1.3547, "volume": 12555.1, "quote_volume": 17012.97726, "trades": 302, "taker_buy_quote": 11500.40543}, {"ts": 1775762580000, "open": 1.3546, "high": 1.3546, "low": 1.3526, "close": 1.3526, "volume": 37659.7, "quote_volume": 50970.85486, "trades": 647, "taker_buy_quote": 15765.77542}, {"ts": 1775762640000, "open": 1.3525, "high": 1.353, "low": 1.3521, "close": 1.3524, "volume": 37260.5, "quote_volume": 50395.34589, "trades": 443, "taker_buy_quote": 23416.49525}, {"ts": 1775762700000, "open": 1.3525, "high": 1.3533, "low": 1.3524, "close": 1.3532, "volume": 11533.1, "quote_volume": 15603.86399, "trades": 279, "taker_buy_quote": 10766.20297}, {"ts": 1775762760000, "open": 1.3532, "high": 1.3533, "low": 1.3522, "close": 1.3523, "volume": 36816.2, "quote_volume": 49796.23709, "trades": 261, "taker_buy_quote": 2090.55216}, {"ts": 1775762820000, "open": 1.3523, "high": 1.3526, "low": 1.352, "close": 1.3524, "volume": 14889.0, "quote_volume": 20133.32552, "trades": 210, "taker_buy_quote": 5936.55606}, {"ts": 1775762880000, "open": 1.3524, "high": 1.3526, "low": 1.3523, "close": 1.3524, "volume": 6866.6, "quote_volume": 9285.9452, "trades": 81, "taker_buy_quote": 2491.93632}, {"ts": 1775762940000, "open": 1.3524, "high": 1.3527, "low": 1.3521, "close": 1.3525, "volume": 36650.4, "quote_volume": 49570.49777, "trades": 233, "taker_buy_quote": 41383.70427}, {"ts": 1775763000000, "open": 1.3526, "high": 1.3552, "low": 1.3526, "close": 1.3552, "volume": 43946.0, "quote_volume": 59515.39206, "trades": 615, "taker_buy_quote": 34087.25059}, {"ts": 1775763060000, "open": 1.3551, "high": 1.3554, "low": 1.3543, "close": 1.3544, "volume": 28225.8, "quote_volume": 38240.69572, "trades": 340, "taker_buy_quote": 21537.68611}, {"ts": 1775763120000, "open": 1.3544, "high": 1.3544, "low": 1.353, "close": 1.3532, "volume": 16786.4, "quote_volume": 22723.11337, "trades": 278, "taker_buy_quote": 3263.49232}, {"ts": 1775763180000, "open": 1.3533, "high": 1.3542, "low": 1.3532, "close": 1.3532, "volume": 33216.6, "quote_volume": 44963.48154, "trades": 295, "taker_buy_quote": 41619.963}, {"ts": 1775763240000, "open": 1.3531, "high": 1.3531, "low": 1.3525, "close": 1.3528, "volume": 19538.0, "quote_volume": 26430.54528, "trades": 179, "taker_buy_quote": 10921.81943}, {"ts": 1775763300000, "open": 1.3528, "high": 1.3533, "low": 1.3521, "close": 1.3532, "volume": 12717.1, "quote_volume": 17200.80913, "trades": 293, "taker_buy_quote": 10762.2578}, {"ts": 1775763360000, "open": 1.3533, "high": 1.3533, "low": 1.3532, "close": 1.3532, "volume": 2122.4, "quote_volume": 2872.05483, "trades": 54, "taker_buy_quote": 313.28895}, {"ts": 1775763420000, "open": 1.3532, "high": 1.3542, "low": 1.3532, "close": 1.3542, "volume": 7808.9, "quote_volume": 10571.36317, "trades": 183, "taker_buy_quote": 8038.18652}, {"ts": 1775763480000, "open": 1.3542, "high": 1.3546, "low": 1.3542, "close": 1.3542, "volume": 14255.3, "quote_volume": 19307.26298, "trades": 180, "taker_buy_quote": 9732.485}, {"ts": 1775763540000, "open": 1.3541, "high": 1.3541, "low": 1.3534, "close": 1.3538, "volume": 2232.5, "quote_volume": 3022.05448, "trades": 193, "taker_buy_quote": 1764.77338}, {"ts": 1775763600000, "open": 1.3538, "high": 1.3543, "low": 1.3538, "close": 1.354, "volume": 23514.1, "quote_volume": 31837.27832, "trades": 199, "taker_buy_quote": 20940.94141}, {"ts": 1775763660000, "open": 1.354, "high": 1.3542, "low": 1.3537, "close": 1.3538, "volume": 22810.4, "quote_volume": 30884.32628, "trades": 110, "taker_buy_quote": 11988.28825}, {"ts": 1775763720000, "open": 1.3537, "high": 1.3541, "low": 1.3536, "close": 1.3541, "volume": 35829.9, "quote_volume": 48510.30639, "trades": 150, "taker_buy_quote": 2482.25389}, {"ts": 1775763780000, "open": 1.354, "high": 1.3561, "low": 1.354, "close": 1.3551, "volume": 137498.5, "quote_volume": 186313.82629, "trades": 713, "taker_buy_quote": 143141.46989}, {"ts": 1775763840000, "open": 1.3551, "high": 1.3561, "low": 1.3551, "close": 1.3559, "volume": 10293.7, "quote_volume": 13957.17515, "trades": 217, "taker_buy_quote": 6521.53074}, {"ts": 1775763900000, "open": 1.3558, "high": 1.3584, "low": 1.3558, "close": 1.3567, "volume": 103227.4, "quote_volume": 140136.28046, "trades": 868, "taker_buy_quote": 90175.62911}, {"ts": 1775763960000, "open": 1.3566, "high": 1.3572, "low": 1.3566, "close": 1.3569, "volume": 11640.4, "quote_volume": 15793.70929, "trades": 165, "taker_buy_quote": 11442.07741}, {"ts": 1775764020000, "open": 1.357, "high": 1.3576, "low": 1.357, "close": 1.3573, "volume": 7248.5, "quote_volume": 9839.14812, "trades": 178, "taker_buy_quote": 8145.21389}, {"ts": 1775764080000, "open": 1.3573, "high": 1.3577, "low": 1.357, "close": 1.3576, "volume": 25336.6, "quote_volume": 34390.88003, "trades": 188, "taker_buy_quote": 27201.61461}, {"ts": 1775764140000, "open": 1.3575, "high": 1.3582, "low": 1.3575, "close": 1.3579, "volume": 60133.1, "quote_volume": 81648.56968, "trades": 229, "taker_buy_quote": 59328.77663}, {"ts": 1775764200000, "open": 1.358, "high": 1.3592, "low": 1.358, "close": 1.3582, "volume": 75044.5, "quote_volume": 101947.42792, "trades": 527, "taker_buy_quote": 20458.41348}, {"ts": 1775764260000, "open": 1.3582, "high": 1.3589, "low": 1.3576, "close": 1.3576, "volume": 27628.9, "quote_volume": 37531.84373, "trades": 352, "taker_buy_quote": 17377.33252}, {"ts": 1775764320000, "open": 1.3576, "high": 1.3578, "low": 1.3573, "close": 1.3574, "volume": 27810.1, "quote_volume": 37754.02727, "trades": 299, "taker_buy_quote": 28845.24422}, {"ts": 1775764380000, "open": 1.3574, "high": 1.3574, "low": 1.357, "close": 1.3572, "volume": 15591.3, "quote_volume": 21160.48241, "trades": 193, "taker_buy_quote": 14653.95775}, {"ts": 1775764440000, "open": 1.3572, "high": 1.358, "low": 1.3571, "close": 1.358, "volume": 11888.5, "quote_volume": 16138.95352, "trades": 221, "taker_buy_quote": 15275.87441}, {"ts": 1775764500000, "open": 1.3579, "high": 1.3579, "low": 1.3571, "close": 1.3571, "volume": 13192.4, "quote_volume": 17906.11116, "trades": 259, "taker_buy_quote": 14718.82879}, {"ts": 1775764560000, "open": 1.3571, "high": 1.3571, "low": 1.3555, "close": 1.3556, "volume": 101506.2, "quote_volume": 137706.42725, "trades": 409, "taker_buy_quote": 7036.42191}, {"ts": 1775764620000, "open": 1.3557, "high": 1.3561, "low": 1.355, "close": 1.356, "volume": 71995.1, "quote_volume": 97601.47011, "trades": 483, "taker_buy_quote": 34509.24362}, {"ts": 1775764680000, "open": 1.356, "high": 1.3565, "low": 1.3555, "close": 1.3565, "volume": 43001.5, "quote_volume": 58299.46156, "trades": 339, "taker_buy_quote": 57256.14422}, {"ts": 1775764740000, "open": 1.3566, "high": 1.3566, "low": 1.3556, "close": 1.3559, "volume": 53026.2, "quote_volume": 71907.37479, "trades": 319, "taker_buy_quote": 23760.22557}, {"ts": 1775764800000, "open": 1.3558, "high": 1.3574, "low": 1.3558, "close": 1.3571, "volume": 85893.0, "quote_volume": 116539.87343, "trades": 702, "taker_buy_quote": 90074.64316}, {"ts": 1775764860000, "open": 1.357, "high": 1.358, "low": 1.3568, "close": 1.3577, "volume": 147466.5, "quote_volume": 200182.72511, "trades": 550, "taker_buy_quote": 161995.01522}, {"ts": 1775764920000, "open": 1.3576, "high": 1.3576, "low": 1.3564, "close": 1.3565, "volume": 47596.8, "quote_volume": 64584.2377, "trades": 341, "taker_buy_quote": 11619.70336}, {"ts": 1775764980000, "open": 1.3564, "high": 1.3567, "low": 1.3559, "close": 1.3567, "volume": 54612.3, "quote_volume": 74065.44665, "trades": 412, "taker_buy_quote": 36117.55022}, {"ts": 1775765040000, "open": 1.3567, "high": 1.3578, "low": 1.3567, "close": 1.3571, "volume": 53131.7, "quote_volume": 72109.65367, "trades": 376, "taker_buy_quote": 54796.44011}, {"ts": 1775765100000, "open": 1.357, "high": 1.3571, "low": 1.3557, "close": 1.3558, "volume": 47447.6, "quote_volume": 64339.57293, "trades": 400, "taker_buy_quote": 16605.9993}, {"ts": 1775765160000, "open": 1.3559, "high": 1.356, "low": 1.3552, "close": 1.3552, "volume": 11604.8, "quote_volume": 15732.93719, "trades": 164, "taker_buy_quote": 10421.26797}, {"ts": 1775765220000, "open": 1.3553, "high": 1.3553, "low": 1.3534, "close": 1.3538, "volume": 128982.1, "quote_volume": 174646.82142, "trades": 537, "taker_buy_quote": 100819.08829}, {"ts": 1775765280000, "open": 1.3538, "high": 1.3548, "low": 1.3536, "close": 1.3546, "volume": 69676.2, "quote_volume": 94352.8689, "trades": 299, "taker_buy_quote": 72605.15429}, {"ts": 1775765340000, "open": 1.3546, "high": 1.3549, "low": 1.3544, "close": 1.3549, "volume": 12091.3, "quote_volume": 16378.59467, "trades": 117, "taker_buy_quote": 9556.33739}, {"ts": 1775765400000, "open": 1.3548, "high": 1.3559, "low": 1.3546, "close": 1.3559, "volume": 18020.2, "quote_volume": 24420.39831, "trades": 293, "taker_buy_quote": 18912.65213}, {"ts": 1775765460000, "open": 1.3559, "high": 1.3563, "low": 1.3558, "close": 1.3559, "volume": 14438.2, "quote_volume": 19577.54982, "trades": 215, "taker_buy_quote": 14767.45148}, {"ts": 1775765520000, "open": 1.356, "high": 1.3567, "low": 1.3559, "close": 1.3563, "volume": 24492.4, "quote_volume": 33220.44915, "trades": 271, "taker_buy_quote": 20650.30421}, {"ts": 1775765580000, "open": 1.3564, "high": 1.3569, "low": 1.3563, "close": 1.3569, "volume": 16751.9, "quote_volume": 22727.06868, "trades": 174, "taker_buy_quote": 15193.22638}, {"ts": 1775765640000, "open": 1.3569, "high": 1.3575, "low": 1.3568, "close": 1.3569, "volume": 62394.7, "quote_volume": 84686.34842, "trades": 258, "taker_buy_quote": 70570.98426}, {"ts": 1775765700000, "open": 1.357, "high": 1.357, "low": 1.3561, "close": 1.3566, "volume": 78256.3, "quote_volume": 106140.08537, "trades": 257, "taker_buy_quote": 11504.03174}, {"ts": 1775765760000, "open": 1.3567, "high": 1.3569, "low": 1.3566, "close": 1.3569, "volume": 7619.8, "quote_volume": 10338.55613, "trades": 156, "taker_buy_quote": 3299.17222}, {"ts": 1775765820000, "open": 1.3569, "high": 1.358, "low": 1.3569, "close": 1.3571, "volume": 35057.6, "quote_volume": 47581.86538, "trades": 427, "taker_buy_quote": 36752.6065}, {"ts": 1775765880000, "open": 1.357, "high": 1.357, "low": 1.3564, "close": 1.3564, "volume": 13029.7, "quote_volume": 17678.14987, "trades": 127, "taker_buy_quote": 3168.13337}, {"ts": 1775765940000, "open": 1.3565, "high": 1.357, "low": 1.3564, "close": 1.3568, "volume": 34578.6, "quote_volume": 46910.34653, "trades": 162, "taker_buy_quote": 37148.60671}, {"ts": 1775766000000, "open": 1.3568, "high": 1.358, "low": 1.3567, "close": 1.3578, "volume": 34563.8, "quote_volume": 46912.29824, "trades": 300, "taker_buy_quote": 31351.50539}, {"ts": 1775766060000, "open": 1.3579, "high": 1.3583, "low": 1.3579, "close": 1.3579, "volume": 13436.1, "quote_volume": 18247.04431, "trades": 191, "taker_buy_quote": 8565.4454}, {"ts": 1775766120000, "open": 1.3579, "high": 1.3581, "low": 1.3578, "close": 1.3579, "volume": 14372.8, "quote_volume": 19518.01729, "trades": 81, "taker_buy_quote": 12697.32044}, {"ts": 1775766180000, "open": 1.3579, "high": 1.3579, "low": 1.3573, "close": 1.3577, "volume": 32871.8, "quote_volume": 44628.99304, "trades": 173, "taker_buy_quote": 25505.23172}, {"ts": 1775766240000, "open": 1.3578, "high": 1.3586, "low": 1.3576, "close": 1.3581, "volume": 49227.3, "quote_volume": 66863.52929, "trades": 282, "taker_buy_quote": 47808.79125}, {"ts": 1775766300000, "open": 1.358, "high": 1.3586, "low": 1.3579, "close": 1.3584, "volume": 45073.9, "quote_volume": 61228.32036, "trades": 398, "taker_buy_quote": 6638.80044}, {"ts": 1775766360000, "open": 1.3583, "high": 1.3586, "low": 1.3582, "close": 1.3585, "volume": 8537.5, "quote_volume": 11597.62462, "trades": 92, "taker_buy_quote": 9086.10439}, {"ts": 1775766420000, "open": 1.3585, "high": 1.3591, "low": 1.3584, "close": 1.3586, "volume": 200569.7, "quote_volume": 272518.45853, "trades": 428, "taker_buy_quote": 112497.53921}, {"ts": 1775766480000, "open": 1.3587, "high": 1.3589, "low": 1.3582, "close": 1.3583, "volume": 7746.5, "quote_volume": 10525.37536, "trades": 265, "taker_buy_quote": 4423.10437}, {"ts": 1775766540000, "open": 1.3583, "high": 1.3585, "low": 1.3578, "close": 1.3582, "volume": 22137.5, "quote_volume": 30063.07586, "trades": 226, "taker_buy_quote": 23568.83943}, {"ts": 1775766600000, "open": 1.3583, "high": 1.3583, "low": 1.3579, "close": 1.3579, "volume": 4582.4, "quote_volume": 6222.97274, "trades": 100, "taker_buy_quote": 355.56908}, {"ts": 1775766660000, "open": 1.3578, "high": 1.3581, "low": 1.3575, "close": 1.358, "volume": 7536.2, "quote_volume": 10231.47407, "trades": 174, "taker_buy_quote": 5173.94216}, {"ts": 1775766720000, "open": 1.3581, "high": 1.3588, "low": 1.3577, "close": 1.3577, "volume": 60388.4, "quote_volume": 82021.77529, "trades": 393, "taker_buy_quote": 47990.51117}, {"ts": 1775766780000, "open": 1.3578, "high": 1.3589, "low": 1.3578, "close": 1.3587, "volume": 18208.0, "quote_volume": 24733.31113, "trades": 376, "taker_buy_quote": 17541.799}, {"ts": 1775766840000, "open": 1.3587, "high": 1.3587, "low": 1.3584, "close": 1.3584, "volume": 13036.5, "quote_volume": 17709.86218, "trades": 82, "taker_buy_quote": 10814.1524}, {"ts": 1775766900000, "open": 1.3583, "high": 1.3586, "low": 1.358, "close": 1.358, "volume": 5971.5, "quote_volume": 8111.55435, "trades": 163, "taker_buy_quote": 1928.91004}, {"ts": 1775766960000, "open": 1.358, "high": 1.3585, "low": 1.3578, "close": 1.3585, "volume": 40280.6, "quote_volume": 54700.88597, "trades": 205, "taker_buy_quote": 8074.00584}, {"ts": 1775767020000, "open": 1.3585, "high": 1.3585, "low": 1.3583, "close": 1.3585, "volume": 8151.7, "quote_volume": 11073.50872, "trades": 73, "taker_buy_quote": 5597.80383}, {"ts": 1775767080000, "open": 1.3584, "high": 1.3592, "low": 1.3583, "close": 1.359, "volume": 60839.7, "quote_volume": 82680.75665, "trades": 250, "taker_buy_quote": 37990.56428}, {"ts": 1775767140000, "open": 1.359, "high": 1.3591, "low": 1.3588, "close": 1.3589, "volume": 12917.1, "quote_volume": 17554.11802, "trades": 71, "taker_buy_quote": 13798.60733}, {"ts": 1775767200000, "open": 1.3589, "high": 1.3589, "low": 1.3583, "close": 1.3587, "volume": 9120.9, "quote_volume": 12391.63909, "trades": 214, "taker_buy_quote": 9542.80603}, {"ts": 1775767260000, "open": 1.3587, "high": 1.3587, "low": 1.358, "close": 1.3585, "volume": 10724.2, "quote_volume": 14567.33352, "trades": 207, "taker_buy_quote": 9875.65101}, {"ts": 1775767320000, "open": 1.3585, "high": 1.3593, "low": 1.3585, "close": 1.3586, "volume": 58055.9, "quote_volume": 78890.88473, "trades": 413, "taker_buy_quote": 27900.51094}, {"ts": 1775767380000, "open": 1.3587, "high": 1.3587, "low": 1.3584, "close": 1.3586, "volume": 18319.5, "quote_volume": 24889.13107, "trades": 120, "taker_buy_quote": 13798.77137}, {"ts": 1775767440000, "open": 1.3587, "high": 1.3587, "low": 1.3582, "close": 1.3585, "volume": 9384.9, "quote_volume": 12749.10859, "trades": 195, "taker_buy_quote": 5592.63197}, {"ts": 1775767500000, "open": 1.3585, "high": 1.3585, "low": 1.3578, "close": 1.3581, "volume": 23358.3, "quote_volume": 31725.11004, "trades": 190, "taker_buy_quote": 17617.13826}, {"ts": 1775767560000, "open": 1.3581, "high": 1.3584, "low": 1.3578, "close": 1.3584, "volume": 12425.3, "quote_volume": 16874.30023, "trades": 172, "taker_buy_quote": 10502.79272}, {"ts": 1775767620000, "open": 1.3583, "high": 1.3586, "low": 1.3581, "close": 1.3582, "volume": 11996.0, "quote_volume": 16295.21446, "trades": 140, "taker_buy_quote": 12873.19128}, {"ts": 1775767680000, "open": 1.3581, "high": 1.3583, "low": 1.3581, "close": 1.3581, "volume": 15791.3, "quote_volume": 21447.65405, "trades": 124, "taker_buy_quote": 5425.49193}, {"ts": 1775767740000, "open": 1.3582, "high": 1.3583, "low": 1.3574, "close": 1.3575, "volume": 12764.5, "quote_volume": 17334.49367, "trades": 173, "taker_buy_quote": 2645.27293}, {"ts": 1775767800000, "open": 1.3575, "high": 1.3575, "low": 1.3563, "close": 1.3563, "volume": 19643.0, "quote_volume": 26648.55241, "trades": 253, "taker_buy_quote": 1956.21737}, {"ts": 1775767860000, "open": 1.3564, "high": 1.3564, "low": 1.3562, "close": 1.3562, "volume": 4162.8, "quote_volume": 5645.88357, "trades": 57, "taker_buy_quote": 1081.24906}, {"ts": 1775767920000, "open": 1.3563, "high": 1.3573, "low": 1.3563, "close": 1.3573, "volume": 21036.1, "quote_volume": 28535.6714, "trades": 216, "taker_buy_quote": 18480.04427}, {"ts": 1775767980000, "open": 1.3573, "high": 1.3574, "low": 1.357, "close": 1.3571, "volume": 12221.6, "quote_volume": 16586.77307, "trades": 176, "taker_buy_quote": 2865.27734}, {"ts": 1775768040000, "open": 1.3571, "high": 1.3575, "low": 1.3571, "close": 1.3574, "volume": 51428.1, "quote_volume": 69812.14468, "trades": 104, "taker_buy_quote": 68947.39252}, {"ts": 1775768100000, "open": 1.3574, "high": 1.3575, "low": 1.3574, "close": 1.3574, "volume": 3143.8, "quote_volume": 4267.64675, "trades": 27, "taker_buy_quote": 3429.45225}, {"ts": 1775768160000, "open": 1.3575, "high": 1.3577, "low": 1.3572, "close": 1.3572, "volume": 9849.0, "quote_volume": 13370.49017, "trades": 167, "taker_buy_quote": 9780.93391}, {"ts": 1775768220000, "open": 1.3571, "high": 1.3575, "low": 1.3565, "close": 1.3566, "volume": 48014.9, "quote_volume": 65162.4845, "trades": 326, "taker_buy_quote": 42727.49029}, {"ts": 1775768280000, "open": 1.3566, "high": 1.3567, "low": 1.3562, "close": 1.3562, "volume": 15186.6, "quote_volume": 20599.56364, "trades": 123, "taker_buy_quote": 1200.36158}, {"ts": 1775768340000, "open": 1.3563, "high": 1.3567, "low": 1.3562, "close": 1.3566, "volume": 14607.3, "quote_volume": 19812.38344, "trades": 89, "taker_buy_quote": 17316.03491}, {"ts": 1775768400000, "open": 1.3567, "high": 1.357, "low": 1.3558, "close": 1.3559, "volume": 31799.4, "quote_volume": 43138.33366, "trades": 303, "taker_buy_quote": 11053.75727}, {"ts": 1775768460000, "open": 1.3558, "high": 1.3558, "low": 1.355, "close": 1.355, "volume": 90673.5, "quote_volume": 122878.25874, "trades": 285, "taker_buy_quote": 100971.61842}, {"ts": 1775768520000, "open": 1.355, "high": 1.3561, "low": 1.3546, "close": 1.356, "volume": 18019.4, "quote_volume": 24417.00772, "trades": 347, "taker_buy_quote": 7423.08707}, {"ts": 1775768580000, "open": 1.356, "high": 1.3571, "low": 1.3559, "close": 1.3571, "volume": 10408.2, "quote_volume": 14115.75905, "trades": 249, "taker_buy_quote": 6482.95806}, {"ts": 1775768640000, "open": 1.3572, "high": 1.3575, "low": 1.357, "close": 1.3572, "volume": 5701.2, "quote_volume": 7738.10506, "trades": 169, "taker_buy_quote": 5836.01692}, {"ts": 1775768700000, "open": 1.3571, "high": 1.3581, "low": 1.3569, "close": 1.3579, "volume": 26045.2, "quote_volume": 35362.89082, "trades": 430, "taker_buy_quote": 12809.40539}, {"ts": 1775768760000, "open": 1.3578, "high": 1.359, "low": 1.3573, "close": 1.3585, "volume": 72005.0, "quote_volume": 97821.27833, "trades": 471, "taker_buy_quote": 67487.52983}, {"ts": 1775768820000, "open": 1.3586, "high": 1.3613, "low": 1.3585, "close": 1.3605, "volume": 171472.4, "quote_volume": 233284.01841, "trades": 909, "taker_buy_quote": 195795.31661}, {"ts": 1775768880000, "open": 1.3605, "high": 1.3607, "low": 1.3566, "close": 1.3568, "volume": 56525.0, "quote_volume": 76849.94752, "trades": 758, "taker_buy_quote": 18565.19673}, {"ts": 1775768940000, "open": 1.3569, "high": 1.3571, "low": 1.3542, "close": 1.3542, "volume": 90596.6, "quote_volume": 122858.92373, "trades": 833, "taker_buy_quote": 16585.25072}, {"ts": 1775769000000, "open": 1.3541, "high": 1.3558, "low": 1.354, "close": 1.354, "volume": 52254.0, "quote_volume": 70800.74596, "trades": 716, "taker_buy_quote": 19146.13649}, {"ts": 1775769060000, "open": 1.3541, "high": 1.3541, "low": 1.3529, "close": 1.3536, "volume": 204270.4, "quote_volume": 276438.2903, "trades": 473, "taker_buy_quote": 188172.88655}, {"ts": 1775769120000, "open": 1.3536, "high": 1.3545, "low": 1.3535, "close": 1.3542, "volume": 51796.2, "quote_volume": 70127.42537, "trades": 257, "taker_buy_quote": 59194.31939}, {"ts": 1775769180000, "open": 1.3543, "high": 1.3557, "low": 1.3543, "close": 1.3557, "volume": 35469.2, "quote_volume": 48066.25643, "trades": 449, "taker_buy_quote": 20027.96407}, {"ts": 1775769240000, "open": 1.3557, "high": 1.3557, "low": 1.3553, "close": 1.3553, "volume": 42624.5, "quote_volume": 57774.20901, "trades": 100, "taker_buy_quote": 1762.72197}, {"ts": 1775769300000, "open": 1.3554, "high": 1.3557, "low": 1.3554, "close": 1.3556, "volume": 15512.0, "quote_volume": 21026.11354, "trades": 105, "taker_buy_quote": 17040.3099}, {"ts": 1775769360000, "open": 1.3557, "high": 1.3561, "low": 1.3552, "close": 1.3553, "volume": 44137.1, "quote_volume": 59834.80502, "trades": 222, "taker_buy_quote": 16719.55543}, {"ts": 1775769420000, "open": 1.3552, "high": 1.3552, "low": 1.3547, "close": 1.3549, "volume": 25936.8, "quote_volume": 35140.17785, "trades": 223, "taker_buy_quote": 15525.73104}, {"ts": 1775769480000, "open": 1.355, "high": 1.355, "low": 1.3545, "close": 1.3549, "volume": 32889.2, "quote_volume": 44555.4998, "trades": 171, "taker_buy_quote": 7633.22747}, {"ts": 1775769540000, "open": 1.3549, "high": 1.3553, "low": 1.3548, "close": 1.3548, "volume": 27330.8, "quote_volume": 37035.02419, "trades": 192, "taker_buy_quote": 1592.60967}, {"ts": 1775769600000, "open": 1.3548, "high": 1.3548, "low": 1.3529, "close": 1.3533, "volume": 45227.3, "quote_volume": 61216.2445, "trades": 450, "taker_buy_quote": 28095.5078}, {"ts": 1775769660000, "open": 1.3533, "high": 1.3534, "low": 1.3525, "close": 1.3531, "volume": 59167.5, "quote_volume": 80056.69072, "trades": 330, "taker_buy_quote": 18980.66898}, {"ts": 1775769720000, "open": 1.353, "high": 1.3531, "low": 1.3524, "close": 1.353, "volume": 20110.8, "quote_volume": 27205.45605, "trades": 215, "taker_buy_quote": 21632.59101}, {"ts": 1775769780000, "open": 1.353, "high": 1.3539, "low": 1.353, "close": 1.3538, "volume": 13225.8, "quote_volume": 17900.15748, "trades": 191, "taker_buy_quote": 15918.77623}, {"ts": 1775769840000, "open": 1.3537, "high": 1.3537, "low": 1.3528, "close": 1.3535, "volume": 67298.8, "quote_volume": 91075.00228, "trades": 343, "taker_buy_quote": 50665.48408}, {"ts": 1775769900000, "open": 1.3535, "high": 1.3535, "low": 1.3526, "close": 1.3526, "volume": 32792.2, "quote_volume": 44362.59184, "trades": 285, "taker_buy_quote": 8468.50938}, {"ts": 1775769960000, "open": 1.3525, "high": 1.3536, "low": 1.3525, "close": 1.3534, "volume": 38522.4, "quote_volume": 52120.11983, "trades": 182, "taker_buy_quote": 47843.11703}, {"ts": 1775770020000, "open": 1.3535, "high": 1.3536, "low": 1.3526, "close": 1.3526, "volume": 6101.5, "quote_volume": 8255.52347, "trades": 185, "taker_buy_quote": 1458.1894}, {"ts": 1775770080000, "open": 1.3526, "high": 1.3526, "low": 1.3521, "close": 1.3524, "volume": 13907.2, "quote_volume": 18806.18551, "trades": 243, "taker_buy_quote": 8552.98522}, {"ts": 1775770140000, "open": 1.3524, "high": 1.3524, "low": 1.3519, "close": 1.352, "volume": 8750.9, "quote_volume": 11832.90493, "trades": 99, "taker_buy_quote": 2024.93097}, {"ts": 1775770200000, "open": 1.352, "high": 1.352, "low": 1.3511, "close": 1.3517, "volume": 36571.7, "quote_volume": 49427.55665, "trades": 386, "taker_buy_quote": 14567.9634}, {"ts": 1775770260000, "open": 1.3516, "high": 1.3518, "low": 1.3516, "close": 1.3518, "volume": 7274.8, "quote_volume": 9833.48287, "trades": 87, "taker_buy_quote": 3668.95047}, {"ts": 1775770320000, "open": 1.3518, "high": 1.3522, "low": 1.3518, "close": 1.3519, "volume": 20019.9, "quote_volume": 27065.33955, "trades": 187, "taker_buy_quote": 9710.57279}, {"ts": 1775770380000, "open": 1.3518, "high": 1.3527, "low": 1.3518, "close": 1.3526, "volume": 5710.1, "quote_volume": 7720.30062, "trades": 104, "taker_buy_quote": 4731.9717}, {"ts": 1775770440000, "open": 1.3527, "high": 1.3535, "low": 1.3525, "close": 1.3526, "volume": 24450.4, "quote_volume": 33080.66334, "trades": 330, "taker_buy_quote": 23522.26633}, {"ts": 1775770500000, "open": 1.3526, "high": 1.353, "low": 1.3526, "close": 1.3527, "volume": 41854.2, "quote_volume": 56620.71951, "trades": 154, "taker_buy_quote": 34260.15651}, {"ts": 1775770560000, "open": 1.3527, "high": 1.3533, "low": 1.3524, "close": 1.3527, "volume": 43905.8, "quote_volume": 59399.92396, "trades": 304, "taker_buy_quote": 38725.07766}, {"ts": 1775770620000, "open": 1.3527, "high": 1.3527, "low": 1.352, "close": 1.3523, "volume": 9070.9, "quote_volume": 12267.61558, "trades": 153, "taker_buy_quote": 3254.22973}, {"ts": 1775770680000, "open": 1.3522, "high": 1.3522, "low": 1.3517, "close": 1.352, "volume": 54650.5, "quote_volume": 73886.85268, "trades": 337, "taker_buy_quote": 24010.8748}, {"ts": 1775770740000, "open": 1.3519, "high": 1.3525, "low": 1.3518, "close": 1.3518, "volume": 143057.6, "quote_volume": 193448.91001, "trades": 597, "taker_buy_quote": 53598.59042}, {"ts": 1775770800000, "open": 1.3519, "high": 1.3529, "low": 1.3518, "close": 1.3529, "volume": 95146.4, "quote_volume": 128656.93525, "trades": 535, "taker_buy_quote": 71719.79463}, {"ts": 1775770860000, "open": 1.3529, "high": 1.3543, "low": 1.3529, "close": 1.3536, "volume": 39303.2, "quote_volume": 53206.39176, "trades": 549, "taker_buy_quote": 17875.27906}, {"ts": 1775770920000, "open": 1.3535, "high": 1.3554, "low": 1.3535, "close": 1.355, "volume": 76588.3, "quote_volume": 103724.26932, "trades": 692, "taker_buy_quote": 81415.07071}, {"ts": 1775770980000, "open": 1.355, "high": 1.3554, "low": 1.3537, "close": 1.3539, "volume": 27883.3, "quote_volume": 37763.8511, "trades": 620, "taker_buy_quote": 13186.58519}, {"ts": 1775771040000, "open": 1.3538, "high": 1.3552, "low": 1.3538, "close": 1.3546, "volume": 9992.3, "quote_volume": 13534.53179, "trades": 342, "taker_buy_quote": 7085.05968}, {"ts": 1775771100000, "open": 1.3547, "high": 1.3552, "low": 1.3547, "close": 1.3548, "volume": 12883.2, "quote_volume": 17454.18295, "trades": 197, "taker_buy_quote": 13553.57816}, {"ts": 1775771160000, "open": 1.3548, "high": 1.3551, "low": 1.3547, "close": 1.3548, "volume": 9012.3, "quote_volume": 12210.28883, "trades": 193, "taker_buy_quote": 5879.50047}, {"ts": 1775771220000, "open": 1.3548, "high": 1.3551, "low": 1.3542, "close": 1.3542, "volume": 28348.1, "quote_volume": 38399.98968, "trades": 446, "taker_buy_quote": 19684.9769}, {"ts": 1775771280000, "open": 1.3543, "high": 1.3557, "low": 1.3543, "close": 1.3554, "volume": 6178.6, "quote_volume": 8371.36442, "trades": 284, "taker_buy_quote": 5565.0755}, {"ts": 1775771340000, "open": 1.3553, "high": 1.356, "low": 1.3552, "close": 1.3557, "volume": 7092.0, "quote_volume": 9615.21532, "trades": 188, "taker_buy_quote": 3117.43512}, {"ts": 1775771400000, "open": 1.3558, "high": 1.3563, "low": 1.3546, "close": 1.3547, "volume": 35677.2, "quote_volume": 48368.75892, "trades": 424, "taker_buy_quote": 38836.30654}, {"ts": 1775771460000, "open": 1.3546, "high": 1.3546, "low": 1.3543, "close": 1.3543, "volume": 12032.9, "quote_volume": 16297.90772, "trades": 78, "taker_buy_quote": 7086.07742}, {"ts": 1775771520000, "open": 1.3544, "high": 1.3545, "low": 1.3543, "close": 1.3544, "volume": 2928.1, "quote_volume": 3965.90924, "trades": 93, "taker_buy_quote": 2145.21509}, {"ts": 1775771580000, "open": 1.3545, "high": 1.3545, "low": 1.3538, "close": 1.3539, "volume": 58224.4, "quote_volume": 78837.67163, "trades": 176, "taker_buy_quote": 1981.78064}, {"ts": 1775771640000, "open": 1.3538, "high": 1.3541, "low": 1.3537, "close": 1.3537, "volume": 12588.9, "quote_volume": 17043.75118, "trades": 106, "taker_buy_quote": 7888.76215}, {"ts": 1775771700000, "open": 1.3537, "high": 1.3539, "low": 1.3529, "close": 1.3537, "volume": 52127.2, "quote_volume": 70557.12301, "trades": 404, "taker_buy_quote": 48554.06939}, {"ts": 1775771760000, "open": 1.3536, "high": 1.3537, "low": 1.353, "close": 1.3534, "volume": 100931.2, "quote_volume": 136600.89589, "trades": 281, "taker_buy_quote": 117930.45425}, {"ts": 1775771820000, "open": 1.3534, "high": 1.3537, "low": 1.3533, "close": 1.3534, "volume": 13979.9, "quote_volume": 18921.27747, "trades": 121, "taker_buy_quote": 11076.10725}, {"ts": 1775771880000, "open": 1.3534, "high": 1.3537, "low": 1.3531, "close": 1.3531, "volume": 14978.6, "quote_volume": 20273.05236, "trades": 164, "taker_buy_quote": 13238.78291}, {"ts": 1775771940000, "open": 1.3531, "high": 1.3534, "low": 1.3525, "close": 1.3534, "volume": 27255.4, "quote_volume": 36872.46321, "trades": 373, "taker_buy_quote": 26205.54248}, {"ts": 1775772000000, "open": 1.3535, "high": 1.3539, "low": 1.3532, "close": 1.3536, "volume": 35195.8, "quote_volume": 47638.58641, "trades": 352, "taker_buy_quote": 8562.91178}, {"ts": 1775772060000, "open": 1.3536, "high": 1.3542, "low": 1.3536, "close": 1.3537, "volume": 18079.2, "quote_volume": 24478.14269, "trades": 238, "taker_buy_quote": 22530.90157}, {"ts": 1775772120000, "open": 1.3536, "high": 1.3542, "low": 1.3528, "close": 1.354, "volume": 20411.8, "quote_volume": 27627.33333, "trades": 580, "taker_buy_quote": 19083.29806}, {"ts": 1775772180000, "open": 1.354, "high": 1.3564, "low": 1.3538, "close": 1.3563, "volume": 100302.2, "quote_volume": 135948.54731, "trades": 661, "taker_buy_quote": 119350.84849}, {"ts": 1775772240000, "open": 1.3564, "high": 1.3572, "low": 1.3564, "close": 1.3565, "volume": 51093.4, "quote_volume": 69318.91601, "trades": 353, "taker_buy_quote": 15019.10999}, {"ts": 1775772300000, "open": 1.3566, "high": 1.3566, "low": 1.3556, "close": 1.3556, "volume": 12044.6, "quote_volume": 16334.32884, "trades": 230, "taker_buy_quote": 6486.45375}, {"ts": 1775772360000, "open": 1.3555, "high": 1.3566, "low": 1.3555, "close": 1.3563, "volume": 14286.8, "quote_volume": 19377.53856, "trades": 286, "taker_buy_quote": 13251.95079}, {"ts": 1775772420000, "open": 1.3562, "high": 1.3567, "low": 1.3557, "close": 1.3567, "volume": 157370.7, "quote_volume": 213382.33135, "trades": 350, "taker_buy_quote": 84662.89961}, {"ts": 1775772480000, "open": 1.3567, "high": 1.357, "low": 1.3562, "close": 1.3563, "volume": 13363.3, "quote_volume": 18128.04643, "trades": 190, "taker_buy_quote": 5726.15407}, {"ts": 1775772540000, "open": 1.3562, "high": 1.3574, "low": 1.3562, "close": 1.3573, "volume": 11302.4, "quote_volume": 15338.54678, "trades": 238, "taker_buy_quote": 13817.15402}, {"ts": 1775772600000, "open": 1.3573, "high": 1.3573, "low": 1.3567, "close": 1.3569, "volume": 4611.6, "quote_volume": 6257.24164, "trades": 169, "taker_buy_quote": 3085.96501}, {"ts": 1775772660000, "open": 1.3568, "high": 1.3574, "low": 1.3568, "close": 1.3574, "volume": 8684.3, "quote_volume": 11784.09922, "trades": 102, "taker_buy_quote": 11297.60528}, {"ts": 1775772720000, "open": 1.3573, "high": 1.3577, "low": 1.3572, "close": 1.3577, "volume": 19827.9, "quote_volume": 26915.01896, "trades": 158, "taker_buy_quote": 11948.09418}, {"ts": 1775772780000, "open": 1.3577, "high": 1.358, "low": 1.3572, "close": 1.3572, "volume": 25163.7, "quote_volume": 34164.22106, "trades": 278, "taker_buy_quote": 23613.27538}, {"ts": 1775772840000, "open": 1.3573, "high": 1.3582, "low": 1.3573, "close": 1.3581, "volume": 27383.7, "quote_volume": 37180.76446, "trades": 208, "taker_buy_quote": 27112.48466}, {"ts": 1775772900000, "open": 1.3582, "high": 1.362, "low": 1.3582, "close": 1.3614, "volume": 384596.9, "quote_volume": 523045.03071, "trades": 1732, "taker_buy_quote": 369409.32045}, {"ts": 1775772960000, "open": 1.3614, "high": 1.362, "low": 1.3605, "close": 1.362, "volume": 126387.3, "quote_volume": 172034.02059, "trades": 691, "taker_buy_quote": 120246.08957}, {"ts": 1775773020000, "open": 1.362, "high": 1.3696, "low": 1.3613, "close": 1.3667, "volume": 1228014.5, "quote_volume": 1677615.35216, "trades": 6286, "taker_buy_quote": 1038073.84423}, {"ts": 1775773080000, "open": 1.3668, "high": 1.3683, "low": 1.3657, "close": 1.3657, "volume": 272716.3, "quote_volume": 372792.9102, "trades": 1835, "taker_buy_quote": 279962.25884}, {"ts": 1775773140000, "open": 1.3657, "high": 1.366, "low": 1.3645, "close": 1.3656, "volume": 230642.7, "quote_volume": 314944.17888, "trades": 1002, "taker_buy_quote": 195504.11128}, {"ts": 1775773200000, "open": 1.3656, "high": 1.3657, "low": 1.3638, "close": 1.3639, "volume": 59542.3, "quote_volume": 81281.23894, "trades": 639, "taker_buy_quote": 22671.99687}, {"ts": 1775773260000, "open": 1.364, "high": 1.3642, "low": 1.3631, "close": 1.3641, "volume": 212040.4, "quote_volume": 289152.56648, "trades": 529, "taker_buy_quote": 180587.6055}, {"ts": 1775773320000, "open": 1.364, "high": 1.364, "low": 1.3629, "close": 1.3633, "volume": 92527.2, "quote_volume": 126160.31742, "trades": 437, "taker_buy_quote": 18032.50256}, {"ts": 1775773380000, "open": 1.3633, "high": 1.3641, "low": 1.3629, "close": 1.364, "volume": 42279.0, "quote_volume": 57645.37536, "trades": 333, "taker_buy_quote": 43887.04659}, {"ts": 1775773440000, "open": 1.3641, "high": 1.3644, "low": 1.364, "close": 1.3641, "volume": 49039.1, "quote_volume": 66899.84176, "trades": 196, "taker_buy_quote": 5810.31352}, {"ts": 1775773500000, "open": 1.3641, "high": 1.3643, "low": 1.3618, "close": 1.3618, "volume": 88688.1, "quote_volume": 120881.68192, "trades": 591, "taker_buy_quote": 14376.76233}, {"ts": 1775773560000, "open": 1.3617, "high": 1.3618, "low": 1.3607, "close": 1.3618, "volume": 79968.8, "quote_volume": 108853.50537, "trades": 662, "taker_buy_quote": 40971.11356}, {"ts": 1775773620000, "open": 1.3618, "high": 1.3622, "low": 1.3617, "close": 1.3621, "volume": 6640.1, "quote_volume": 9042.8369, "trades": 95, "taker_buy_quote": 2767.89524}, {"ts": 1775773680000, "open": 1.3621, "high": 1.3625, "low": 1.3621, "close": 1.3624, "volume": 38660.9, "quote_volume": 52669.53502, "trades": 170, "taker_buy_quote": 8978.59813}, {"ts": 1775773740000, "open": 1.3625, "high": 1.3628, "low": 1.3598, "close": 1.3615, "volume": 206932.9, "quote_volume": 281717.58709, "trades": 1316, "taker_buy_quote": 69730.41495}, {"ts": 1775773800000, "open": 1.3614, "high": 1.3619, "low": 1.3594, "close": 1.3605, "volume": 134052.7, "quote_volume": 182377.6075, "trades": 1473, "taker_buy_quote": 25241.88778}, {"ts": 1775773860000, "open": 1.3605, "high": 1.3613, "low": 1.3598, "close": 1.361, "volume": 849365.8, "quote_volume": 1155248.38701, "trades": 1091, "taker_buy_quote": 897106.4907}, {"ts": 1775773920000, "open": 1.361, "high": 1.3616, "low": 1.3609, "close": 1.3611, "volume": 74355.1, "quote_volume": 101209.47488, "trades": 454, "taker_buy_quote": 26502.83975}, {"ts": 1775773980000, "open": 1.3611, "high": 1.3613, "low": 1.3606, "close": 1.361, "volume": 45112.2, "quote_volume": 61395.27219, "trades": 342, "taker_buy_quote": 11133.59528}, {"ts": 1775774040000, "open": 1.361, "high": 1.3611, "low": 1.3606, "close": 1.3606, "volume": 29744.6, "quote_volume": 40481.47359, "trades": 213, "taker_buy_quote": 4542.4444}, {"ts": 1775774100000, "open": 1.3605, "high": 1.3605, "low": 1.3577, "close": 1.3583, "volume": 45935.8, "quote_volume": 62430.73705, "trades": 791, "taker_buy_quote": 22950.72374}, {"ts": 1775774160000, "open": 1.3582, "high": 1.36, "low": 1.358, "close": 1.3591, "volume": 38795.0, "quote_volume": 52725.29654, "trades": 533, "taker_buy_quote": 35670.70413}, {"ts": 1775774220000, "open": 1.3592, "high": 1.3601, "low": 1.3592, "close": 1.3594, "volume": 28712.9, "quote_volume": 39038.71673, "trades": 305, "taker_buy_quote": 11192.48114}, {"ts": 1775774280000, "open": 1.3593, "high": 1.3594, "low": 1.3581, "close": 1.3585, "volume": 83080.3, "quote_volume": 112864.08986, "trades": 530, "taker_buy_quote": 10486.70758}, {"ts": 1775774340000, "open": 1.3584, "high": 1.3585, "low": 1.3578, "close": 1.3578, "volume": 13988.0, "quote_volume": 18996.57692, "trades": 344, "taker_buy_quote": 3882.26059}, {"ts": 1775774400000, "open": 1.3579, "high": 1.3595, "low": 1.3579, "close": 1.3592, "volume": 43506.6, "quote_volume": 59134.50167, "trades": 405, "taker_buy_quote": 43152.97609}, {"ts": 1775774460000, "open": 1.3592, "high": 1.3592, "low": 1.358, "close": 1.358, "volume": 29742.2, "quote_volume": 40408.42471, "trades": 266, "taker_buy_quote": 13839.81969}, {"ts": 1775774520000, "open": 1.3579, "high": 1.3584, "low": 1.3574, "close": 1.3578, "volume": 213615.7, "quote_volume": 290075.42185, "trades": 521, "taker_buy_quote": 98327.64066}, {"ts": 1775774580000, "open": 1.3578, "high": 1.3579, "low": 1.3575, "close": 1.3576, "volume": 8530.2, "quote_volume": 11581.23248, "trades": 83, "taker_buy_quote": 4480.75898}, {"ts": 1775774640000, "open": 1.3575, "high": 1.3577, "low": 1.3574, "close": 1.3574, "volume": 13416.9, "quote_volume": 18213.74936, "trades": 101, "taker_buy_quote": 1174.45455}, {"ts": 1775774700000, "open": 1.3573, "high": 1.3579, "low": 1.3573, "close": 1.3579, "volume": 10586.0, "quote_volume": 14370.90981, "trades": 217, "taker_buy_quote": 11115.57502}, {"ts": 1775774760000, "open": 1.3578, "high": 1.3578, "low": 1.3569, "close": 1.357, "volume": 106033.7, "quote_volume": 143895.15627, "trades": 274, "taker_buy_quote": 8742.82057}, {"ts": 1775774820000, "open": 1.357, "high": 1.357, "low": 1.3556, "close": 1.3558, "volume": 31535.6, "quote_volume": 42763.54671, "trades": 560, "taker_buy_quote": 9195.33722}, {"ts": 1775774880000, "open": 1.3558, "high": 1.3567, "low": 1.3557, "close": 1.3564, "volume": 56242.5, "quote_volume": 76292.15493, "trades": 218, "taker_buy_quote": 15097.45208}, {"ts": 1775774940000, "open": 1.3563, "high": 1.3589, "low": 1.3559, "close": 1.3583, "volume": 111126.5, "quote_volume": 150785.60875, "trades": 942, "taker_buy_quote": 70391.22483}, {"ts": 1775775000000, "open": 1.3582, "high": 1.3583, "low": 1.3569, "close": 1.3569, "volume": 43392.0, "quote_volume": 58907.25862, "trades": 375, "taker_buy_quote": 20161.13123}, {"ts": 1775775060000, "open": 1.3568, "high": 1.3568, "low": 1.3559, "close": 1.356, "volume": 13979.1, "quote_volume": 18960.41828, "trades": 203, "taker_buy_quote": 572.04846}, {"ts": 1775775120000, "open": 1.356, "high": 1.3561, "low": 1.3539, "close": 1.354, "volume": 123035.6, "quote_volume": 166725.4373, "trades": 593, "taker_buy_quote": 11307.99747}, {"ts": 1775775180000, "open": 1.354, "high": 1.3545, "low": 1.353, "close": 1.3545, "volume": 126548.3, "quote_volume": 171316.72555, "trades": 831, "taker_buy_quote": 25174.52734}, {"ts": 1775775240000, "open": 1.3545, "high": 1.3545, "low": 1.353, "close": 1.3539, "volume": 91413.4, "quote_volume": 123724.27652, "trades": 586, "taker_buy_quote": 43111.21003}, {"ts": 1775775300000, "open": 1.354, "high": 1.3548, "low": 1.3535, "close": 1.3541, "volume": 47606.5, "quote_volume": 64469.76872, "trades": 659, "taker_buy_quote": 34582.86769}, {"ts": 1775775360000, "open": 1.354, "high": 1.3541, "low": 1.3535, "close": 1.3539, "volume": 80565.5, "quote_volume": 109064.27842, "trades": 322, "taker_buy_quote": 86940.58686}, {"ts": 1775775420000, "open": 1.354, "high": 1.3543, "low": 1.3522, "close": 1.3522, "volume": 333110.7, "quote_volume": 450739.83188, "trades": 626, "taker_buy_quote": 179446.86303}, {"ts": 1775775480000, "open": 1.3521, "high": 1.3535, "low": 1.3517, "close": 1.3525, "volume": 229831.2, "quote_volume": 310889.16127, "trades": 899, "taker_buy_quote": 235091.76334}, {"ts": 1775775540000, "open": 1.3525, "high": 1.3528, "low": 1.352, "close": 1.3525, "volume": 186352.3, "quote_volume": 252034.70168, "trades": 615, "taker_buy_quote": 211947.81409}, {"ts": 1775775600000, "open": 1.3525, "high": 1.3534, "low": 1.3518, "close": 1.3521, "volume": 170673.0, "quote_volume": 230859.60977, "trades": 621, "taker_buy_quote": 166301.38283}, {"ts": 1775775660000, "open": 1.352, "high": 1.3523, "low": 1.3509, "close": 1.3523, "volume": 105358.9, "quote_volume": 142387.97632, "trades": 562, "taker_buy_quote": 73498.37556}, {"ts": 1775775720000, "open": 1.3522, "high": 1.3522, "low": 1.3492, "close": 1.3494, "volume": 163095.7, "quote_volume": 220179.17047, "trades": 1022, "taker_buy_quote": 89321.09863}, {"ts": 1775775780000, "open": 1.3495, "high": 1.3504, "low": 1.3494, "close": 1.3497, "volume": 30758.2, "quote_volume": 41518.23694, "trades": 366, "taker_buy_quote": 16368.94792}, {"ts": 1775775840000, "open": 1.3498, "high": 1.3502, "low": 1.3494, "close": 1.3495, "volume": 111623.1, "quote_volume": 150679.47957, "trades": 474, "taker_buy_quote": 114126.8623}, {"ts": 1775775900000, "open": 1.3495, "high": 1.3496, "low": 1.349, "close": 1.3495, "volume": 55576.7, "quote_volume": 74990.49672, "trades": 268, "taker_buy_quote": 43293.26354}, {"ts": 1775775960000, "open": 1.3495, "high": 1.3515, "low": 1.3495, "close": 1.3515, "volume": 50985.6, "quote_volume": 68836.28853, "trades": 459, "taker_buy_quote": 51139.63329}, {"ts": 1775776020000, "open": 1.3515, "high": 1.3516, "low": 1.351, "close": 1.3515, "volume": 34552.9, "quote_volume": 46693.50151, "trades": 272, "taker_buy_quote": 21105.4177}, {"ts": 1775776080000, "open": 1.3515, "high": 1.352, "low": 1.3515, "close": 1.3518, "volume": 112463.6, "quote_volume": 152009.49616, "trades": 336, "taker_buy_quote": 35415.06964}, {"ts": 1775776140000, "open": 1.3518, "high": 1.3518, "low": 1.3511, "close": 1.3511, "volume": 6278.0, "quote_volume": 8484.86073, "trades": 182, "taker_buy_quote": 3728.03247}, {"ts": 1775776200000, "open": 1.3512, "high": 1.3512, "low": 1.35, "close": 1.35, "volume": 23795.2, "quote_volume": 32139.4027, "trades": 269, "taker_buy_quote": 10283.87127}, {"ts": 1775776260000, "open": 1.35, "high": 1.35, "low": 1.3497, "close": 1.3499, "volume": 40853.6, "quote_volume": 55145.67614, "trades": 133, "taker_buy_quote": 52261.65831}, {"ts": 1775776320000, "open": 1.3499, "high": 1.3499, "low": 1.348, "close": 1.3481, "volume": 101256.0, "quote_volume": 136544.33853, "trades": 656, "taker_buy_quote": 33287.92708}, {"ts": 1775776380000, "open": 1.348, "high": 1.3481, "low": 1.3443, "close": 1.3466, "volume": 254768.3, "quote_volume": 342975.38717, "trades": 1355, "taker_buy_quote": 99265.35445}, {"ts": 1775776440000, "open": 1.3466, "high": 1.3473, "low": 1.3463, "close": 1.3469, "volume": 42119.8, "quote_volume": 56728.78468, "trades": 419, "taker_buy_quote": 47391.4526}, {"ts": 1775776500000, "open": 1.347, "high": 1.3471, "low": 1.3461, "close": 1.3465, "volume": 36442.6, "quote_volume": 49079.12895, "trades": 501, "taker_buy_quote": 18789.1877}, {"ts": 1775776560000, "open": 1.3465, "high": 1.3465, "low": 1.3443, "close": 1.3449, "volume": 165264.9, "quote_volume": 222253.54892, "trades": 1305, "taker_buy_quote": 35551.74409}, {"ts": 1775776620000, "open": 1.345, "high": 1.3479, "low": 1.345, "close": 1.3477, "volume": 97789.5, "quote_volume": 131709.72681, "trades": 784, "taker_buy_quote": 35536.49313}, {"ts": 1775776680000, "open": 1.3477, "high": 1.3489, "low": 1.3476, "close": 1.3483, "volume": 48809.0, "quote_volume": 65821.3926, "trades": 657, "taker_buy_quote": 59439.56844}, {"ts": 1775776740000, "open": 1.3484, "high": 1.3486, "low": 1.3477, "close": 1.3481, "volume": 26014.2, "quote_volume": 35067.95904, "trades": 503, "taker_buy_quote": 15455.06555}, {"ts": 1775776800000, "open": 1.3482, "high": 1.3488, "low": 1.3481, "close": 1.3483, "volume": 52848.8, "quote_volume": 71257.01462, "trades": 457, "taker_buy_quote": 52302.35114}, {"ts": 1775776860000, "open": 1.3482, "high": 1.3486, "low": 1.348, "close": 1.3485, "volume": 15117.3, "quote_volume": 20385.4107, "trades": 190, "taker_buy_quote": 19546.8131}, {"ts": 1775776920000, "open": 1.3485, "high": 1.3488, "low": 1.3481, "close": 1.3485, "volume": 28293.9, "quote_volume": 38156.64576, "trades": 379, "taker_buy_quote": 16038.35741}, {"ts": 1775776980000, "open": 1.3484, "high": 1.3486, "low": 1.3475, "close": 1.3479, "volume": 43027.1, "quote_volume": 57988.90132, "trades": 302, "taker_buy_quote": 52215.99122}, {"ts": 1775777040000, "open": 1.3478, "high": 1.3479, "low": 1.3475, "close": 1.3477, "volume": 6115.2, "quote_volume": 8241.59771, "trades": 94, "taker_buy_quote": 4175.82961}, {"ts": 1775777100000, "open": 1.3477, "high": 1.3479, "low": 1.3474, "close": 1.3474, "volume": 6213.9, "quote_volume": 8374.43451, "trades": 136, "taker_buy_quote": 2219.26014}, {"ts": 1775777160000, "open": 1.3474, "high": 1.3477, "low": 1.3474, "close": 1.3476, "volume": 74180.8, "quote_volume": 99962.07216, "trades": 115, "taker_buy_quote": 31055.78566}, {"ts": 1775777220000, "open": 1.3476, "high": 1.3481, "low": 1.3476, "close": 1.3477, "volume": 21679.5, "quote_volume": 29219.75927, "trades": 187, "taker_buy_quote": 4873.74582}, {"ts": 1775777280000, "open": 1.3476, "high": 1.3478, "low": 1.3471, "close": 1.3477, "volume": 19929.8, "quote_volume": 26855.147, "trades": 221, "taker_buy_quote": 4743.1161}, {"ts": 1775777340000, "open": 1.3478, "high": 1.3478, "low": 1.3465, "close": 1.3465, "volume": 12461.4, "quote_volume": 16786.74823, "trades": 232, "taker_buy_quote": 4761.12026}, {"ts": 1775777400000, "open": 1.3465, "high": 1.3465, "low": 1.3431, "close": 1.3432, "volume": 125725.8, "quote_volume": 169007.55355, "trades": 1088, "taker_buy_quote": 15987.299}, {"ts": 1775777460000, "open": 1.3431, "high": 1.3446, "low": 1.3431, "close": 1.3439, "volume": 60125.6, "quote_volume": 80795.82004, "trades": 488, "taker_buy_quote": 52992.09844}, {"ts": 1775777520000, "open": 1.3438, "high": 1.3441, "low": 1.3434, "close": 1.3437, "volume": 33042.3, "quote_volume": 44398.54687, "trades": 322, "taker_buy_quote": 11433.52575}, {"ts": 1775777580000, "open": 1.3436, "high": 1.3438, "low": 1.3419, "close": 1.3423, "volume": 215383.9, "quote_volume": 289154.61183, "trades": 842, "taker_buy_quote": 28268.71893}, {"ts": 1775777640000, "open": 1.3422, "high": 1.3435, "low": 1.3418, "close": 1.3435, "volume": 60375.6, "quote_volume": 81056.86229, "trades": 556, "taker_buy_quote": 19196.50538}, {"ts": 1775777700000, "open": 1.3435, "high": 1.3436, "low": 1.3428, "close": 1.3428, "volume": 32184.1, "quote_volume": 43231.01408, "trades": 385, "taker_buy_quote": 7258.5929}, {"ts": 1775777760000, "open": 1.3428, "high": 1.3438, "low": 1.3426, "close": 1.3427, "volume": 111117.4, "quote_volume": 149253.54115, "trades": 607, "taker_buy_quote": 118068.74351}, {"ts": 1775777820000, "open": 1.3427, "high": 1.3435, "low": 1.3427, "close": 1.3433, "volume": 18877.6, "quote_volume": 25356.79321, "trades": 197, "taker_buy_quote": 12297.26911}, {"ts": 1775777880000, "open": 1.3433, "high": 1.3433, "low": 1.3426, "close": 1.3431, "volume": 24897.5, "quote_volume": 33438.23571, "trades": 194, "taker_buy_quote": 10290.26034}, {"ts": 1775777940000, "open": 1.3432, "high": 1.3445, "low": 1.3432, "close": 1.3444, "volume": 24300.8, "quote_volume": 32658.77485, "trades": 226, "taker_buy_quote": 20876.59875}, {"ts": 1775778000000, "open": 1.3444, "high": 1.3448, "low": 1.3442, "close": 1.3447, "volume": 29931.6, "quote_volume": 40244.07781, "trades": 207, "taker_buy_quote": 2829.96071}, {"ts": 1775778060000, "open": 1.3447, "high": 1.345, "low": 1.3446, "close": 1.3449, "volume": 11676.6, "quote_volume": 15703.50969, "trades": 96, "taker_buy_quote": 9886.71476}, {"ts": 1775778120000, "open": 1.3449, "high": 1.3449, "low": 1.3444, "close": 1.3448, "volume": 11084.5, "quote_volume": 14904.74726, "trades": 128, "taker_buy_quote": 7232.43971}, {"ts": 1775778180000, "open": 1.3449, "high": 1.3456, "low": 1.3448, "close": 1.3448, "volume": 25348.1, "quote_volume": 34098.29923, "trades": 242, "taker_buy_quote": 6551.73258}, {"ts": 1775778240000, "open": 1.3449, "high": 1.3454, "low": 1.3441, "close": 1.3441, "volume": 40426.4, "quote_volume": 54362.54858, "trades": 339, "taker_buy_quote": 24096.72643}, {"ts": 1775778300000, "open": 1.344, "high": 1.344, "low": 1.3426, "close": 1.3438, "volume": 26509.5, "quote_volume": 35606.24905, "trades": 529, "taker_buy_quote": 3438.43865}, {"ts": 1775778360000, "open": 1.3438, "high": 1.3441, "low": 1.3436, "close": 1.3439, "volume": 18248.4, "quote_volume": 24521.9305, "trades": 162, "taker_buy_quote": 17904.50075}, {"ts": 1775778420000, "open": 1.3439, "high": 1.3449, "low": 1.3439, "close": 1.3446, "volume": 22042.0, "quote_volume": 29637.69926, "trades": 196, "taker_buy_quote": 11515.61507}, {"ts": 1775778480000, "open": 1.3445, "high": 1.3445, "low": 1.3438, "close": 1.3438, "volume": 23798.4, "quote_volume": 31987.95684, "trades": 278, "taker_buy_quote": 14953.41311}, {"ts": 1775778540000, "open": 1.3438, "high": 1.3444, "low": 1.3433, "close": 1.3443, "volume": 65598.7, "quote_volume": 88145.00733, "trades": 332, "taker_buy_quote": 59279.14869}, {"ts": 1775778600000, "open": 1.3442, "high": 1.3446, "low": 1.3435, "close": 1.3446, "volume": 31790.8, "quote_volume": 42723.19015, "trades": 262, "taker_buy_quote": 15355.63069}, {"ts": 1775778660000, "open": 1.3445, "high": 1.3445, "low": 1.3438, "close": 1.3439, "volume": 20743.9, "quote_volume": 27883.33975, "trades": 199, "taker_buy_quote": 4717.23441}, {"ts": 1775778720000, "open": 1.3439, "high": 1.344, "low": 1.3436, "close": 1.3438, "volume": 5887.7, "quote_volume": 7911.69208, "trades": 130, "taker_buy_quote": 5728.64476}, {"ts": 1775778780000, "open": 1.3438, "high": 1.3443, "low": 1.3438, "close": 1.3442, "volume": 14781.1, "quote_volume": 19866.89548, "trades": 122, "taker_buy_quote": 14868.02941}, {"ts": 1775778840000, "open": 1.3443, "high": 1.3446, "low": 1.3442, "close": 1.3445, "volume": 6857.3, "quote_volume": 9219.2887, "trades": 105, "taker_buy_quote": 3684.26811}, {"ts": 1775778900000, "open": 1.3444, "high": 1.3445, "low": 1.3439, "close": 1.3445, "volume": 30949.0, "quote_volume": 41602.81835, "trades": 211, "taker_buy_quote": 19820.96914}, {"ts": 1775778960000, "open": 1.3445, "high": 1.3448, "low": 1.3445, "close": 1.3446, "volume": 40100.5, "quote_volume": 53925.60544, "trades": 108, "taker_buy_quote": 38451.47662}, {"ts": 1775779020000, "open": 1.3445, "high": 1.3445, "low": 1.3425, "close": 1.3428, "volume": 74850.7, "quote_volume": 100547.07852, "trades": 567, "taker_buy_quote": 19609.95889}, {"ts": 1775779080000, "open": 1.3427, "high": 1.3434, "low": 1.3424, "close": 1.3431, "volume": 9164.8, "quote_volume": 12305.92214, "trades": 255, "taker_buy_quote": 6971.89809}, {"ts": 1775779140000, "open": 1.3431, "high": 1.3438, "low": 1.343, "close": 1.3438, "volume": 41455.5, "quote_volume": 55694.15367, "trades": 268, "taker_buy_quote": 53976.93774}, {"ts": 1775779200000, "open": 1.3438, "high": 1.3439, "low": 1.3428, "close": 1.3439, "volume": 39588.1, "quote_volume": 53176.16728, "trades": 587, "taker_buy_quote": 11313.82879}, {"ts": 1775779260000, "open": 1.344, "high": 1.3444, "low": 1.3435, "close": 1.3444, "volume": 26746.0, "quote_volume": 35945.12982, "trades": 393, "taker_buy_quote": 14292.79697}, {"ts": 1775779320000, "open": 1.3444, "high": 1.345, "low": 1.344, "close": 1.3444, "volume": 20753.3, "quote_volume": 27900.22547, "trades": 383, "taker_buy_quote": 6440.12394}, {"ts": 1775779380000, "open": 1.3444, "high": 1.3444, "low": 1.3429, "close": 1.3431, "volume": 85551.4, "quote_volume": 114926.71315, "trades": 561, "taker_buy_quote": 79353.88187}, {"ts": 1775779440000, "open": 1.3432, "high": 1.3438, "low": 1.343, "close": 1.3435, "volume": 26380.3, "quote_volume": 35435.18234, "trades": 278, "taker_buy_quote": 17355.83522}, {"ts": 1775779500000, "open": 1.3435, "high": 1.3448, "low": 1.3435, "close": 1.3445, "volume": 29986.8, "quote_volume": 40311.81933, "trades": 271, "taker_buy_quote": 28172.5901}, {"ts": 1775779560000, "open": 1.3445, "high": 1.3447, "low": 1.3441, "close": 1.3445, "volume": 14728.0, "quote_volume": 19800.09427, "trades": 228, "taker_buy_quote": 3049.6849}, {"ts": 1775779620000, "open": 1.3445, "high": 1.3445, "low": 1.3429, "close": 1.3441, "volume": 28457.1, "quote_volume": 38240.2196, "trades": 529, "taker_buy_quote": 15816.21382}, {"ts": 1775779680000, "open": 1.3442, "high": 1.3442, "low": 1.3426, "close": 1.3431, "volume": 61710.0, "quote_volume": 82886.43353, "trades": 424, "taker_buy_quote": 32624.59034}, {"ts": 1775779740000, "open": 1.3432, "high": 1.3442, "low": 1.3432, "close": 1.3441, "volume": 51496.1, "quote_volume": 69204.71126, "trades": 404, "taker_buy_quote": 47168.10058}, {"ts": 1775779800000, "open": 1.3441, "high": 1.3452, "low": 1.3429, "close": 1.3452, "volume": 54689.3, "quote_volume": 73474.46856, "trades": 538, "taker_buy_quote": 61370.65337}, {"ts": 1775779860000, "open": 1.3451, "high": 1.3452, "low": 1.3449, "close": 1.3451, "volume": 24349.7, "quote_volume": 32753.35771, "trades": 114, "taker_buy_quote": 11897.41286}, {"ts": 1775779920000, "open": 1.3452, "high": 1.3462, "low": 1.3443, "close": 1.3443, "volume": 74645.8, "quote_volume": 100436.67944, "trades": 647, "taker_buy_quote": 62426.33416}, {"ts": 1775779980000, "open": 1.3442, "high": 1.3446, "low": 1.3439, "close": 1.3439, "volume": 10116.1, "quote_volume": 13599.007, "trades": 251, "taker_buy_quote": 3143.43405}, {"ts": 1775780040000, "open": 1.3438, "high": 1.3447, "low": 1.3433, "close": 1.3447, "volume": 76905.0, "quote_volume": 103340.7673, "trades": 466, "taker_buy_quote": 94562.8252}, {"ts": 1775780100000, "open": 1.3446, "high": 1.3446, "low": 1.3441, "close": 1.3446, "volume": 54511.8, "quote_volume": 73291.70871, "trades": 339, "taker_buy_quote": 63718.93801}, {"ts": 1775780160000, "open": 1.3446, "high": 1.3454, "low": 1.3446, "close": 1.3452, "volume": 161062.6, "quote_volume": 216633.32707, "trades": 609, "taker_buy_quote": 132897.34746}, {"ts": 1775780220000, "open": 1.3453, "high": 1.3454, "low": 1.3433, "close": 1.3434, "volume": 31181.2, "quote_volume": 41923.20787, "trades": 479, "taker_buy_quote": 10945.05281}, {"ts": 1775780280000, "open": 1.3435, "high": 1.3438, "low": 1.3418, "close": 1.3419, "volume": 56883.5, "quote_volume": 76382.52558, "trades": 957, "taker_buy_quote": 50802.64505}, {"ts": 1775780340000, "open": 1.3418, "high": 1.3421, "low": 1.3411, "close": 1.3417, "volume": 29509.1, "quote_volume": 39595.35055, "trades": 461, "taker_buy_quote": 21070.4234}, {"ts": 1775780400000, "open": 1.3417, "high": 1.3426, "low": 1.3412, "close": 1.3419, "volume": 68318.6, "quote_volume": 91685.32345, "trades": 652, "taker_buy_quote": 52915.58741}, {"ts": 1775780460000, "open": 1.3419, "high": 1.3419, "low": 1.3411, "close": 1.3412, "volume": 110284.8, "quote_volume": 147949.52297, "trades": 239, "taker_buy_quote": 9870.09639}, {"ts": 1775780520000, "open": 1.3411, "high": 1.3412, "low": 1.3407, "close": 1.341, "volume": 43343.2, "quote_volume": 58119.66176, "trades": 302, "taker_buy_quote": 36491.83474}, {"ts": 1775780580000, "open": 1.341, "high": 1.3426, "low": 1.341, "close": 1.3425, "volume": 33785.0, "quote_volume": 45334.98737, "trades": 442, "taker_buy_quote": 23904.37118}, {"ts": 1775780640000, "open": 1.3426, "high": 1.3427, "low": 1.3422, "close": 1.3422, "volume": 61067.9, "quote_volume": 81975.5014, "trades": 154, "taker_buy_quote": 78046.06328}, {"ts": 1775780700000, "open": 1.3422, "high": 1.3424, "low": 1.3414, "close": 1.3419, "volume": 19781.7, "quote_volume": 26546.77425, "trades": 444, "taker_buy_quote": 13712.33376}, {"ts": 1775780760000, "open": 1.3419, "high": 1.342, "low": 1.3416, "close": 1.3417, "volume": 18962.5, "quote_volume": 25444.27649, "trades": 136, "taker_buy_quote": 2694.29701}, {"ts": 1775780820000, "open": 1.3417, "high": 1.3429, "low": 1.3417, "close": 1.3424, "volume": 33268.1, "quote_volume": 44655.70728, "trades": 323, "taker_buy_quote": 21030.89541}, {"ts": 1775780880000, "open": 1.3425, "high": 1.3433, "low": 1.3423, "close": 1.3432, "volume": 34405.4, "quote_volume": 46195.47105, "trades": 266, "taker_buy_quote": 28898.49305}, {"ts": 1775780940000, "open": 1.3433, "high": 1.3449, "low": 1.3428, "close": 1.3449, "volume": 120826.1, "quote_volume": 162372.10546, "trades": 527, "taker_buy_quote": 73627.56338}, {"ts": 1775781000000, "open": 1.3448, "high": 1.3448, "low": 1.3439, "close": 1.3439, "volume": 31684.3, "quote_volume": 42597.33932, "trades": 354, "taker_buy_quote": 13649.62058}, {"ts": 1775781060000, "open": 1.344, "high": 1.3446, "low": 1.344, "close": 1.3445, "volume": 35723.3, "quote_volume": 48016.18925, "trades": 218, "taker_buy_quote": 39935.58724}, {"ts": 1775781120000, "open": 1.3445, "high": 1.346, "low": 1.3441, "close": 1.3457, "volume": 33029.2, "quote_volume": 44430.32706, "trades": 425, "taker_buy_quote": 22180.80151}, {"ts": 1775781180000, "open": 1.3456, "high": 1.3478, "low": 1.3455, "close": 1.3472, "volume": 60542.4, "quote_volume": 81535.91614, "trades": 596, "taker_buy_quote": 53688.51718}, {"ts": 1775781240000, "open": 1.3472, "high": 1.3472, "low": 1.3458, "close": 1.3464, "volume": 73663.4, "quote_volume": 99166.28797, "trades": 485, "taker_buy_quote": 53419.74069}, {"ts": 1775781300000, "open": 1.3463, "high": 1.347, "low": 1.3462, "close": 1.3469, "volume": 68561.5, "quote_volume": 92334.0497, "trades": 443, "taker_buy_quote": 57331.06506}, {"ts": 1775781360000, "open": 1.3468, "high": 1.3469, "low": 1.3462, "close": 1.3466, "volume": 31750.5, "quote_volume": 42754.05966, "trades": 285, "taker_buy_quote": 30346.96002}, {"ts": 1775781420000, "open": 1.3465, "high": 1.3465, "low": 1.3459, "close": 1.3461, "volume": 12482.3, "quote_volume": 16803.61409, "trades": 204, "taker_buy_quote": 4357.24056}, {"ts": 1775781480000, "open": 1.3461, "high": 1.3461, "low": 1.3433, "close": 1.3436, "volume": 59399.6, "quote_volume": 79872.98515, "trades": 910, "taker_buy_quote": 21759.79729}, {"ts": 1775781540000, "open": 1.3436, "high": 1.3446, "low": 1.3433, "close": 1.3445, "volume": 18329.7, "quote_volume": 24635.01426, "trades": 350, "taker_buy_quote": 4771.11381}, {"ts": 1775781600000, "open": 1.3444, "high": 1.3444, "low": 1.344, "close": 1.3443, "volume": 10034.7, "quote_volume": 13487.49855, "trades": 176, "taker_buy_quote": 3120.33927}, {"ts": 1775781660000, "open": 1.3442, "high": 1.3456, "low": 1.3436, "close": 1.3454, "volume": 72446.4, "quote_volume": 97398.86734, "trades": 630, "taker_buy_quote": 36795.44689}, {"ts": 1775781720000, "open": 1.3454, "high": 1.3458, "low": 1.3454, "close": 1.3456, "volume": 9761.6, "quote_volume": 13135.07092, "trades": 159, "taker_buy_quote": 3532.13199}, {"ts": 1775781780000, "open": 1.3455, "high": 1.3455, "low": 1.3449, "close": 1.3451, "volume": 22095.7, "quote_volume": 29724.24703, "trades": 192, "taker_buy_quote": 6224.6955}, {"ts": 1775781840000, "open": 1.3451, "high": 1.3452, "low": 1.3449, "close": 1.3449, "volume": 11692.8, "quote_volume": 15727.39365, "trades": 110, "taker_buy_quote": 7696.62217}, {"ts": 1775781900000, "open": 1.345, "high": 1.3451, "low": 1.3443, "close": 1.3445, "volume": 18648.7, "quote_volume": 25079.21818, "trades": 270, "taker_buy_quote": 11202.17284}, {"ts": 1775781960000, "open": 1.3445, "high": 1.3445, "low": 1.3439, "close": 1.3443, "volume": 9545.3, "quote_volume": 12830.88536, "trades": 226, "taker_buy_quote": 5898.82231}, {"ts": 1775782020000, "open": 1.3444, "high": 1.3457, "low": 1.3443, "close": 1.3457, "volume": 15391.0, "quote_volume": 20701.03371, "trades": 341, "taker_buy_quote": 13514.66863}, {"ts": 1775782080000, "open": 1.3456, "high": 1.3457, "low": 1.3453, "close": 1.3457, "volume": 11638.9, "quote_volume": 15659.57887, "trades": 145, "taker_buy_quote": 8282.3532}, {"ts": 1775782140000, "open": 1.3456, "high": 1.3456, "low": 1.3443, "close": 1.3443, "volume": 53954.5, "quote_volume": 72580.72012, "trades": 272, "taker_buy_quote": 12691.19735}, {"ts": 1775782200000, "open": 1.3443, "high": 1.3452, "low": 1.3442, "close": 1.3449, "volume": 81217.0, "quote_volume": 109214.167, "trades": 292, "taker_buy_quote": 101502.26543}, {"ts": 1775782260000, "open": 1.3449, "high": 1.3453, "low": 1.3447, "close": 1.3453, "volume": 35553.3, "quote_volume": 47817.13265, "trades": 157, "taker_buy_quote": 40525.99525}, {"ts": 1775782320000, "open": 1.3454, "high": 1.3461, "low": 1.3454, "close": 1.3458, "volume": 19567.7, "quote_volume": 26336.00489, "trades": 193, "taker_buy_quote": 23668.07782}, {"ts": 1775782380000, "open": 1.3458, "high": 1.3458, "low": 1.345, "close": 1.3451, "volume": 28338.4, "quote_volume": 38130.09704, "trades": 144, "taker_buy_quote": 8360.41797}, {"ts": 1775782440000, "open": 1.345, "high": 1.3451, "low": 1.3446, "close": 1.345, "volume": 23631.1, "quote_volume": 31780.36894, "trades": 171, "taker_buy_quote": 5360.04109}, {"ts": 1775782500000, "open": 1.345, "high": 1.3454, "low": 1.3449, "close": 1.3454, "volume": 5431.0, "quote_volume": 7305.53353, "trades": 89, "taker_buy_quote": 2080.69323}, {"ts": 1775782560000, "open": 1.3454, "high": 1.3459, "low": 1.3449, "close": 1.345, "volume": 13664.6, "quote_volume": 18386.83559, "trades": 224, "taker_buy_quote": 1646.80787}, {"ts": 1775782620000, "open": 1.345, "high": 1.345, "low": 1.3442, "close": 1.3449, "volume": 61424.8, "quote_volume": 82584.94986, "trades": 424, "taker_buy_quote": 15716.56874}, {"ts": 1775782680000, "open": 1.3449, "high": 1.3449, "low": 1.3439, "close": 1.3439, "volume": 18820.5, "quote_volume": 25300.38763, "trades": 134, "taker_buy_quote": 4657.77263}, {"ts": 1775782740000, "open": 1.3439, "high": 1.3451, "low": 1.3435, "close": 1.3451, "volume": 26538.3, "quote_volume": 35668.34643, "trades": 360, "taker_buy_quote": 31073.38245}, {"ts": 1775782800000, "open": 1.3451, "high": 1.3453, "low": 1.3444, "close": 1.3453, "volume": 25058.5, "quote_volume": 33697.32384, "trades": 277, "taker_buy_quote": 17903.19736}, {"ts": 1775782860000, "open": 1.3452, "high": 1.3452, "low": 1.3443, "close": 1.3445, "volume": 20917.8, "quote_volume": 28128.44808, "trades": 211, "taker_buy_quote": 5480.21019}, {"ts": 1775782920000, "open": 1.3446, "high": 1.3448, "low": 1.3443, "close": 1.3444, "volume": 28847.5, "quote_volume": 38789.78598, "trades": 176, "taker_buy_quote": 24080.48202}, {"ts": 1775782980000, "open": 1.3444, "high": 1.3449, "low": 1.3444, "close": 1.3448, "volume": 5069.9, "quote_volume": 6817.664, "trades": 181, "taker_buy_quote": 1569.24076}, {"ts": 1775783040000, "open": 1.3447, "high": 1.3448, "low": 1.3444, "close": 1.3448, "volume": 12610.5, "quote_volume": 16956.72113, "trades": 231, "taker_buy_quote": 3821.26076}, {"ts": 1775783100000, "open": 1.3449, "high": 1.3457, "low": 1.3449, "close": 1.3453, "volume": 6317.2, "quote_volume": 8497.23376, "trades": 201, "taker_buy_quote": 6755.20004}, {"ts": 1775783160000, "open": 1.3453, "high": 1.3471, "low": 1.3452, "close": 1.347, "volume": 319304.1, "quote_volume": 429900.76186, "trades": 717, "taker_buy_quote": 396130.19738}, {"ts": 1775783220000, "open": 1.3469, "high": 1.3476, "low": 1.3433, "close": 1.3433, "volume": 868047.6, "quote_volume": 1167775.29957, "trades": 1746, "taker_buy_quote": 515211.60474}, {"ts": 1775783280000, "open": 1.3432, "high": 1.3439, "low": 1.3425, "close": 1.3438, "volume": 184793.1, "quote_volume": 248192.75878, "trades": 606, "taker_buy_quote": 242868.68964}, {"ts": 1775783340000, "open": 1.3439, "high": 1.3444, "low": 1.3436, "close": 1.3443, "volume": 27870.1, "quote_volume": 37453.62437, "trades": 236, "taker_buy_quote": 23134.97889}, {"ts": 1775783400000, "open": 1.3444, "high": 1.345, "low": 1.3441, "close": 1.3442, "volume": 26085.8, "quote_volume": 35072.94123, "trades": 267, "taker_buy_quote": 15233.86085}, {"ts": 1775783460000, "open": 1.3442, "high": 1.3453, "low": 1.3442, "close": 1.3453, "volume": 28196.4, "quote_volume": 37913.45451, "trades": 270, "taker_buy_quote": 35880.03399}, {"ts": 1775783520000, "open": 1.3453, "high": 1.3467, "low": 1.3453, "close": 1.3463, "volume": 36990.5, "quote_volume": 49793.56271, "trades": 409, "taker_buy_quote": 34306.89843}, {"ts": 1775783580000, "open": 1.3463, "high": 1.3471, "low": 1.3459, "close": 1.347, "volume": 14873.2, "quote_volume": 20023.52797, "trades": 278, "taker_buy_quote": 11530.02474}, {"ts": 1775783640000, "open": 1.3469, "high": 1.3469, "low": 1.3462, "close": 1.3463, "volume": 11124.8, "quote_volume": 14981.55685, "trades": 139, "taker_buy_quote": 9342.54974}, {"ts": 1775783700000, "open": 1.3462, "high": 1.3479, "low": 1.3461, "close": 1.3475, "volume": 53638.7, "quote_volume": 72263.63251, "trades": 515, "taker_buy_quote": 44184.19534}, {"ts": 1775783760000, "open": 1.3475, "high": 1.3477, "low": 1.3472, "close": 1.3476, "volume": 45757.8, "quote_volume": 61655.99094, "trades": 177, "taker_buy_quote": 13571.96081}, {"ts": 1775783820000, "open": 1.3475, "high": 1.3475, "low": 1.3463, "close": 1.3464, "volume": 115314.4, "quote_volume": 155335.30234, "trades": 428, "taker_buy_quote": 28486.40685}, {"ts": 1775783880000, "open": 1.3463, "high": 1.3467, "low": 1.3463, "close": 1.3467, "volume": 10084.9, "quote_volume": 13579.28567, "trades": 113, "taker_buy_quote": 7633.39027}, {"ts": 1775783940000, "open": 1.3467, "high": 1.347, "low": 1.3467, "close": 1.3468, "volume": 28296.4, "quote_volume": 38109.47488, "trades": 225, "taker_buy_quote": 25546.71345}, {"ts": 1775784000000, "open": 1.3469, "high": 1.3472, "low": 1.3464, "close": 1.3464, "volume": 9236.7, "quote_volume": 12440.54769, "trades": 164, "taker_buy_quote": 4944.63124}, {"ts": 1775784060000, "open": 1.3463, "high": 1.3464, "low": 1.3447, "close": 1.3449, "volume": 32466.0, "quote_volume": 43682.55251, "trades": 391, "taker_buy_quote": 15697.6228}, {"ts": 1775784120000, "open": 1.3448, "high": 1.3448, "low": 1.3403, "close": 1.3428, "volume": 141363.4, "quote_volume": 189660.12553, "trades": 2040, "taker_buy_quote": 77671.39145}, {"ts": 1775784180000, "open": 1.3427, "high": 1.3437, "low": 1.3425, "close": 1.3437, "volume": 25279.5, "quote_volume": 33951.61977, "trades": 457, "taker_buy_quote": 21070.93934}, {"ts": 1775784240000, "open": 1.3437, "high": 1.3442, "low": 1.3437, "close": 1.3441, "volume": 16264.1, "quote_volume": 21859.15333, "trades": 168, "taker_buy_quote": 15761.22987}, {"ts": 1775784300000, "open": 1.3442, "high": 1.3449, "low": 1.3442, "close": 1.3445, "volume": 43194.9, "quote_volume": 58076.46567, "trades": 269, "taker_buy_quote": 23112.45932}, {"ts": 1775784360000, "open": 1.3444, "high": 1.3445, "low": 1.3442, "close": 1.3443, "volume": 6948.2, "quote_volume": 9340.52648, "trades": 117, "taker_buy_quote": 1501.88912}, {"ts": 1775784420000, "open": 1.3442, "high": 1.3443, "low": 1.3437, "close": 1.3439, "volume": 17403.5, "quote_volume": 23389.76272, "trades": 172, "taker_buy_quote": 6068.15335}, {"ts": 1775784480000, "open": 1.344, "high": 1.3446, "low": 1.3438, "close": 1.3438, "volume": 13631.1, "quote_volume": 18322.22756, "trades": 282, "taker_buy_quote": 14103.9677}, {"ts": 1775784540000, "open": 1.3438, "high": 1.3444, "low": 1.3429, "close": 1.3432, "volume": 195019.0, "quote_volume": 262026.10864, "trades": 728, "taker_buy_quote": 115365.40981}, {"ts": 1775784600000, "open": 1.3432, "high": 1.3432, "low": 1.3422, "close": 1.3426, "volume": 104459.3, "quote_volume": 140238.56941, "trades": 413, "taker_buy_quote": 113305.15286}, {"ts": 1775784660000, "open": 1.3425, "high": 1.3427, "low": 1.3421, "close": 1.3423, "volume": 65691.8, "quote_volume": 88182.42046, "trades": 257, "taker_buy_quote": 81876.01958}, {"ts": 1775784720000, "open": 1.3422, "high": 1.3468, "low": 1.3421, "close": 1.3459, "volume": 200638.2, "quote_volume": 269739.94304, "trades": 1142, "taker_buy_quote": 233072.52045}, {"ts": 1775784780000, "open": 1.346, "high": 1.3472, "low": 1.3454, "close": 1.3462, "volume": 37555.1, "quote_volume": 50563.9927, "trades": 645, "taker_buy_quote": 36460.01062}, {"ts": 1775784840000, "open": 1.3461, "high": 1.3468, "low": 1.3458, "close": 1.3468, "volume": 20358.3, "quote_volume": 27403.26549, "trades": 306, "taker_buy_quote": 20604.59831}, {"ts": 1775784900000, "open": 1.3469, "high": 1.3481, "low": 1.3469, "close": 1.3478, "volume": 47685.1, "quote_volume": 64251.21116, "trades": 622, "taker_buy_quote": 43194.55927}, {"ts": 1775784960000, "open": 1.3478, "high": 1.3493, "low": 1.3477, "close": 1.3492, "volume": 150618.0, "quote_volume": 203069.90866, "trades": 534, "taker_buy_quote": 160127.68736}, {"ts": 1775785020000, "open": 1.3493, "high": 1.35, "low": 1.3489, "close": 1.3494, "volume": 91752.4, "quote_volume": 123807.42159, "trades": 821, "taker_buy_quote": 56182.03242}, {"ts": 1775785080000, "open": 1.3495, "high": 1.3499, "low": 1.3491, "close": 1.3493, "volume": 38253.4, "quote_volume": 51622.06237, "trades": 489, "taker_buy_quote": 26031.87792}, {"ts": 1775785140000, "open": 1.3493, "high": 1.3497, "low": 1.3492, "close": 1.3497, "volume": 25213.6, "quote_volume": 34025.86883, "trades": 273, "taker_buy_quote": 24987.6749}, {"ts": 1775785200000, "open": 1.3496, "high": 1.3501, "low": 1.3488, "close": 1.3496, "volume": 90154.5, "quote_volume": 121665.12694, "trades": 544, "taker_buy_quote": 67200.2079}, {"ts": 1775785260000, "open": 1.3497, "high": 1.3505, "low": 1.3495, "close": 1.35, "volume": 52486.8, "quote_volume": 70854.49148, "trades": 380, "taker_buy_quote": 49247.94183}, {"ts": 1775785320000, "open": 1.35, "high": 1.3503, "low": 1.3494, "close": 1.3498, "volume": 48239.2, "quote_volume": 65108.15258, "trades": 383, "taker_buy_quote": 57770.92235}, {"ts": 1775785380000, "open": 1.3498, "high": 1.35, "low": 1.3495, "close": 1.3496, "volume": 81670.9, "quote_volume": 110229.46105, "trades": 250, "taker_buy_quote": 20948.6673}, {"ts": 1775785440000, "open": 1.3496, "high": 1.3496, "low": 1.3467, "close": 1.3469, "volume": 107011.6, "quote_volume": 144225.84031, "trades": 759, "taker_buy_quote": 57085.80901}, {"ts": 1775785500000, "open": 1.3469, "high": 1.3475, "low": 1.3462, "close": 1.3474, "volume": 140199.7, "quote_volume": 188807.59582, "trades": 614, "taker_buy_quote": 99622.10003}, {"ts": 1775785560000, "open": 1.3474, "high": 1.3475, "low": 1.3463, "close": 1.3466, "volume": 21977.3, "quote_volume": 29606.32634, "trades": 233, "taker_buy_quote": 1594.39954}, {"ts": 1775785620000, "open": 1.3467, "high": 1.3467, "low": 1.346, "close": 1.3461, "volume": 15026.4, "quote_volume": 20232.27701, "trades": 241, "taker_buy_quote": 6189.04831}, {"ts": 1775785680000, "open": 1.3461, "high": 1.3461, "low": 1.3456, "close": 1.3456, "volume": 21345.3, "quote_volume": 28732.23808, "trades": 134, "taker_buy_quote": 17464.27216}, {"ts": 1775785740000, "open": 1.3457, "high": 1.3457, "low": 1.3452, "close": 1.3455, "volume": 95411.8, "quote_volume": 128372.85873, "trades": 293, "taker_buy_quote": 57479.25293}, {"ts": 1775785800000, "open": 1.3455, "high": 1.3466, "low": 1.3454, "close": 1.3466, "volume": 96443.1, "quote_volume": 129831.23505, "trades": 322, "taker_buy_quote": 50107.03771}, {"ts": 1775785860000, "open": 1.3467, "high": 1.3474, "low": 1.3464, "close": 1.3464, "volume": 46638.2, "quote_volume": 62815.92596, "trades": 436, "taker_buy_quote": 31658.5899}, {"ts": 1775785920000, "open": 1.3464, "high": 1.3464, "low": 1.3451, "close": 1.3451, "volume": 21777.1, "quote_volume": 29302.04869, "trades": 291, "taker_buy_quote": 14471.66598}, {"ts": 1775785980000, "open": 1.3451, "high": 1.3454, "low": 1.3449, "close": 1.3451, "volume": 12201.9, "quote_volume": 16414.30149, "trades": 204, "taker_buy_quote": 6000.32306}, {"ts": 1775786040000, "open": 1.3451, "high": 1.3457, "low": 1.3447, "close": 1.3447, "volume": 128112.4, "quote_volume": 172351.28056, "trades": 503, "taker_buy_quote": 22117.54525}, {"ts": 1775786100000, "open": 1.3447, "high": 1.3455, "low": 1.3447, "close": 1.345, "volume": 67563.4, "quote_volume": 90882.44844, "trades": 312, "taker_buy_quote": 72322.73395}, {"ts": 1775786160000, "open": 1.345, "high": 1.345, "low": 1.3446, "close": 1.3447, "volume": 7922.1, "quote_volume": 10654.24512, "trades": 275, "taker_buy_quote": 7844.65969}, {"ts": 1775786220000, "open": 1.3448, "high": 1.3448, "low": 1.3439, "close": 1.344, "volume": 46989.4, "quote_volume": 63170.85222, "trades": 342, "taker_buy_quote": 5417.98328}, {"ts": 1775786280000, "open": 1.3441, "high": 1.3444, "low": 1.3434, "close": 1.3436, "volume": 72541.1, "quote_volume": 97486.50659, "trades": 373, "taker_buy_quote": 19438.81801}, {"ts": 1775786340000, "open": 1.3436, "high": 1.3438, "low": 1.3435, "close": 1.3435, "volume": 52060.5, "quote_volume": 69950.90505, "trades": 87, "taker_buy_quote": 5129.70637}, {"ts": 1775786400000, "open": 1.3435, "high": 1.3439, "low": 1.3431, "close": 1.3438, "volume": 105040.6, "quote_volume": 141139.25802, "trades": 505, "taker_buy_quote": 36467.4303}, {"ts": 1775786460000, "open": 1.3438, "high": 1.344, "low": 1.3434, "close": 1.3439, "volume": 24260.9, "quote_volume": 32598.58407, "trades": 186, "taker_buy_quote": 6957.26718}, {"ts": 1775786520000, "open": 1.344, "high": 1.3454, "low": 1.3437, "close": 1.3437, "volume": 30805.3, "quote_volume": 41427.127, "trades": 475, "taker_buy_quote": 16119.13319}, {"ts": 1775786580000, "open": 1.3436, "high": 1.3437, "low": 1.3428, "close": 1.3437, "volume": 57331.7, "quote_volume": 77007.97891, "trades": 397, "taker_buy_quote": 51223.16467}, {"ts": 1775786640000, "open": 1.3436, "high": 1.344, "low": 1.3432, "close": 1.3436, "volume": 33566.4, "quote_volume": 45099.45871, "trades": 242, "taker_buy_quote": 6698.42996}, {"ts": 1775786700000, "open": 1.3436, "high": 1.3443, "low": 1.3434, "close": 1.344, "volume": 6083.5, "quote_volume": 8175.90947, "trades": 239, "taker_buy_quote": 2559.74489}, {"ts": 1775786760000, "open": 1.344, "high": 1.3443, "low": 1.3439, "close": 1.3443, "volume": 8350.7, "quote_volume": 11223.72691, "trades": 134, "taker_buy_quote": 10705.59668}, {"ts": 1775786820000, "open": 1.3442, "high": 1.3459, "low": 1.344, "close": 1.3457, "volume": 13965.1, "quote_volume": 18787.61468, "trades": 389, "taker_buy_quote": 15037.754}, {"ts": 1775786880000, "open": 1.3458, "high": 1.3461, "low": 1.3457, "close": 1.3458, "volume": 10878.8, "quote_volume": 14640.24585, "trades": 143, "taker_buy_quote": 2324.31058}, {"ts": 1775786940000, "open": 1.3458, "high": 1.3468, "low": 1.3457, "close": 1.3462, "volume": 6134.2, "quote_volume": 8258.61733, "trades": 292, "taker_buy_quote": 3213.80506}, {"ts": 1775787000000, "open": 1.3462, "high": 1.3464, "low": 1.3462, "close": 1.3463, "volume": 10034.6, "quote_volume": 13509.87381, "trades": 74, "taker_buy_quote": 7340.5917}, {"ts": 1775787060000, "open": 1.3464, "high": 1.3468, "low": 1.3463, "close": 1.3468, "volume": 21946.4, "quote_volume": 29551.26886, "trades": 169, "taker_buy_quote": 23125.23884}, {"ts": 1775787120000, "open": 1.3468, "high": 1.3468, "low": 1.3451, "close": 1.3454, "volume": 54051.6, "quote_volume": 72740.70168, "trades": 489, "taker_buy_quote": 35096.7117}, {"ts": 1775787180000, "open": 1.3453, "high": 1.3457, "low": 1.3452, "close": 1.3457, "volume": 13683.0, "quote_volume": 18408.11561, "trades": 78, "taker_buy_quote": 6086.04192}, {"ts": 1775787240000, "open": 1.3457, "high": 1.3457, "low": 1.3454, "close": 1.3455, "volume": 13263.8, "quote_volume": 17846.42313, "trades": 129, "taker_buy_quote": 3519.44033}, {"ts": 1775787300000, "open": 1.3455, "high": 1.3463, "low": 1.3455, "close": 1.3458, "volume": 13309.7, "quote_volume": 17912.89115, "trades": 190, "taker_buy_quote": 9933.92088}, {"ts": 1775787360000, "open": 1.3458, "high": 1.346, "low": 1.3455, "close": 1.3459, "volume": 43382.5, "quote_volume": 58384.17094, "trades": 143, "taker_buy_quote": 35366.18182}, {"ts": 1775787420000, "open": 1.3458, "high": 1.3458, "low": 1.3452, "close": 1.3456, "volume": 5828.7, "quote_volume": 7842.30373, "trades": 190, "taker_buy_quote": 5601.78036}, {"ts": 1775787480000, "open": 1.3457, "high": 1.3457, "low": 1.3449, "close": 1.3449, "volume": 16598.8, "quote_volume": 22329.47223, "trades": 190, "taker_buy_quote": 10151.0434}, {"ts": 1775787540000, "open": 1.3449, "high": 1.3455, "low": 1.3449, "close": 1.3454, "volume": 6204.4, "quote_volume": 8345.80897, "trades": 135, "taker_buy_quote": 5006.27771}, {"ts": 1775787600000, "open": 1.3455, "high": 1.3458, "low": 1.3453, "close": 1.3453, "volume": 13492.1, "quote_volume": 18155.90925, "trades": 122, "taker_buy_quote": 1016.53296}, {"ts": 1775787660000, "open": 1.3454, "high": 1.3465, "low": 1.3454, "close": 1.3462, "volume": 41513.4, "quote_volume": 55891.62813, "trades": 226, "taker_buy_quote": 51145.28361}, {"ts": 1775787720000, "open": 1.3463, "high": 1.3466, "low": 1.3459, "close": 1.3459, "volume": 77716.6, "quote_volume": 104634.66056, "trades": 257, "taker_buy_quote": 13955.71631}, {"ts": 1775787780000, "open": 1.3458, "high": 1.346, "low": 1.3451, "close": 1.3455, "volume": 42829.4, "quote_volume": 57627.81152, "trades": 346, "taker_buy_quote": 31305.04081}, {"ts": 1775787840000, "open": 1.3455, "high": 1.3459, "low": 1.3455, "close": 1.3458, "volume": 11654.1, "quote_volume": 15683.01296, "trades": 99, "taker_buy_quote": 13137.31745}, {"ts": 1775787900000, "open": 1.3459, "high": 1.3471, "low": 1.3458, "close": 1.3469, "volume": 21661.2, "quote_volume": 29155.40519, "trades": 256, "taker_buy_quote": 4615.90246}, {"ts": 1775787960000, "open": 1.3469, "high": 1.3469, "low": 1.3461, "close": 1.3461, "volume": 12623.4, "quote_volume": 16998.5409, "trades": 209, "taker_buy_quote": 5596.63846}, {"ts": 1775788020000, "open": 1.346, "high": 1.3463, "low": 1.3458, "close": 1.3458, "volume": 8127.8, "quote_volume": 10941.1921, "trades": 124, "taker_buy_quote": 3922.80947}, {"ts": 1775788080000, "open": 1.3458, "high": 1.3459, "low": 1.3457, "close": 1.3458, "volume": 2813.7, "quote_volume": 3786.58432, "trades": 67, "taker_buy_quote": 1440.14614}, {"ts": 1775788140000, "open": 1.3459, "high": 1.3459, "low": 1.3458, "close": 1.3459, "volume": 21787.4, "quote_volume": 29323.59565, "trades": 53, "taker_buy_quote": 296.23259}, {"ts": 1775788200000, "open": 1.346, "high": 1.3463, "low": 1.3458, "close": 1.3458, "volume": 16685.8, "quote_volume": 22459.51578, "trades": 165, "taker_buy_quote": 14527.56615}, {"ts": 1775788260000, "open": 1.3457, "high": 1.3458, "low": 1.3454, "close": 1.3455, "volume": 38239.1, "quote_volume": 51454.53577, "trades": 171, "taker_buy_quote": 27976.86613}, {"ts": 1775788320000, "open": 1.3455, "high": 1.3458, "low": 1.3455, "close": 1.3458, "volume": 2559.2, "quote_volume": 3443.67393, "trades": 42, "taker_buy_quote": 2800.6439}, {"ts": 1775788380000, "open": 1.3459, "high": 1.3465, "low": 1.3458, "close": 1.3464, "volume": 11268.9, "quote_volume": 15172.57101, "trades": 70, "taker_buy_quote": 11206.48557}, {"ts": 1775788440000, "open": 1.3464, "high": 1.3465, "low": 1.3459, "close": 1.3459, "volume": 2125.6, "quote_volume": 2861.58432, "trades": 84, "taker_buy_quote": 565.20113}, {"ts": 1775788500000, "open": 1.3459, "high": 1.3462, "low": 1.3454, "close": 1.3454, "volume": 19737.1, "quote_volume": 26564.39537, "trades": 177, "taker_buy_quote": 23027.32775}, {"ts": 1775788560000, "open": 1.3455, "high": 1.3455, "low": 1.3454, "close": 1.3455, "volume": 6519.2, "quote_volume": 8771.56872, "trades": 27, "taker_buy_quote": 8571.3732}, {"ts": 1775788620000, "open": 1.3455, "high": 1.3459, "low": 1.3454, "close": 1.3458, "volume": 24070.0, "quote_volume": 32390.52934, "trades": 123, "taker_buy_quote": 30834.56414}, {"ts": 1775788680000, "open": 1.3458, "high": 1.346, "low": 1.3452, "close": 1.3453, "volume": 23847.4, "quote_volume": 32090.4902, "trades": 181, "taker_buy_quote": 11797.82012}, {"ts": 1775788740000, "open": 1.3452, "high": 1.3456, "low": 1.345, "close": 1.3456, "volume": 8572.2, "quote_volume": 11530.75255, "trades": 172, "taker_buy_quote": 8326.26976}, {"ts": 1775788800000, "open": 1.3455, "high": 1.3459, "low": 1.3454, "close": 1.3456, "volume": 11114.1, "quote_volume": 14955.82218, "trades": 194, "taker_buy_quote": 2552.88054}, {"ts": 1775788860000, "open": 1.3455, "high": 1.3459, "low": 1.3455, "close": 1.3456, "volume": 13180.1, "quote_volume": 17736.08792, "trades": 136, "taker_buy_quote": 11012.13508}, {"ts": 1775788920000, "open": 1.3456, "high": 1.3457, "low": 1.3454, "close": 1.3454, "volume": 37991.8, "quote_volume": 51115.47347, "trades": 99, "taker_buy_quote": 12327.63055}, {"ts": 1775788980000, "open": 1.3454, "high": 1.3454, "low": 1.3451, "close": 1.3452, "volume": 23809.5, "quote_volume": 32029.55439, "trades": 113, "taker_buy_quote": 12014.13212}, {"ts": 1775789040000, "open": 1.3453, "high": 1.3456, "low": 1.3453, "close": 1.3456, "volume": 2594.6, "quote_volume": 3491.05399, "trades": 74, "taker_buy_quote": 1121.36358}, {"ts": 1775789100000, "open": 1.3456, "high": 1.3456, "low": 1.3449, "close": 1.3451, "volume": 17705.6, "quote_volume": 23822.48051, "trades": 291, "taker_buy_quote": 18852.03088}, {"ts": 1775789160000, "open": 1.3452, "high": 1.3454, "low": 1.3445, "close": 1.3447, "volume": 16071.9, "quote_volume": 21615.8705, "trades": 270, "taker_buy_quote": 8585.82557}, {"ts": 1775789220000, "open": 1.3448, "high": 1.3448, "low": 1.3442, "close": 1.3445, "volume": 19438.7, "quote_volume": 26132.34987, "trades": 179, "taker_buy_quote": 4338.87244}, {"ts": 1775789280000, "open": 1.3445, "high": 1.3445, "low": 1.3437, "close": 1.344, "volume": 14647.1, "quote_volume": 19687.27933, "trades": 187, "taker_buy_quote": 10508.07041}, {"ts": 1775789340000, "open": 1.344, "high": 1.3442, "low": 1.3432, "close": 1.3433, "volume": 12836.9, "quote_volume": 17249.26187, "trades": 235, "taker_buy_quote": 5354.97092}, {"ts": 1775789400000, "open": 1.3432, "high": 1.3432, "low": 1.3424, "close": 1.3426, "volume": 30002.1, "quote_volume": 40287.7472, "trades": 408, "taker_buy_quote": 8606.54291}, {"ts": 1775789460000, "open": 1.3425, "high": 1.3433, "low": 1.342, "close": 1.3432, "volume": 59413.0, "quote_volume": 79778.18757, "trades": 355, "taker_buy_quote": 37347.07249}, {"ts": 1775789520000, "open": 1.3431, "high": 1.3431, "low": 1.3421, "close": 1.3422, "volume": 21913.3, "quote_volume": 29428.96531, "trades": 198, "taker_buy_quote": 9332.03901}, {"ts": 1775789580000, "open": 1.3421, "high": 1.3421, "low": 1.3417, "close": 1.3418, "volume": 56715.1, "quote_volume": 76107.58257, "trades": 209, "taker_buy_quote": 25104.52703}, {"ts": 1775789640000, "open": 1.3419, "high": 1.3424, "low": 1.3417, "close": 1.3424, "volume": 17473.6, "quote_volume": 23448.54201, "trades": 149, "taker_buy_quote": 17010.00988}, {"ts": 1775789700000, "open": 1.3424, "high": 1.3427, "low": 1.3422, "close": 1.3427, "volume": 89114.0, "quote_volume": 119626.59091, "trades": 236, "taker_buy_quote": 24607.00317}, {"ts": 1775789760000, "open": 1.3427, "high": 1.3428, "low": 1.3426, "close": 1.3428, "volume": 7631.2, "quote_volume": 10246.46151, "trades": 93, "taker_buy_quote": 6698.39516}, {"ts": 1775789820000, "open": 1.3429, "high": 1.3432, "low": 1.3427, "close": 1.3431, "volume": 8217.9, "quote_volume": 11036.74306, "trades": 131, "taker_buy_quote": 4116.48375}, {"ts": 1775789880000, "open": 1.343, "high": 1.3431, "low": 1.3428, "close": 1.3428, "volume": 3762.0, "quote_volume": 5052.23164, "trades": 78, "taker_buy_quote": 703.36848}, {"ts": 1775789940000, "open": 1.3428, "high": 1.3434, "low": 1.3428, "close": 1.3433, "volume": 12228.3, "quote_volume": 16424.51685, "trades": 144, "taker_buy_quote": 4171.76616}, {"ts": 1775790000000, "open": 1.3433, "high": 1.3454, "low": 1.3431, "close": 1.3443, "volume": 633159.7, "quote_volume": 850912.83499, "trades": 762, "taker_buy_quote": 576878.70899}, {"ts": 1775790060000, "open": 1.3443, "high": 1.3446, "low": 1.344, "close": 1.3446, "volume": 40991.2, "quote_volume": 55105.27685, "trades": 271, "taker_buy_quote": 32228.97568}, {"ts": 1775790120000, "open": 1.3446, "high": 1.3452, "low": 1.3444, "close": 1.3447, "volume": 21598.0, "quote_volume": 29045.95195, "trades": 253, "taker_buy_quote": 12045.75301}, {"ts": 1775790180000, "open": 1.3447, "high": 1.3453, "low": 1.3447, "close": 1.3453, "volume": 27826.8, "quote_volume": 37423.52561, "trades": 190, "taker_buy_quote": 36434.03725}, {"ts": 1775790240000, "open": 1.3453, "high": 1.3457, "low": 1.3447, "close": 1.3447, "volume": 56827.5, "quote_volume": 76458.57927, "trades": 317, "taker_buy_quote": 5938.64583}, {"ts": 1775790300000, "open": 1.3446, "high": 1.3448, "low": 1.3445, "close": 1.3446, "volume": 11231.9, "quote_volume": 15102.84841, "trades": 103, "taker_buy_quote": 10400.50354}, {"ts": 1775790360000, "open": 1.3446, "high": 1.3446, "low": 1.3439, "close": 1.3445, "volume": 6970.2, "quote_volume": 9369.31414, "trades": 217, "taker_buy_quote": 2733.01891}, {"ts": 1775790420000, "open": 1.3445, "high": 1.3453, "low": 1.3445, "close": 1.3453, "volume": 14162.2, "quote_volume": 19047.35293, "trades": 128, "taker_buy_quote": 12338.53643}, {"ts": 1775790480000, "open": 1.3452, "high": 1.3456, "low": 1.3452, "close": 1.3453, "volume": 19959.6, "quote_volume": 26855.54946, "trades": 118, "taker_buy_quote": 20452.03265}, {"ts": 1775790540000, "open": 1.3454, "high": 1.3455, "low": 1.3439, "close": 1.3439, "volume": 72530.3, "quote_volume": 97555.58274, "trades": 357, "taker_buy_quote": 348.96448}, {"ts": 1775790600000, "open": 1.3438, "high": 1.3439, "low": 1.3432, "close": 1.3432, "volume": 46469.4, "quote_volume": 62430.43925, "trades": 243, "taker_buy_quote": 3945.64634}, {"ts": 1775790660000, "open": 1.3433, "high": 1.3435, "low": 1.3433, "close": 1.3435, "volume": 11158.4, "quote_volume": 14989.14119, "trades": 41, "taker_buy_quote": 13743.20817}, {"ts": 1775790720000, "open": 1.3435, "high": 1.3439, "low": 1.3435, "close": 1.3438, "volume": 6822.1, "quote_volume": 9166.82388, "trades": 91, "taker_buy_quote": 3366.29867}, {"ts": 1775790780000, "open": 1.3439, "high": 1.344, "low": 1.343, "close": 1.343, "volume": 15382.7, "quote_volume": 20669.68431, "trades": 173, "taker_buy_quote": 6358.7356}, {"ts": 1775790840000, "open": 1.343, "high": 1.3434, "low": 1.3427, "close": 1.3427, "volume": 78359.1, "quote_volume": 105244.80449, "trades": 244, "taker_buy_quote": 18510.19232}, {"ts": 1775790900000, "open": 1.3427, "high": 1.3434, "low": 1.3427, "close": 1.3434, "volume": 20938.0, "quote_volume": 28122.73564, "trades": 173, "taker_buy_quote": 3163.69402}, {"ts": 1775790960000, "open": 1.3434, "high": 1.3435, "low": 1.3433, "close": 1.3434, "volume": 2066.8, "quote_volume": 2776.41381, "trades": 50, "taker_buy_quote": 768.02362}, {"ts": 1775791020000, "open": 1.3434, "high": 1.3438, "low": 1.3434, "close": 1.3438, "volume": 5999.7, "quote_volume": 8061.42857, "trades": 59, "taker_buy_quote": 6552.68897}, {"ts": 1775791080000, "open": 1.3438, "high": 1.3441, "low": 1.3435, "close": 1.3436, "volume": 14718.5, "quote_volume": 19777.91356, "trades": 151, "taker_buy_quote": 2306.77311}, {"ts": 1775791140000, "open": 1.3436, "high": 1.3436, "low": 1.3428, "close": 1.3431, "volume": 128590.2, "quote_volume": 172705.24354, "trades": 262, "taker_buy_quote": 11339.98859}, {"ts": 1775791200000, "open": 1.3432, "high": 1.3433, "low": 1.3429, "close": 1.3429, "volume": 6454.3, "quote_volume": 8668.72437, "trades": 86, "taker_buy_quote": 3280.44688}, {"ts": 1775791260000, "open": 1.3429, "high": 1.3433, "low": 1.3428, "close": 1.3429, "volume": 14406.7, "quote_volume": 19350.43642, "trades": 177, "taker_buy_quote": 17950.44778}, {"ts": 1775791320000, "open": 1.343, "high": 1.343, "low": 1.3428, "close": 1.3428, "volume": 7449.1, "quote_volume": 10003.51177, "trades": 67, "taker_buy_quote": 2345.63372}, {"ts": 1775791380000, "open": 1.3427, "high": 1.3428, "low": 1.3416, "close": 1.3419, "volume": 39399.6, "quote_volume": 52880.46414, "trades": 415, "taker_buy_quote": 31831.61057}, {"ts": 1775791440000, "open": 1.3419, "high": 1.3433, "low": 1.3415, "close": 1.3425, "volume": 210967.0, "quote_volume": 283113.96029, "trades": 620, "taker_buy_quote": 233067.30851}, {"ts": 1775791500000, "open": 1.3424, "high": 1.3424, "low": 1.3415, "close": 1.3416, "volume": 27913.5, "quote_volume": 37462.57629, "trades": 194, "taker_buy_quote": 5591.31074}, {"ts": 1775791560000, "open": 1.3415, "high": 1.3418, "low": 1.3413, "close": 1.3417, "volume": 10702.6, "quote_volume": 14357.00934, "trades": 145, "taker_buy_quote": 3051.95281}, {"ts": 1775791620000, "open": 1.3417, "high": 1.3418, "low": 1.3411, "close": 1.3411, "volume": 13489.0, "quote_volume": 18092.77474, "trades": 140, "taker_buy_quote": 2910.4532}, {"ts": 1775791680000, "open": 1.3411, "high": 1.3414, "low": 1.341, "close": 1.3411, "volume": 17799.6, "quote_volume": 23873.79774, "trades": 139, "taker_buy_quote": 14638.56412}, {"ts": 1775791740000, "open": 1.3411, "high": 1.3414, "low": 1.3408, "close": 1.3408, "volume": 12890.2, "quote_volume": 17288.17866, "trades": 165, "taker_buy_quote": 9732.69219}, {"ts": 1775791800000, "open": 1.3408, "high": 1.3416, "low": 1.3408, "close": 1.3416, "volume": 11785.8, "quote_volume": 15805.8353, "trades": 229, "taker_buy_quote": 8502.86566}, {"ts": 1775791860000, "open": 1.3415, "high": 1.3419, "low": 1.3414, "close": 1.3419, "volume": 4171.7, "quote_volume": 5596.3536, "trades": 107, "taker_buy_quote": 3910.2777}, {"ts": 1775791920000, "open": 1.3418, "high": 1.3423, "low": 1.3418, "close": 1.342, "volume": 10857.4, "quote_volume": 14572.32969, "trades": 158, "taker_buy_quote": 2172.57669}, {"ts": 1775791980000, "open": 1.3421, "high": 1.3429, "low": 1.3421, "close": 1.3428, "volume": 6168.9, "quote_volume": 8281.22663, "trades": 184, "taker_buy_quote": 6768.76087}, {"ts": 1775792040000, "open": 1.3429, "high": 1.3432, "low": 1.3425, "close": 1.3425, "volume": 17653.4, "quote_volume": 23707.67082, "trades": 181, "taker_buy_quote": 6857.71783}, {"ts": 1775792100000, "open": 1.3426, "high": 1.3433, "low": 1.3426, "close": 1.3432, "volume": 6610.0, "quote_volume": 8877.06395, "trades": 139, "taker_buy_quote": 7939.00815}, {"ts": 1775792160000, "open": 1.3433, "high": 1.3442, "low": 1.3429, "close": 1.3442, "volume": 64236.5, "quote_volume": 86293.99785, "trades": 295, "taker_buy_quote": 40735.47532}, {"ts": 1775792220000, "open": 1.3441, "high": 1.3441, "low": 1.3437, "close": 1.3439, "volume": 10438.1, "quote_volume": 14029.01698, "trades": 174, "taker_buy_quote": 3922.72966}, {"ts": 1775792280000, "open": 1.344, "high": 1.344, "low": 1.3438, "close": 1.344, "volume": 6197.2, "quote_volume": 8328.8444, "trades": 66, "taker_buy_quote": 6162.7643}, {"ts": 1775792340000, "open": 1.3441, "high": 1.3448, "low": 1.3441, "close": 1.3441, "volume": 96617.6, "quote_volume": 129904.92379, "trades": 280, "taker_buy_quote": 124325.92065}, {"ts": 1775792400000, "open": 1.344, "high": 1.3442, "low": 1.3439, "close": 1.3441, "volume": 34222.2, "quote_volume": 45994.57747, "trades": 114, "taker_buy_quote": 13124.25098}, {"ts": 1775792460000, "open": 1.3441, "high": 1.345, "low": 1.344, "close": 1.345, "volume": 4269.0, "quote_volume": 5739.22195, "trades": 155, "taker_buy_quote": 2797.12292}, {"ts": 1775792520000, "open": 1.345, "high": 1.3451, "low": 1.3449, "close": 1.3449, "volume": 5612.1, "quote_volume": 7548.31123, "trades": 61, "taker_buy_quote": 3405.31316}, {"ts": 1775792580000, "open": 1.3448, "high": 1.345, "low": 1.3446, "close": 1.3449, "volume": 9702.2, "quote_volume": 13049.01517, "trades": 103, "taker_buy_quote": 10175.30824}, {"ts": 1775792640000, "open": 1.3448, "high": 1.3449, "low": 1.3448, "close": 1.3449, "volume": 3382.5, "quote_volume": 4549.00398, "trades": 23, "taker_buy_quote": 2931.61302}, {"ts": 1775792700000, "open": 1.3449, "high": 1.3459, "low": 1.3448, "close": 1.3455, "volume": 26704.5, "quote_volume": 35927.92134, "trades": 247, "taker_buy_quote": 31906.06075}, {"ts": 1775792760000, "open": 1.3455, "high": 1.3455, "low": 1.3453, "close": 1.3455, "volume": 27570.2, "quote_volume": 37094.19778, "trades": 111, "taker_buy_quote": 20295.19884}, {"ts": 1775792820000, "open": 1.3455, "high": 1.3455, "low": 1.343, "close": 1.3431, "volume": 227024.6, "quote_volume": 305333.40205, "trades": 588, "taker_buy_quote": 12897.15097}, {"ts": 1775792880000, "open": 1.343, "high": 1.343, "low": 1.3423, "close": 1.3425, "volume": 72608.9, "quote_volume": 97467.50408, "trades": 278, "taker_buy_quote": 70742.23835}, {"ts": 1775792940000, "open": 1.3426, "high": 1.3431, "low": 1.3424, "close": 1.343, "volume": 7031.9, "quote_volume": 9442.02116, "trades": 145, "taker_buy_quote": 8434.7476}, {"ts": 1775793000000, "open": 1.3429, "high": 1.3429, "low": 1.3422, "close": 1.3422, "volume": 6093.3, "quote_volume": 8180.62796, "trades": 109, "taker_buy_quote": 5330.29229}, {"ts": 1775793060000, "open": 1.3423, "high": 1.3428, "low": 1.3422, "close": 1.3428, "volume": 3528.0, "quote_volume": 4736.0741, "trades": 137, "taker_buy_quote": 2410.85916}, {"ts": 1775793120000, "open": 1.3428, "high": 1.343, "low": 1.3422, "close": 1.3422, "volume": 4403.0, "quote_volume": 5911.02892, "trades": 143, "taker_buy_quote": 1054.01793}, {"ts": 1775793180000, "open": 1.3423, "high": 1.3423, "low": 1.3421, "close": 1.3423, "volume": 3079.1, "quote_volume": 4132.75079, "trades": 56, "taker_buy_quote": 1879.77054}, {"ts": 1775793240000, "open": 1.3422, "high": 1.3424, "low": 1.3422, "close": 1.3422, "volume": 3925.4, "quote_volume": 5269.12234, "trades": 107, "taker_buy_quote": 4159.85667}, {"ts": 1775793300000, "open": 1.3422, "high": 1.3425, "low": 1.3421, "close": 1.3425, "volume": 7296.5, "quote_volume": 9794.40662, "trades": 83, "taker_buy_quote": 8486.64442}, {"ts": 1775793360000, "open": 1.3425, "high": 1.3425, "low": 1.3419, "close": 1.3419, "volume": 9024.1, "quote_volume": 12112.05843, "trades": 107, "taker_buy_quote": 686.2059}, {"ts": 1775793420000, "open": 1.3419, "high": 1.3421, "low": 1.3412, "close": 1.3416, "volume": 108180.2, "quote_volume": 145152.92981, "trades": 292, "taker_buy_quote": 15167.52946}, {"ts": 1775793480000, "open": 1.3415, "high": 1.3416, "low": 1.3411, "close": 1.3414, "volume": 17906.3, "quote_volume": 24017.87248, "trades": 135, "taker_buy_quote": 13801.89251}, {"ts": 1775793540000, "open": 1.3413, "high": 1.3414, "low": 1.3411, "close": 1.3412, "volume": 20341.0, "quote_volume": 27281.83018, "trades": 95, "taker_buy_quote": 2942.37064}, {"ts": 1775793600000, "open": 1.3412, "high": 1.3421, "low": 1.3412, "close": 1.3421, "volume": 11280.6, "quote_volume": 15134.96499, "trades": 202, "taker_buy_quote": 12538.01851}, {"ts": 1775793660000, "open": 1.3421, "high": 1.3425, "low": 1.3412, "close": 1.3412, "volume": 54510.3, "quote_volume": 73139.22042, "trades": 320, "taker_buy_quote": 17528.33621}, {"ts": 1775793720000, "open": 1.3412, "high": 1.3423, "low": 1.3412, "close": 1.3422, "volume": 11770.1, "quote_volume": 15790.57716, "trades": 205, "taker_buy_quote": 14314.25628}, {"ts": 1775793780000, "open": 1.3422, "high": 1.3422, "low": 1.3419, "close": 1.3419, "volume": 3929.1, "quote_volume": 5273.4093, "trades": 59, "taker_buy_quote": 253.91072}, {"ts": 1775793840000, "open": 1.342, "high": 1.342, "low": 1.3416, "close": 1.3416, "volume": 21237.7, "quote_volume": 28498.91308, "trades": 98, "taker_buy_quote": 1496.5984}, {"ts": 1775793900000, "open": 1.3417, "high": 1.3422, "low": 1.3413, "close": 1.3421, "volume": 6290.0, "quote_volume": 8439.94436, "trades": 206, "taker_buy_quote": 4721.48365}, {"ts": 1775793960000, "open": 1.342, "high": 1.3421, "low": 1.3416, "close": 1.3417, "volume": 12565.5, "quote_volume": 16862.35641, "trades": 92, "taker_buy_quote": 6785.03355}, {"ts": 1775794020000, "open": 1.3416, "high": 1.342, "low": 1.3415, "close": 1.342, "volume": 5584.6, "quote_volume": 7493.095, "trades": 105, "taker_buy_quote": 4212.81426}, {"ts": 1775794080000, "open": 1.3419, "high": 1.3423, "low": 1.3419, "close": 1.3421, "volume": 13200.9, "quote_volume": 17717.93152, "trades": 97, "taker_buy_quote": 3613.85662}, {"ts": 1775794140000, "open": 1.3421, "high": 1.3421, "low": 1.3419, "close": 1.342, "volume": 4063.3, "quote_volume": 5452.97019, "trades": 54, "taker_buy_quote": 349.32329}, {"ts": 1775794200000, "open": 1.342, "high": 1.3429, "low": 1.342, "close": 1.3428, "volume": 10449.6, "quote_volume": 14027.99597, "trades": 163, "taker_buy_quote": 12784.51202}, {"ts": 1775794260000, "open": 1.3428, "high": 1.3429, "low": 1.3426, "close": 1.3426, "volume": 4101.9, "quote_volume": 5508.00062, "trades": 71, "taker_buy_quote": 824.5989}, {"ts": 1775794320000, "open": 1.3425, "high": 1.3427, "low": 1.3425, "close": 1.3427, "volume": 3215.0, "quote_volume": 4316.36799, "trades": 57, "taker_buy_quote": 2973.73374}, {"ts": 1775794380000, "open": 1.3426, "high": 1.3427, "low": 1.3425, "close": 1.3425, "volume": 561.9, "quote_volume": 754.37565, "trades": 37, "taker_buy_quote": 66.46018}, {"ts": 1775794440000, "open": 1.3425, "high": 1.3427, "low": 1.3424, "close": 1.3427, "volume": 13492.7, "quote_volume": 18114.42306, "trades": 62, "taker_buy_quote": 13520.99247}, {"ts": 1775794500000, "open": 1.3426, "high": 1.3431, "low": 1.3426, "close": 1.3429, "volume": 4457.8, "quote_volume": 5986.28272, "trades": 122, "taker_buy_quote": 2645.5003}, {"ts": 1775794560000, "open": 1.343, "high": 1.3441, "low": 1.343, "close": 1.3435, "volume": 11510.8, "quote_volume": 15464.14746, "trades": 306, "taker_buy_quote": 14114.58758}, {"ts": 1775794620000, "open": 1.3435, "high": 1.3436, "low": 1.3434, "close": 1.3434, "volume": 3788.0, "quote_volume": 5089.11693, "trades": 103, "taker_buy_quote": 1081.76694}, {"ts": 1775794680000, "open": 1.3433, "high": 1.3434, "low": 1.3432, "close": 1.3433, "volume": 11658.6, "quote_volume": 15661.00264, "trades": 45, "taker_buy_quote": 5835.30092}, {"ts": 1775794740000, "open": 1.3433, "high": 1.3436, "low": 1.3431, "close": 1.3435, "volume": 12348.5, "quote_volume": 16589.19724, "trades": 130, "taker_buy_quote": 5915.9949}, {"ts": 1775794800000, "open": 1.3436, "high": 1.3442, "low": 1.3436, "close": 1.344, "volume": 56732.1, "quote_volume": 76246.37765, "trades": 250, "taker_buy_quote": 47780.40957}, {"ts": 1775794860000, "open": 1.3439, "high": 1.344, "low": 1.3438, "close": 1.3439, "volume": 12539.2, "quote_volume": 16851.43188, "trades": 70, "taker_buy_quote": 10103.71236}, {"ts": 1775794920000, "open": 1.3439, "high": 1.3448, "low": 1.3439, "close": 1.3448, "volume": 4916.9, "quote_volume": 6608.96951, "trades": 152, "taker_buy_quote": 2253.80703}, {"ts": 1775794980000, "open": 1.3448, "high": 1.3453, "low": 1.3443, "close": 1.3443, "volume": 11520.1, "quote_volume": 15494.65629, "trades": 251, "taker_buy_quote": 4995.69413}, {"ts": 1775795040000, "open": 1.3443, "high": 1.3447, "low": 1.3435, "close": 1.3437, "volume": 39757.3, "quote_volume": 53442.4133, "trades": 307, "taker_buy_quote": 8389.51586}, {"ts": 1775795100000, "open": 1.3437, "high": 1.3445, "low": 1.3436, "close": 1.3445, "volume": 6486.2, "quote_volume": 8717.29129, "trades": 194, "taker_buy_quote": 7440.86291}, {"ts": 1775795160000, "open": 1.3445, "high": 1.3447, "low": 1.3442, "close": 1.3443, "volume": 5633.5, "quote_volume": 7574.65866, "trades": 140, "taker_buy_quote": 4508.51059}, {"ts": 1775795220000, "open": 1.3443, "high": 1.3446, "low": 1.344, "close": 1.3445, "volume": 5273.0, "quote_volume": 7088.45338, "trades": 169, "taker_buy_quote": 3303.21858}, {"ts": 1775795280000, "open": 1.3445, "high": 1.3445, "low": 1.3443, "close": 1.3444, "volume": 7187.1, "quote_volume": 9662.3314, "trades": 61, "taker_buy_quote": 6800.78184}, {"ts": 1775795340000, "open": 1.3443, "high": 1.3445, "low": 1.3435, "close": 1.3436, "volume": 31119.6, "quote_volume": 41816.40729, "trades": 203, "taker_buy_quote": 5752.38447}, {"ts": 1775795400000, "open": 1.3436, "high": 1.3437, "low": 1.3435, "close": 1.3436, "volume": 7675.8, "quote_volume": 10313.08231, "trades": 78, "taker_buy_quote": 7528.64579}, {"ts": 1775795460000, "open": 1.3437, "high": 1.3439, "low": 1.3433, "close": 1.3433, "volume": 3833.7, "quote_volume": 5150.90638, "trades": 122, "taker_buy_quote": 1238.48536}, {"ts": 1775795520000, "open": 1.3432, "high": 1.3434, "low": 1.343, "close": 1.3433, "volume": 2411.0, "quote_volume": 3238.38063, "trades": 116, "taker_buy_quote": 2040.91065}, {"ts": 1775795580000, "open": 1.3434, "high": 1.3437, "low": 1.3433, "close": 1.3436, "volume": 10805.8, "quote_volume": 14518.25256, "trades": 91, "taker_buy_quote": 3034.95028}, {"ts": 1775795640000, "open": 1.3436, "high": 1.344, "low": 1.3436, "close": 1.344, "volume": 9677.8, "quote_volume": 13005.65607, "trades": 96, "taker_buy_quote": 11874.70622}, {"ts": 1775795700000, "open": 1.3441, "high": 1.3443, "low": 1.3441, "close": 1.3443, "volume": 5693.4, "quote_volume": 7653.1567, "trades": 95, "taker_buy_quote": 4393.34528}, {"ts": 1775795760000, "open": 1.3443, "high": 1.3451, "low": 1.3442, "close": 1.3451, "volume": 15198.9, "quote_volume": 20439.27885, "trades": 160, "taker_buy_quote": 4055.92636}, {"ts": 1775795820000, "open": 1.3451, "high": 1.3452, "low": 1.345, "close": 1.3452, "volume": 12006.2, "quote_volume": 16150.1778, "trades": 70, "taker_buy_quote": 8755.49105}, {"ts": 1775795880000, "open": 1.3453, "high": 1.3454, "low": 1.3452, "close": 1.3454, "volume": 92941.2, "quote_volume": 125037.39448, "trades": 120, "taker_buy_quote": 94559.51854}, {"ts": 1775795940000, "open": 1.3454, "high": 1.3454, "low": 1.3446, "close": 1.3446, "volume": 51576.4, "quote_volume": 69375.1376, "trades": 126, "taker_buy_quote": 726.81358}, {"ts": 1775796000000, "open": 1.3446, "high": 1.3446, "low": 1.3438, "close": 1.344, "volume": 5470.9, "quote_volume": 7354.14712, "trades": 143, "taker_buy_quote": 1959.31577}, {"ts": 1775796060000, "open": 1.344, "high": 1.3441, "low": 1.3438, "close": 1.3439, "volume": 9989.1, "quote_volume": 13425.02154, "trades": 69, "taker_buy_quote": 5271.84192}, {"ts": 1775796120000, "open": 1.3439, "high": 1.344, "low": 1.3439, "close": 1.344, "volume": 1981.7, "quote_volume": 2663.24904, "trades": 35, "taker_buy_quote": 2553.45241}, {"ts": 1775796180000, "open": 1.3439, "high": 1.344, "low": 1.3439, "close": 1.344, "volume": 1042.6, "quote_volume": 1401.19677, "trades": 19, "taker_buy_quote": 626.7072}, {"ts": 1775796240000, "open": 1.344, "high": 1.344, "low": 1.3439, "close": 1.344, "volume": 1318.2, "quote_volume": 1771.59662, "trades": 23, "taker_buy_quote": 909.0816}, {"ts": 1775796300000, "open": 1.344, "high": 1.3443, "low": 1.3439, "close": 1.3441, "volume": 24094.8, "quote_volume": 32385.19409, "trades": 130, "taker_buy_quote": 25790.04508}, {"ts": 1775796360000, "open": 1.344, "high": 1.344, "low": 1.3438, "close": 1.344, "volume": 8781.0, "quote_volume": 11800.80606, "trades": 55, "taker_buy_quote": 8357.48176}, {"ts": 1775796420000, "open": 1.344, "high": 1.3446, "low": 1.3439, "close": 1.344, "volume": 11360.9, "quote_volume": 15271.6277, "trades": 195, "taker_buy_quote": 8571.15713}, {"ts": 1775796480000, "open": 1.3439, "high": 1.3444, "low": 1.3439, "close": 1.3444, "volume": 6980.1, "quote_volume": 9381.50366, "trades": 68, "taker_buy_quote": 6626.1944}, {"ts": 1775796540000, "open": 1.3443, "high": 1.3444, "low": 1.3443, "close": 1.3443, "volume": 1600.9, "quote_volume": 2152.14431, "trades": 28, "taker_buy_quote": 731.89136}, {"ts": 1775796600000, "open": 1.3443, "high": 1.3443, "low": 1.3439, "close": 1.3441, "volume": 70673.7, "quote_volume": 94995.28554, "trades": 176, "taker_buy_quote": 18896.27091}, {"ts": 1775796660000, "open": 1.344, "high": 1.3452, "low": 1.344, "close": 1.3451, "volume": 24633.2, "quote_volume": 33126.44084, "trades": 235, "taker_buy_quote": 17369.8456}, {"ts": 1775796720000, "open": 1.3451, "high": 1.3468, "low": 1.3451, "close": 1.3468, "volume": 169001.7, "quote_volume": 227441.813, "trades": 585, "taker_buy_quote": 95391.25625}, {"ts": 1775796780000, "open": 1.3468, "high": 1.3488, "low": 1.3468, "close": 1.3474, "volume": 210415.5, "quote_volume": 283519.10116, "trades": 887, "taker_buy_quote": 171333.12869}, {"ts": 1775796840000, "open": 1.3473, "high": 1.348, "low": 1.3466, "close": 1.3466, "volume": 23091.5, "quote_volume": 31116.66447, "trades": 367, "taker_buy_quote": 21112.07077}, {"ts": 1775796900000, "open": 1.3466, "high": 1.3467, "low": 1.3461, "close": 1.3465, "volume": 22896.9, "quote_volume": 30830.09663, "trades": 235, "taker_buy_quote": 24710.96654}, {"ts": 1775796960000, "open": 1.3465, "high": 1.3465, "low": 1.3462, "close": 1.3462, "volume": 8151.4, "quote_volume": 10974.08902, "trades": 84, "taker_buy_quote": 7136.58086}, {"ts": 1775797020000, "open": 1.3461, "high": 1.3462, "low": 1.3457, "close": 1.3458, "volume": 22784.2, "quote_volume": 30665.74475, "trades": 118, "taker_buy_quote": 5914.12005}, {"ts": 1775797080000, "open": 1.3458, "high": 1.3459, "low": 1.3458, "close": 1.3458, "volume": 5087.4, "quote_volume": 6846.99817, "trades": 39, "taker_buy_quote": 5128.81531}, {"ts": 1775797140000, "open": 1.3458, "high": 1.347, "low": 1.3458, "close": 1.3463, "volume": 154519.0, "quote_volume": 208032.42377, "trades": 651, "taker_buy_quote": 139617.19132}, {"ts": 1775797200000, "open": 1.3463, "high": 1.3466, "low": 1.3463, "close": 1.3466, "volume": 22350.5, "quote_volume": 30092.86319, "trades": 161, "taker_buy_quote": 10499.60122}, {"ts": 1775797260000, "open": 1.3465, "high": 1.3465, "low": 1.3458, "close": 1.3461, "volume": 19556.6, "quote_volume": 26325.25322, "trades": 204, "taker_buy_quote": 12064.7035}, {"ts": 1775797320000, "open": 1.346, "high": 1.346, "low": 1.3454, "close": 1.3454, "volume": 55586.4, "quote_volume": 74810.88956, "trades": 160, "taker_buy_quote": 17534.32315}, {"ts": 1775797380000, "open": 1.3455, "high": 1.3458, "low": 1.3454, "close": 1.3458, "volume": 4475.7, "quote_volume": 6022.45235, "trades": 73, "taker_buy_quote": 4628.32511}, {"ts": 1775797440000, "open": 1.3457, "high": 1.3466, "low": 1.3454, "close": 1.3466, "volume": 14449.4, "quote_volume": 19448.12827, "trades": 273, "taker_buy_quote": 8366.63734}, {"ts": 1775797500000, "open": 1.3467, "high": 1.3475, "low": 1.3466, "close": 1.3469, "volume": 38128.4, "quote_volume": 51361.48015, "trades": 381, "taker_buy_quote": 7118.4273}, {"ts": 1775797560000, "open": 1.3468, "high": 1.3473, "low": 1.3464, "close": 1.3464, "volume": 10450.7, "quote_volume": 14076.87466, "trades": 174, "taker_buy_quote": 705.63491}, {"ts": 1775797620000, "open": 1.3464, "high": 1.3465, "low": 1.346, "close": 1.3461, "volume": 6037.9, "quote_volume": 8128.61472, "trades": 211, "taker_buy_quote": 5095.35735}, {"ts": 1775797680000, "open": 1.346, "high": 1.346, "low": 1.3448, "close": 1.3454, "volume": 68633.9, "quote_volume": 92323.33814, "trades": 419, "taker_buy_quote": 52912.91463}, {"ts": 1775797740000, "open": 1.3455, "high": 1.346, "low": 1.3453, "close": 1.346, "volume": 13080.0, "quote_volume": 17599.74506, "trades": 150, "taker_buy_quote": 6974.34111}, {"ts": 1775797800000, "open": 1.346, "high": 1.346, "low": 1.3454, "close": 1.3454, "volume": 5934.1, "quote_volume": 7986.61197, "trades": 207, "taker_buy_quote": 2793.69303}, {"ts": 1775797860000, "open": 1.3454, "high": 1.3454, "low": 1.3448, "close": 1.345, "volume": 13179.5, "quote_volume": 17728.13765, "trades": 188, "taker_buy_quote": 8902.42011}, {"ts": 1775797920000, "open": 1.345, "high": 1.3455, "low": 1.345, "close": 1.3455, "volume": 13374.4, "quote_volume": 17992.28, "trades": 163, "taker_buy_quote": 16385.35062}, {"ts": 1775797980000, "open": 1.3455, "high": 1.3455, "low": 1.3453, "close": 1.3454, "volume": 5524.2, "quote_volume": 7432.49232, "trades": 65, "taker_buy_quote": 5396.20117}, {"ts": 1775798040000, "open": 1.3454, "high": 1.3456, "low": 1.3453, "close": 1.3456, "volume": 36913.3, "quote_volume": 49666.62626, "trades": 93, "taker_buy_quote": 44289.8398}, {"ts": 1775798100000, "open": 1.3456, "high": 1.3459, "low": 1.345, "close": 1.345, "volume": 17423.1, "quote_volume": 23441.6008, "trades": 238, "taker_buy_quote": 5632.38264}, {"ts": 1775798160000, "open": 1.345, "high": 1.3453, "low": 1.3449, "close": 1.3453, "volume": 7717.0, "quote_volume": 10380.79146, "trades": 106, "taker_buy_quote": 9036.5268}, {"ts": 1775798220000, "open": 1.3454, "high": 1.3454, "low": 1.3448, "close": 1.3454, "volume": 21715.7, "quote_volume": 29206.49703, "trades": 176, "taker_buy_quote": 6881.22013}, {"ts": 1775798280000, "open": 1.3453, "high": 1.3454, "low": 1.3447, "close": 1.3448, "volume": 32262.4, "quote_volume": 43395.32727, "trades": 198, "taker_buy_quote": 23181.20178}, {"ts": 1775798340000, "open": 1.3448, "high": 1.3455, "low": 1.3448, "close": 1.3455, "volume": 24326.6, "quote_volume": 32718.24672, "trades": 170, "taker_buy_quote": 30409.54584}, {"ts": 1775798400000, "open": 1.3454, "high": 1.3472, "low": 1.3453, "close": 1.3467, "volume": 88903.9, "quote_volume": 119721.76763, "trades": 649, "taker_buy_quote": 40773.16806}, {"ts": 1775798460000, "open": 1.3467, "high": 1.3469, "low": 1.3466, "close": 1.3468, "volume": 7002.0, "quote_volume": 9429.73943, "trades": 154, "taker_buy_quote": 2109.06336}, {"ts": 1775798520000, "open": 1.3467, "high": 1.3467, "low": 1.346, "close": 1.3462, "volume": 7558.2, "quote_volume": 10176.2128, "trades": 175, "taker_buy_quote": 3620.37652}, {"ts": 1775798580000, "open": 1.3463, "high": 1.3467, "low": 1.3463, "close": 1.3467, "volume": 33105.8, "quote_volume": 44577.60078, "trades": 101, "taker_buy_quote": 30041.96808}, {"ts": 1775798640000, "open": 1.3467, "high": 1.3474, "low": 1.3466, "close": 1.3473, "volume": 54610.1, "quote_volume": 73562.56414, "trades": 237, "taker_buy_quote": 62323.47334}, {"ts": 1775798700000, "open": 1.3474, "high": 1.3484, "low": 1.3474, "close": 1.3483, "volume": 98617.4, "quote_volume": 132928.43454, "trades": 372, "taker_buy_quote": 31569.76633}, {"ts": 1775798760000, "open": 1.3484, "high": 1.3487, "low": 1.3479, "close": 1.3479, "volume": 39467.0, "quote_volume": 53215.71217, "trades": 245, "taker_buy_quote": 4219.77639}, {"ts": 1775798820000, "open": 1.3479, "high": 1.3483, "low": 1.3477, "close": 1.3481, "volume": 14597.6, "quote_volume": 19679.77706, "trades": 160, "taker_buy_quote": 4841.41842}, {"ts": 1775798880000, "open": 1.348, "high": 1.3484, "low": 1.348, "close": 1.3484, "volume": 41194.6, "quote_volume": 55544.05472, "trades": 84, "taker_buy_quote": 54088.31366}, {"ts": 1775798940000, "open": 1.3483, "high": 1.3483, "low": 1.348, "close": 1.348, "volume": 25562.7, "quote_volume": 34463.46866, "trades": 89, "taker_buy_quote": 249.57033}, {"ts": 1775799000000, "open": 1.3479, "high": 1.3481, "low": 1.3473, "close": 1.3474, "volume": 9689.5, "quote_volume": 13057.99217, "trades": 209, "taker_buy_quote": 4820.51311}, {"ts": 1775799060000, "open": 1.3473, "high": 1.3477, "low": 1.3468, "close": 1.347, "volume": 30176.4, "quote_volume": 40660.8527, "trades": 273, "taker_buy_quote": 29107.19555}, {"ts": 1775799120000, "open": 1.347, "high": 1.3477, "low": 1.347, "close": 1.3472, "volume": 12019.8, "quote_volume": 16196.86012, "trades": 195, "taker_buy_quote": 5919.95532}, {"ts": 1775799180000, "open": 1.3473, "high": 1.3476, "low": 1.3471, "close": 1.3472, "volume": 3354.5, "quote_volume": 4519.58779, "trades": 134, "taker_buy_quote": 3499.10047}, {"ts": 1775799240000, "open": 1.3472, "high": 1.3473, "low": 1.347, "close": 1.3471, "volume": 2232.3, "quote_volume": 3007.29399, "trades": 52, "taker_buy_quote": 1026.39737}, {"ts": 1775799300000, "open": 1.347, "high": 1.3471, "low": 1.3468, "close": 1.3468, "volume": 4180.5, "quote_volume": 5631.17537, "trades": 49, "taker_buy_quote": 1718.21763}, {"ts": 1775799360000, "open": 1.3469, "high": 1.3469, "low": 1.3462, "close": 1.3463, "volume": 11476.2, "quote_volume": 15453.44117, "trades": 151, "taker_buy_quote": 3589.82605}, {"ts": 1775799420000, "open": 1.3463, "high": 1.3463, "low": 1.3456, "close": 1.3459, "volume": 12182.5, "quote_volume": 16397.42166, "trades": 195, "taker_buy_quote": 9032.56649}, {"ts": 1775799480000, "open": 1.346, "high": 1.346, "low": 1.3457, "close": 1.3457, "volume": 10047.1, "quote_volume": 13521.86393, "trades": 71, "taker_buy_quote": 2635.97198}, {"ts": 1775799540000, "open": 1.3457, "high": 1.3461, "low": 1.3456, "close": 1.3461, "volume": 15322.6, "quote_volume": 20621.6098, "trades": 152, "taker_buy_quote": 19656.61464}, {"ts": 1775799600000, "open": 1.3462, "high": 1.3464, "low": 1.3453, "close": 1.3453, "volume": 24737.5, "quote_volume": 33301.52195, "trades": 239, "taker_buy_quote": 7212.05041}, {"ts": 1775799660000, "open": 1.3453, "high": 1.3453, "low": 1.345, "close": 1.3453, "volume": 8463.9, "quote_volume": 11384.81673, "trades": 95, "taker_buy_quote": 9012.70208}, {"ts": 1775799720000, "open": 1.3453, "high": 1.3453, "low": 1.3451, "close": 1.3452, "volume": 1613.6, "quote_volume": 2170.62725, "trades": 40, "taker_buy_quote": 1680.9891}, {"ts": 1775799780000, "open": 1.3451, "high": 1.3451, "low": 1.3446, "close": 1.3446, "volume": 7395.3, "quote_volume": 9946.14672, "trades": 101, "taker_buy_quote": 7001.51673}, {"ts": 1775799840000, "open": 1.3447, "high": 1.3447, "low": 1.3434, "close": 1.3436, "volume": 232633.8, "quote_volume": 312602.75145, "trades": 952, "taker_buy_quote": 180494.77334}, {"ts": 1775799900000, "open": 1.3436, "high": 1.3438, "low": 1.3435, "close": 1.3436, "volume": 85910.1, "quote_volume": 115431.40434, "trades": 221, "taker_buy_quote": 35775.0964}, {"ts": 1775799960000, "open": 1.3436, "high": 1.3447, "low": 1.3436, "close": 1.3443, "volume": 36739.9, "quote_volume": 49379.2906, "trades": 279, "taker_buy_quote": 45124.30825}, {"ts": 1775800020000, "open": 1.3444, "high": 1.3444, "low": 1.3441, "close": 1.3444, "volume": 24082.0, "quote_volume": 32372.46558, "trades": 100, "taker_buy_quote": 8545.14609}, {"ts": 1775800080000, "open": 1.3444, "high": 1.345, "low": 1.3444, "close": 1.3447, "volume": 15882.5, "quote_volume": 21357.9877, "trades": 182, "taker_buy_quote": 15479.3629}, {"ts": 1775800140000, "open": 1.3448, "high": 1.3451, "low": 1.3448, "close": 1.3449, "volume": 19171.7, "quote_volume": 25784.23078, "trades": 136, "taker_buy_quote": 13286.17945}, {"ts": 1775800200000, "open": 1.3449, "high": 1.3455, "low": 1.3449, "close": 1.3454, "volume": 3890.9, "quote_volume": 5234.14917, "trades": 118, "taker_buy_quote": 4810.83431}, {"ts": 1775800260000, "open": 1.3455, "high": 1.3455, "low": 1.3447, "close": 1.3447, "volume": 93926.9, "quote_volume": 126332.01975, "trades": 236, "taker_buy_quote": 46154.97406}, {"ts": 1775800320000, "open": 1.3447, "high": 1.3447, "low": 1.3441, "close": 1.3441, "volume": 31686.4, "quote_volume": 42595.46678, "trades": 164, "taker_buy_quote": 28567.66837}, {"ts": 1775800380000, "open": 1.3441, "high": 1.3441, "low": 1.3434, "close": 1.3435, "volume": 55282.2, "quote_volume": 74283.70302, "trades": 241, "taker_buy_quote": 51476.98353}, {"ts": 1775800440000, "open": 1.3434, "high": 1.3436, "low": 1.3434, "close": 1.3436, "volume": 23469.2, "quote_volume": 31531.05013, "trades": 49, "taker_buy_quote": 28223.76951}, {"ts": 1775800500000, "open": 1.3436, "high": 1.3436, "low": 1.3431, "close": 1.3432, "volume": 145945.4, "quote_volume": 196075.08627, "trades": 116, "taker_buy_quote": 2147.9326}, {"ts": 1775800560000, "open": 1.3432, "high": 1.3432, "low": 1.3428, "close": 1.3429, "volume": 115928.6, "quote_volume": 155694.32541, "trades": 479, "taker_buy_quote": 144488.46711}, {"ts": 1775800620000, "open": 1.3429, "high": 1.343, "low": 1.3427, "close": 1.3429, "volume": 22622.9, "quote_volume": 30378.07821, "trades": 78, "taker_buy_quote": 27427.68399}, {"ts": 1775800680000, "open": 1.343, "high": 1.3433, "low": 1.3429, "close": 1.3432, "volume": 18840.6, "quote_volume": 25304.43226, "trades": 117, "taker_buy_quote": 13548.02423}, {"ts": 1775800740000, "open": 1.3433, "high": 1.3437, "low": 1.3432, "close": 1.3436, "volume": 48540.9, "quote_volume": 65207.67234, "trades": 136, "taker_buy_quote": 58938.95301}, {"ts": 1775800800000, "open": 1.3437, "high": 1.3444, "low": 1.3436, "close": 1.3444, "volume": 15550.4, "quote_volume": 20901.77734, "trades": 167, "taker_buy_quote": 19327.80278}, {"ts": 1775800860000, "open": 1.3443, "high": 1.3444, "low": 1.3437, "close": 1.3443, "volume": 16712.2, "quote_volume": 22463.73344, "trades": 220, "taker_buy_quote": 9286.21397}, {"ts": 1775800920000, "open": 1.3443, "high": 1.3443, "low": 1.3439, "close": 1.3442, "volume": 32504.2, "quote_volume": 43685.99703, "trades": 174, "taker_buy_quote": 5961.69528}, {"ts": 1775800980000, "open": 1.3442, "high": 1.3446, "low": 1.3442, "close": 1.3443, "volume": 3225.6, "quote_volume": 4336.69268, "trades": 125, "taker_buy_quote": 2831.58186}, {"ts": 1775801040000, "open": 1.3444, "high": 1.3459, "low": 1.3443, "close": 1.3459, "volume": 182117.4, "quote_volume": 245064.92187, "trades": 459, "taker_buy_quote": 29336.67773}, {"ts": 1775801100000, "open": 1.346, "high": 1.3465, "low": 1.3457, "close": 1.3457, "volume": 84183.8, "quote_volume": 113345.2446, "trades": 373, "taker_buy_quote": 11876.58225}, {"ts": 1775801160000, "open": 1.3457, "high": 1.346, "low": 1.3454, "close": 1.3456, "volume": 9545.0, "quote_volume": 12844.31535, "trades": 174, "taker_buy_quote": 9893.36008}, {"ts": 1775801220000, "open": 1.3457, "high": 1.3457, "low": 1.3452, "close": 1.3453, "volume": 12170.9, "quote_volume": 16375.34027, "trades": 101, "taker_buy_quote": 1598.01339}, {"ts": 1775801280000, "open": 1.3453, "high": 1.3457, "low": 1.3452, "close": 1.3456, "volume": 8251.1, "quote_volume": 11102.563, "trades": 96, "taker_buy_quote": 10460.98692}, {"ts": 1775801340000, "open": 1.3457, "high": 1.3457, "low": 1.3451, "close": 1.3455, "volume": 32659.5, "quote_volume": 43936.61382, "trades": 152, "taker_buy_quote": 34698.28896}, {"ts": 1775801400000, "open": 1.3454, "high": 1.3454, "low": 1.3451, "close": 1.3454, "volume": 11139.4, "quote_volume": 14986.57636, "trades": 105, "taker_buy_quote": 1352.82107}, {"ts": 1775801460000, "open": 1.3454, "high": 1.3455, "low": 1.3451, "close": 1.3452, "volume": 19072.3, "quote_volume": 25658.71626, "trades": 97, "taker_buy_quote": 13155.20704}, {"ts": 1775801520000, "open": 1.3452, "high": 1.3452, "low": 1.345, "close": 1.3451, "volume": 6590.4, "quote_volume": 8864.53993, "trades": 59, "taker_buy_quote": 4997.52535}, {"ts": 1775801580000, "open": 1.345, "high": 1.3452, "low": 1.345, "close": 1.3452, "volume": 7647.6, "quote_volume": 10287.15888, "trades": 43, "taker_buy_quote": 10046.39349}, {"ts": 1775801640000, "open": 1.3452, "high": 1.3468, "low": 1.3451, "close": 1.3465, "volume": 104420.0, "quote_volume": 140590.12726, "trades": 423, "taker_buy_quote": 29699.64202}, {"ts": 1775801700000, "open": 1.3466, "high": 1.3466, "low": 1.3461, "close": 1.3461, "volume": 17697.9, "quote_volume": 23828.37351, "trades": 93, "taker_buy_quote": 12321.74268}, {"ts": 1775801760000, "open": 1.3461, "high": 1.3462, "low": 1.3459, "close": 1.346, "volume": 19354.8, "quote_volume": 26053.45997, "trades": 176, "taker_buy_quote": 16232.02489}, {"ts": 1775801820000, "open": 1.346, "high": 1.3462, "low": 1.3459, "close": 1.346, "volume": 7279.7, "quote_volume": 9798.75492, "trades": 80, "taker_buy_quote": 7550.36393}, {"ts": 1775801880000, "open": 1.3459, "high": 1.3459, "low": 1.3455, "close": 1.3456, "volume": 22273.4, "quote_volume": 29972.58837, "trades": 117, "taker_buy_quote": 5327.30717}, {"ts": 1775801940000, "open": 1.3457, "high": 1.3457, "low": 1.3441, "close": 1.3445, "volume": 11672.1, "quote_volume": 15695.09414, "trades": 332, "taker_buy_quote": 11493.78274}, {"ts": 1775802000000, "open": 1.3446, "high": 1.3448, "low": 1.3442, "close": 1.3448, "volume": 14770.3, "quote_volume": 19859.4781, "trades": 177, "taker_buy_quote": 18726.39685}, {"ts": 1775802060000, "open": 1.3447, "high": 1.3447, "low": 1.3446, "close": 1.3447, "volume": 3754.1, "quote_volume": 5048.07521, "trades": 49, "taker_buy_quote": 2766.18237}, {"ts": 1775802120000, "open": 1.3447, "high": 1.3447, "low": 1.3446, "close": 1.3447, "volume": 6311.7, "quote_volume": 8486.87463, "trades": 25, "taker_buy_quote": 2189.30607}, {"ts": 1775802180000, "open": 1.3447, "high": 1.3449, "low": 1.3446, "close": 1.3448, "volume": 4826.7, "quote_volume": 6490.55722, "trades": 59, "taker_buy_quote": 5595.55056}, {"ts": 1775802240000, "open": 1.3448, "high": 1.3452, "low": 1.3448, "close": 1.3451, "volume": 15859.9, "quote_volume": 21331.37349, "trades": 92, "taker_buy_quote": 17766.1101}, {"ts": 1775802300000, "open": 1.345, "high": 1.3451, "low": 1.3442, "close": 1.3443, "volume": 23472.7, "quote_volume": 31561.08168, "trades": 168, "taker_buy_quote": 7100.16517}, {"ts": 1775802360000, "open": 1.3444, "high": 1.3444, "low": 1.3443, "close": 1.3443, "volume": 7145.3, "quote_volume": 9605.66204, "trades": 41, "taker_buy_quote": 3162.701}, {"ts": 1775802420000, "open": 1.3444, "high": 1.3444, "low": 1.3441, "close": 1.3442, "volume": 9782.7, "quote_volume": 13149.77524, "trades": 58, "taker_buy_quote": 1938.29816}, {"ts": 1775802480000, "open": 1.3442, "high": 1.3445, "low": 1.3442, "close": 1.3445, "volume": 8072.1, "quote_volume": 10852.0921, "trades": 59, "taker_buy_quote": 10010.3451}, {"ts": 1775802540000, "open": 1.3446, "high": 1.3447, "low": 1.3445, "close": 1.3446, "volume": 22495.3, "quote_volume": 30247.7788, "trades": 67, "taker_buy_quote": 22414.54021}, {"ts": 1775802600000, "open": 1.3447, "high": 1.3452, "low": 1.3446, "close": 1.3452, "volume": 15411.1, "quote_volume": 20723.77614, "trades": 106, "taker_buy_quote": 3018.95993}, {"ts": 1775802660000, "open": 1.3451, "high": 1.3453, "low": 1.345, "close": 1.3451, "volume": 24706.8, "quote_volume": 33234.89757, "trades": 135, "taker_buy_quote": 8272.46762}, {"ts": 1775802720000, "open": 1.3451, "high": 1.3451, "low": 1.3445, "close": 1.3445, "volume": 17383.9, "quote_volume": 23378.64841, "trades": 101, "taker_buy_quote": 4110.06991}, {"ts": 1775802780000, "open": 1.3445, "high": 1.3449, "low": 1.3443, "close": 1.3444, "volume": 61647.3, "quote_volume": 82895.22066, "trades": 198, "taker_buy_quote": 12591.46749}, {"ts": 1775802840000, "open": 1.3443, "high": 1.3444, "low": 1.3441, "close": 1.3443, "volume": 4662.6, "quote_volume": 6267.68508, "trades": 84, "taker_buy_quote": 5490.33829}, {"ts": 1775802900000, "open": 1.3444, "high": 1.3447, "low": 1.3443, "close": 1.3444, "volume": 29683.3, "quote_volume": 39906.13673, "trades": 128, "taker_buy_quote": 20407.674}, {"ts": 1775802960000, "open": 1.3444, "high": 1.3444, "low": 1.3436, "close": 1.3436, "volume": 219643.1, "quote_volume": 295137.3067, "trades": 475, "taker_buy_quote": 288527.31365}, {"ts": 1775803020000, "open": 1.3435, "high": 1.3438, "low": 1.3432, "close": 1.3432, "volume": 94615.3, "quote_volume": 127110.06181, "trades": 330, "taker_buy_quote": 47339.98542}, {"ts": 1775803080000, "open": 1.3433, "high": 1.3433, "low": 1.3418, "close": 1.3421, "volume": 164873.5, "quote_volume": 221364.99669, "trades": 840, "taker_buy_quote": 137775.98006}, {"ts": 1775803140000, "open": 1.342, "high": 1.3441, "low": 1.3419, "close": 1.3438, "volume": 221193.7, "quote_volume": 297101.43019, "trades": 766, "taker_buy_quote": 190468.88243}, {"ts": 1775803200000, "open": 1.3437, "high": 1.3437, "low": 1.3422, "close": 1.3422, "volume": 77852.4, "quote_volume": 104575.68547, "trades": 395, "taker_buy_quote": 3678.24278}, {"ts": 1775803260000, "open": 1.3421, "high": 1.3422, "low": 1.3417, "close": 1.3418, "volume": 15341.1, "quote_volume": 20587.21244, "trades": 191, "taker_buy_quote": 7363.25398}, {"ts": 1775803320000, "open": 1.3419, "high": 1.3419, "low": 1.3414, "close": 1.3415, "volume": 25849.8, "quote_volume": 34680.29629, "trades": 136, "taker_buy_quote": 17206.83231}, {"ts": 1775803380000, "open": 1.3415, "high": 1.3416, "low": 1.3415, "close": 1.3416, "volume": 1699.3, "quote_volume": 2279.75027, "trades": 31, "taker_buy_quote": 1869.11712}, {"ts": 1775803440000, "open": 1.3416, "high": 1.3418, "low": 1.3416, "close": 1.3416, "volume": 18789.9, "quote_volume": 25210.15105, "trades": 101, "taker_buy_quote": 7217.08887}, {"ts": 1775803500000, "open": 1.3416, "high": 1.3418, "low": 1.3415, "close": 1.3418, "volume": 21985.8, "quote_volume": 29498.28175, "trades": 89, "taker_buy_quote": 23587.15644}, {"ts": 1775803560000, "open": 1.3418, "high": 1.3419, "low": 1.3417, "close": 1.3419, "volume": 6591.7, "quote_volume": 8844.44387, "trades": 67, "taker_buy_quote": 1174.61898}, {"ts": 1775803620000, "open": 1.3419, "high": 1.3421, "low": 1.3416, "close": 1.3417, "volume": 85790.4, "quote_volume": 115120.18166, "trades": 207, "taker_buy_quote": 5717.09214}, {"ts": 1775803680000, "open": 1.3417, "high": 1.3418, "low": 1.3416, "close": 1.3417, "volume": 42707.3, "quote_volume": 57300.15914, "trades": 137, "taker_buy_quote": 33487.08875}, {"ts": 1775803740000, "open": 1.3417, "high": 1.3417, "low": 1.341, "close": 1.341, "volume": 23709.0, "quote_volume": 31796.57262, "trades": 162, "taker_buy_quote": 875.28839}, {"ts": 1775803800000, "open": 1.341, "high": 1.3416, "low": 1.3393, "close": 1.3415, "volume": 515712.5, "quote_volume": 691257.30135, "trades": 1238, "taker_buy_quote": 134628.30444}, {"ts": 1775803860000, "open": 1.3415, "high": 1.3415, "low": 1.3398, "close": 1.3408, "volume": 105862.6, "quote_volume": 141897.06524, "trades": 592, "taker_buy_quote": 51915.54691}, {"ts": 1775803920000, "open": 1.3409, "high": 1.341, "low": 1.3404, "close": 1.3408, "volume": 95537.8, "quote_volume": 128075.42277, "trades": 246, "taker_buy_quote": 24577.94751}, {"ts": 1775803980000, "open": 1.3408, "high": 1.341, "low": 1.3404, "close": 1.3405, "volume": 4560.4, "quote_volume": 6114.2723, "trades": 136, "taker_buy_quote": 1783.11219}, {"ts": 1775804040000, "open": 1.3404, "high": 1.3415, "low": 1.3404, "close": 1.3411, "volume": 203643.4, "quote_volume": 273056.01001, "trades": 382, "taker_buy_quote": 191963.36534}, {"ts": 1775804100000, "open": 1.341, "high": 1.3413, "low": 1.3409, "close": 1.3412, "volume": 47560.7, "quote_volume": 63779.6174, "trades": 137, "taker_buy_quote": 29262.61712}, {"ts": 1775804160000, "open": 1.3412, "high": 1.3412, "low": 1.341, "close": 1.341, "volume": 17833.4, "quote_volume": 23917.38689, "trades": 58, "taker_buy_quote": 6311.08249}, {"ts": 1775804220000, "open": 1.341, "high": 1.3415, "low": 1.341, "close": 1.3413, "volume": 34809.6, "quote_volume": 46688.72633, "trades": 134, "taker_buy_quote": 35550.60062}, {"ts": 1775804280000, "open": 1.3413, "high": 1.3416, "low": 1.3412, "close": 1.3416, "volume": 53204.0, "quote_volume": 71370.87781, "trades": 115, "taker_buy_quote": 63884.96861}, {"ts": 1775804340000, "open": 1.3416, "high": 1.3423, "low": 1.3416, "close": 1.3422, "volume": 101770.0, "quote_volume": 136579.09631, "trades": 287, "taker_buy_quote": 64941.18329}, {"ts": 1775804400000, "open": 1.3422, "high": 1.3428, "low": 1.3422, "close": 1.3427, "volume": 39041.2, "quote_volume": 52412.28524, "trades": 164, "taker_buy_quote": 29564.26339}, {"ts": 1775804460000, "open": 1.3428, "high": 1.3428, "low": 1.3422, "close": 1.3422, "volume": 37973.0, "quote_volume": 50976.57157, "trades": 128, "taker_buy_quote": 1026.94808}, {"ts": 1775804520000, "open": 1.3421, "high": 1.3421, "low": 1.3415, "close": 1.3418, "volume": 18145.3, "quote_volume": 24346.44463, "trades": 155, "taker_buy_quote": 9695.15155}, {"ts": 1775804580000, "open": 1.3418, "high": 1.3431, "low": 1.3418, "close": 1.3429, "volume": 53154.8, "quote_volume": 71353.89554, "trades": 229, "taker_buy_quote": 54672.8281}, {"ts": 1775804640000, "open": 1.3428, "high": 1.343, "low": 1.3414, "close": 1.3414, "volume": 17754.2, "quote_volume": 23834.17289, "trades": 299, "taker_buy_quote": 8389.78575}, {"ts": 1775804700000, "open": 1.3415, "high": 1.3415, "low": 1.3411, "close": 1.3411, "volume": 48723.5, "quote_volume": 65350.07676, "trades": 177, "taker_buy_quote": 48817.49894}, {"ts": 1775804760000, "open": 1.3411, "high": 1.3415, "low": 1.3411, "close": 1.3413, "volume": 56698.8, "quote_volume": 76048.18942, "trades": 130, "taker_buy_quote": 59075.45453}, {"ts": 1775804820000, "open": 1.3413, "high": 1.3414, "low": 1.3409, "close": 1.341, "volume": 14824.7, "quote_volume": 19883.58691, "trades": 110, "taker_buy_quote": 1019.2993}, {"ts": 1775804880000, "open": 1.341, "high": 1.3418, "low": 1.3409, "close": 1.3418, "volume": 82741.1, "quote_volume": 110973.15098, "trades": 271, "taker_buy_quote": 67890.56931}, {"ts": 1775804940000, "open": 1.3417, "high": 1.3417, "low": 1.341, "close": 1.341, "volume": 5956.0, "quote_volume": 7989.28293, "trades": 140, "taker_buy_quote": 2535.78191}, {"ts": 1775805000000, "open": 1.3411, "high": 1.3411, "low": 1.341, "close": 1.341, "volume": 13071.9, "quote_volume": 17530.52506, "trades": 46, "taker_buy_quote": 14848.12276}, {"ts": 1775805060000, "open": 1.3411, "high": 1.3411, "low": 1.3401, "close": 1.3402, "volume": 52310.9, "quote_volume": 70124.55933, "trades": 296, "taker_buy_quote": 43036.57954}, {"ts": 1775805120000, "open": 1.3402, "high": 1.3403, "low": 1.3401, "close": 1.3402, "volume": 10944.0, "quote_volume": 14667.13554, "trades": 69, "taker_buy_quote": 12799.2164}, {"ts": 1775805180000, "open": 1.3402, "high": 1.3403, "low": 1.3401, "close": 1.3402, "volume": 13156.6, "quote_volume": 17631.42068, "trades": 47, "taker_buy_quote": 1176.4667}, {"ts": 1775805240000, "open": 1.3401, "high": 1.3402, "low": 1.3392, "close": 1.3393, "volume": 59937.6, "quote_volume": 80282.6572, "trades": 266, "taker_buy_quote": 17546.96134}, {"ts": 1775805300000, "open": 1.3392, "high": 1.3398, "low": 1.339, "close": 1.3398, "volume": 54838.7, "quote_volume": 73448.81334, "trades": 280, "taker_buy_quote": 62041.83835}, {"ts": 1775805360000, "open": 1.3399, "high": 1.3402, "low": 1.3396, "close": 1.3401, "volume": 32215.6, "quote_volume": 43165.0443, "trades": 225, "taker_buy_quote": 33458.05004}, {"ts": 1775805420000, "open": 1.3401, "high": 1.3401, "low": 1.3398, "close": 1.34, "volume": 19412.2, "quote_volume": 26010.36717, "trades": 93, "taker_buy_quote": 9185.773}, {"ts": 1775805480000, "open": 1.3399, "high": 1.3401, "low": 1.3398, "close": 1.3399, "volume": 13808.6, "quote_volume": 18503.12829, "trades": 65, "taker_buy_quote": 10838.1628}, {"ts": 1775805540000, "open": 1.3399, "high": 1.34, "low": 1.3398, "close": 1.34, "volume": 18285.8, "quote_volume": 24500.68475, "trades": 83, "taker_buy_quote": 17341.04145}, {"ts": 1775805600000, "open": 1.34, "high": 1.3402, "low": 1.34, "close": 1.3401, "volume": 11660.7, "quote_volume": 15626.12667, "trades": 74, "taker_buy_quote": 8964.62358}, {"ts": 1775805660000, "open": 1.3401, "high": 1.3401, "low": 1.3395, "close": 1.3396, "volume": 37159.4, "quote_volume": 49791.65352, "trades": 144, "taker_buy_quote": 5859.86355}, {"ts": 1775805720000, "open": 1.3395, "high": 1.3398, "low": 1.3394, "close": 1.3396, "volume": 35235.3, "quote_volume": 47199.34446, "trades": 155, "taker_buy_quote": 18775.18397}, {"ts": 1775805780000, "open": 1.3396, "high": 1.3396, "low": 1.3389, "close": 1.3391, "volume": 62610.5, "quote_volume": 83852.61771, "trades": 220, "taker_buy_quote": 39206.69564}, {"ts": 1775805840000, "open": 1.3392, "high": 1.3401, "low": 1.3391, "close": 1.3397, "volume": 49737.7, "quote_volume": 66633.58687, "trades": 293, "taker_buy_quote": 46058.88763}, {"ts": 1775805900000, "open": 1.3396, "high": 1.3401, "low": 1.3396, "close": 1.3399, "volume": 16474.8, "quote_volume": 22073.96382, "trades": 122, "taker_buy_quote": 15129.13499}, {"ts": 1775805960000, "open": 1.3399, "high": 1.3399, "low": 1.3396, "close": 1.3397, "volume": 20112.5, "quote_volume": 26944.96076, "trades": 93, "taker_buy_quote": 11499.37104}, {"ts": 1775806020000, "open": 1.3397, "high": 1.34, "low": 1.3394, "close": 1.3395, "volume": 40256.3, "quote_volume": 53929.42088, "trades": 195, "taker_buy_quote": 21973.36536}, {"ts": 1775806080000, "open": 1.3394, "high": 1.3397, "low": 1.3394, "close": 1.3397, "volume": 9296.6, "quote_volume": 12453.12322, "trades": 85, "taker_buy_quote": 9833.27826}, {"ts": 1775806140000, "open": 1.3397, "high": 1.34, "low": 1.3397, "close": 1.3398, "volume": 16044.3, "quote_volume": 21496.8218, "trades": 106, "taker_buy_quote": 9687.8399}, {"ts": 1775806200000, "open": 1.3399, "high": 1.3399, "low": 1.3395, "close": 1.3396, "volume": 8300.1, "quote_volume": 11120.01804, "trades": 106, "taker_buy_quote": 3691.3114}, {"ts": 1775806260000, "open": 1.3395, "high": 1.3397, "low": 1.3395, "close": 1.3397, "volume": 23855.1, "quote_volume": 31956.99237, "trades": 90, "taker_buy_quote": 27614.88099}, {"ts": 1775806320000, "open": 1.3396, "high": 1.3404, "low": 1.3396, "close": 1.3403, "volume": 43259.4, "quote_volume": 57966.72236, "trades": 263, "taker_buy_quote": 55667.67734}, {"ts": 1775806380000, "open": 1.3402, "high": 1.3408, "low": 1.3402, "close": 1.3403, "volume": 41692.9, "quote_volume": 55889.3082, "trades": 249, "taker_buy_quote": 25963.29588}, {"ts": 1775806440000, "open": 1.3404, "high": 1.3404, "low": 1.3397, "close": 1.34, "volume": 36127.1, "quote_volume": 48408.82054, "trades": 194, "taker_buy_quote": 12953.84822}, {"ts": 1775806500000, "open": 1.3399, "high": 1.3399, "low": 1.3398, "close": 1.3398, "volume": 6533.0, "quote_volume": 8753.07543, "trades": 80, "taker_buy_quote": 1656.11483}, {"ts": 1775806560000, "open": 1.3397, "high": 1.3403, "low": 1.3397, "close": 1.3402, "volume": 30739.0, "quote_volume": 41187.62292, "trades": 191, "taker_buy_quote": 34542.73127}, {"ts": 1775806620000, "open": 1.3401, "high": 1.3402, "low": 1.3401, "close": 1.3402, "volume": 2063.0, "quote_volume": 2764.6811, "trades": 34, "taker_buy_quote": 734.4296}, {"ts": 1775806680000, "open": 1.3401, "high": 1.3402, "low": 1.3401, "close": 1.3402, "volume": 8967.5, "quote_volume": 12018.04578, "trades": 64, "taker_buy_quote": 9368.40006}, {"ts": 1775806740000, "open": 1.3401, "high": 1.3402, "low": 1.3395, "close": 1.3396, "volume": 48429.8, "quote_volume": 64893.75261, "trades": 209, "taker_buy_quote": 11006.82279}, {"ts": 1775806800000, "open": 1.3395, "high": 1.3395, "low": 1.3385, "close": 1.3388, "volume": 52419.5, "quote_volume": 70188.43278, "trades": 313, "taker_buy_quote": 34065.74214}, {"ts": 1775806860000, "open": 1.3388, "high": 1.3391, "low": 1.3387, "close": 1.339, "volume": 35375.5, "quote_volume": 47367.96388, "trades": 151, "taker_buy_quote": 15755.90893}, {"ts": 1775806920000, "open": 1.339, "high": 1.339, "low": 1.3389, "close": 1.339, "volume": 78043.3, "quote_volume": 104493.31693, "trades": 161, "taker_buy_quote": 14051.0643}, {"ts": 1775806980000, "open": 1.3389, "high": 1.339, "low": 1.3389, "close": 1.3389, "volume": 6261.8, "quote_volume": 8384.06603, "trades": 29, "taker_buy_quote": 1901.5139}, {"ts": 1775807040000, "open": 1.3389, "high": 1.339, "low": 1.3384, "close": 1.3386, "volume": 64006.1, "quote_volume": 85680.26736, "trades": 227, "taker_buy_quote": 16226.0299}, {"ts": 1775807100000, "open": 1.3386, "high": 1.3391, "low": 1.3386, "close": 1.339, "volume": 65798.4, "quote_volume": 88098.48049, "trades": 142, "taker_buy_quote": 64027.87947}, {"ts": 1775807160000, "open": 1.339, "high": 1.3392, "low": 1.3389, "close": 1.339, "volume": 31663.6, "quote_volume": 42397.97316, "trades": 107, "taker_buy_quote": 26828.39337}, {"ts": 1775807220000, "open": 1.339, "high": 1.3391, "low": 1.3385, "close": 1.3386, "volume": 62445.5, "quote_volume": 83599.56502, "trades": 201, "taker_buy_quote": 27963.91176}, {"ts": 1775807280000, "open": 1.3385, "high": 1.3387, "low": 1.3383, "close": 1.3386, "volume": 33738.7, "quote_volume": 45158.82959, "trades": 188, "taker_buy_quote": 24709.02989}, {"ts": 1775807340000, "open": 1.3386, "high": 1.3387, "low": 1.338, "close": 1.3382, "volume": 101222.6, "quote_volume": 135455.67428, "trades": 302, "taker_buy_quote": 39731.1208}, {"ts": 1775807400000, "open": 1.3381, "high": 1.3388, "low": 1.3381, "close": 1.3385, "volume": 94314.0, "quote_volume": 126230.12016, "trades": 353, "taker_buy_quote": 50950.86625}, {"ts": 1775807460000, "open": 1.3385, "high": 1.3385, "low": 1.3368, "close": 1.3374, "volume": 175000.2, "quote_volume": 234096.6812, "trades": 803, "taker_buy_quote": 116055.51011}, {"ts": 1775807520000, "open": 1.3374, "high": 1.3378, "low": 1.3372, "close": 1.3374, "volume": 62123.0, "quote_volume": 83086.28824, "trades": 274, "taker_buy_quote": 32044.43165}, {"ts": 1775807580000, "open": 1.3374, "high": 1.3374, "low": 1.3368, "close": 1.3371, "volume": 42492.3, "quote_volume": 56812.07348, "trades": 285, "taker_buy_quote": 45700.30659}, {"ts": 1775807640000, "open": 1.3372, "high": 1.3375, "low": 1.3356, "close": 1.3361, "volume": 238864.5, "quote_volume": 319183.02857, "trades": 700, "taker_buy_quote": 97249.81848}, {"ts": 1775807700000, "open": 1.3361, "high": 1.3369, "low": 1.336, "close": 1.3369, "volume": 148462.0, "quote_volume": 198406.6373, "trades": 261, "taker_buy_quote": 89302.12697}, {"ts": 1775807760000, "open": 1.3368, "high": 1.3373, "low": 1.3368, "close": 1.3369, "volume": 69084.6, "quote_volume": 92366.04739, "trades": 199, "taker_buy_quote": 23689.36828}, {"ts": 1775807820000, "open": 1.3369, "high": 1.3371, "low": 1.3367, "close": 1.3371, "volume": 80289.8, "quote_volume": 107332.44101, "trades": 181, "taker_buy_quote": 31541.58659}, {"ts": 1775807880000, "open": 1.3371, "high": 1.3371, "low": 1.3365, "close": 1.3365, "volume": 50746.2, "quote_volume": 67832.39881, "trades": 185, "taker_buy_quote": 5526.19444}, {"ts": 1775807940000, "open": 1.3365, "high": 1.337, "low": 1.3364, "close": 1.337, "volume": 253239.1, "quote_volume": 338477.62883, "trades": 212, "taker_buy_quote": 338020.97806}, {"ts": 1775808000000, "open": 1.337, "high": 1.3371, "low": 1.336, "close": 1.336, "volume": 133366.6, "quote_volume": 178236.71989, "trades": 348, "taker_buy_quote": 112592.03273}, {"ts": 1775808060000, "open": 1.3361, "high": 1.3364, "low": 1.336, "close": 1.3363, "volume": 23610.7, "quote_volume": 31549.12389, "trades": 112, "taker_buy_quote": 23276.48231}, {"ts": 1775808120000, "open": 1.3364, "high": 1.3365, "low": 1.3363, "close": 1.3365, "volume": 32659.4, "quote_volume": 43646.08566, "trades": 102, "taker_buy_quote": 33831.12683}, {"ts": 1775808180000, "open": 1.3364, "high": 1.3365, "low": 1.335, "close": 1.335, "volume": 61995.5, "quote_volume": 82798.67368, "trades": 287, "taker_buy_quote": 23801.20524}, {"ts": 1775808240000, "open": 1.335, "high": 1.3354, "low": 1.3348, "close": 1.3352, "volume": 86517.9, "quote_volume": 115508.90295, "trades": 350, "taker_buy_quote": 47661.96821}, {"ts": 1775808300000, "open": 1.3352, "high": 1.3357, "low": 1.3352, "close": 1.3356, "volume": 54526.8, "quote_volume": 72818.17935, "trades": 266, "taker_buy_quote": 63050.61776}, {"ts": 1775808360000, "open": 1.3355, "high": 1.3364, "low": 1.3355, "close": 1.3364, "volume": 25244.5, "quote_volume": 33725.14247, "trades": 167, "taker_buy_quote": 31917.11355}, {"ts": 1775808420000, "open": 1.3364, "high": 1.3369, "low": 1.3363, "close": 1.3366, "volume": 35488.2, "quote_volume": 47434.70756, "trades": 195, "taker_buy_quote": 27357.07076}, {"ts": 1775808480000, "open": 1.3365, "high": 1.3373, "low": 1.3362, "close": 1.337, "volume": 67429.7, "quote_volume": 90132.97893, "trades": 285, "taker_buy_quote": 68218.69694}, {"ts": 1775808540000, "open": 1.337, "high": 1.339, "low": 1.337, "close": 1.3379, "volume": 408801.3, "quote_volume": 546955.50399, "trades": 645, "taker_buy_quote": 356267.53761}, {"ts": 1775808600000, "open": 1.3379, "high": 1.338, "low": 1.3378, "close": 1.3379, "volume": 23216.7, "quote_volume": 31061.50462, "trades": 84, "taker_buy_quote": 8381.16378}, {"ts": 1775808660000, "open": 1.3379, "high": 1.3383, "low": 1.3377, "close": 1.3377, "volume": 60557.2, "quote_volume": 81026.79958, "trades": 213, "taker_buy_quote": 16279.06996}, {"ts": 1775808720000, "open": 1.3377, "high": 1.3378, "low": 1.3374, "close": 1.3375, "volume": 24794.3, "quote_volume": 33165.04158, "trades": 74, "taker_buy_quote": 2188.8144}, {"ts": 1775808780000, "open": 1.3374, "high": 1.3375, "low": 1.3366, "close": 1.3366, "volume": 65482.9, "quote_volume": 87559.75712, "trades": 274, "taker_buy_quote": 14204.0866}, {"ts": 1775808840000, "open": 1.3365, "high": 1.3368, "low": 1.3363, "close": 1.3366, "volume": 27001.0, "quote_volume": 36087.6247, "trades": 181, "taker_buy_quote": 16841.82133}, {"ts": 1775808900000, "open": 1.3366, "high": 1.3366, "low": 1.3364, "close": 1.3364, "volume": 14747.1, "quote_volume": 19709.29557, "trades": 58, "taker_buy_quote": 1084.58452}, {"ts": 1775808960000, "open": 1.3364, "high": 1.337, "low": 1.3362, "close": 1.3364, "volume": 33184.7, "quote_volume": 44350.61539, "trades": 261, "taker_buy_quote": 25017.88948}, {"ts": 1775809020000, "open": 1.3364, "high": 1.337, "low": 1.3363, "close": 1.337, "volume": 56401.1, "quote_volume": 75377.20562, "trades": 165, "taker_buy_quote": 27544.24296}, {"ts": 1775809080000, "open": 1.3369, "high": 1.3375, "low": 1.3369, "close": 1.3374, "volume": 31038.3, "quote_volume": 41503.28636, "trades": 133, "taker_buy_quote": 29642.86391}, {"ts": 1775809140000, "open": 1.3375, "high": 1.3377, "low": 1.3374, "close": 1.3376, "volume": 53175.5, "quote_volume": 71124.21682, "trades": 112, "taker_buy_quote": 36935.07832}, {"ts": 1775809200000, "open": 1.3377, "high": 1.3381, "low": 1.3376, "close": 1.338, "volume": 41673.3, "quote_volume": 55754.84947, "trades": 186, "taker_buy_quote": 45681.7334}, {"ts": 1775809260000, "open": 1.3379, "high": 1.3379, "low": 1.3378, "close": 1.3379, "volume": 7270.5, "quote_volume": 9726.67295, "trades": 27, "taker_buy_quote": 2410.62822}, {"ts": 1775809320000, "open": 1.3378, "high": 1.3378, "low": 1.3376, "close": 1.3377, "volume": 28381.4, "quote_volume": 37966.52684, "trades": 79, "taker_buy_quote": 11677.71969}, {"ts": 1775809380000, "open": 1.3377, "high": 1.3377, "low": 1.3376, "close": 1.3376, "volume": 10968.6, "quote_volume": 14672.60756, "trades": 40, "taker_buy_quote": 13486.6914}, {"ts": 1775809440000, "open": 1.3377, "high": 1.3387, "low": 1.3377, "close": 1.3387, "volume": 107022.4, "quote_volume": 143226.76562, "trades": 324, "taker_buy_quote": 143195.58026}, {"ts": 1775809500000, "open": 1.3387, "high": 1.3392, "low": 1.3386, "close": 1.3392, "volume": 131356.8, "quote_volume": 175891.81826, "trades": 238, "taker_buy_quote": 55291.28239}, {"ts": 1775809560000, "open": 1.3392, "high": 1.3392, "low": 1.3388, "close": 1.3388, "volume": 20129.5, "quote_volume": 26954.53864, "trades": 100, "taker_buy_quote": 4191.87353}, {"ts": 1775809620000, "open": 1.3388, "high": 1.339, "low": 1.3387, "close": 1.339, "volume": 31491.7, "quote_volume": 42160.17823, "trades": 113, "taker_buy_quote": 14556.27199}, {"ts": 1775809680000, "open": 1.339, "high": 1.339, "low": 1.3389, "close": 1.339, "volume": 5909.0, "quote_volume": 7912.09777, "trades": 20, "taker_buy_quote": 7199.4013}, {"ts": 1775809740000, "open": 1.339, "high": 1.339, "low": 1.3389, "close": 1.3389, "volume": 9396.6, "quote_volume": 12581.68314, "trades": 41, "taker_buy_quote": 7704.606}, {"ts": 1775809800000, "open": 1.339, "high": 1.339, "low": 1.3389, "close": 1.339, "volume": 17784.3, "quote_volume": 23813.14588, "trades": 57, "taker_buy_quote": 23387.1079}, {"ts": 1775809860000, "open": 1.339, "high": 1.3396, "low": 1.339, "close": 1.3396, "volume": 63543.7, "quote_volume": 85108.67127, "trades": 229, "taker_buy_quote": 78949.35826}, {"ts": 1775809920000, "open": 1.3396, "high": 1.3409, "low": 1.3396, "close": 1.3408, "volume": 166458.6, "quote_volume": 223122.44293, "trades": 481, "taker_buy_quote": 82309.13754}, {"ts": 1775809980000, "open": 1.3408, "high": 1.3416, "low": 1.3408, "close": 1.3415, "volume": 74921.2, "quote_volume": 100494.63002, "trades": 268, "taker_buy_quote": 55587.62725}, {"ts": 1775810040000, "open": 1.3415, "high": 1.3416, "low": 1.3414, "close": 1.3415, "volume": 29019.0, "quote_volume": 38929.13739, "trades": 44, "taker_buy_quote": 24966.2473}, {"ts": 1775810100000, "open": 1.3414, "high": 1.3438, "low": 1.3414, "close": 1.3436, "volume": 153624.8, "quote_volume": 206198.38229, "trades": 668, "taker_buy_quote": 143408.64805}, {"ts": 1775810160000, "open": 1.3437, "high": 1.3437, "low": 1.3434, "close": 1.3436, "volume": 35503.3, "quote_volume": 47700.58125, "trades": 148, "taker_buy_quote": 22595.01647}, {"ts": 1775810220000, "open": 1.3436, "high": 1.3441, "low": 1.3436, "close": 1.3439, "volume": 56103.2, "quote_volume": 75395.64702, "trades": 213, "taker_buy_quote": 51329.19737}, {"ts": 1775810280000, "open": 1.3439, "high": 1.3453, "low": 1.3439, "close": 1.3451, "volume": 111498.1, "quote_volume": 149937.04646, "trades": 530, "taker_buy_quote": 104835.65447}, {"ts": 1775810340000, "open": 1.3451, "high": 1.3458, "low": 1.345, "close": 1.3456, "volume": 154372.0, "quote_volume": 207719.78799, "trades": 369, "taker_buy_quote": 110292.14075}, {"ts": 1775810400000, "open": 1.3455, "high": 1.3456, "low": 1.3454, "close": 1.3454, "volume": 76691.9, "quote_volume": 103186.25877, "trades": 188, "taker_buy_quote": 86173.38733}, {"ts": 1775810460000, "open": 1.3455, "high": 1.346, "low": 1.3454, "close": 1.3459, "volume": 44888.6, "quote_volume": 60407.53281, "trades": 209, "taker_buy_quote": 47241.96045}, {"ts": 1775810520000, "open": 1.346, "high": 1.3467, "low": 1.3459, "close": 1.3464, "volume": 212674.5, "quote_volume": 286345.26461, "trades": 382, "taker_buy_quote": 180503.23196}, {"ts": 1775810580000, "open": 1.3464, "high": 1.3464, "low": 1.3425, "close": 1.3428, "volume": 524920.3, "quote_volume": 705312.30321, "trades": 1286, "taker_buy_quote": 245952.43665}, {"ts": 1775810640000, "open": 1.3427, "high": 1.3431, "low": 1.3426, "close": 1.3427, "volume": 38311.7, "quote_volume": 51446.86589, "trades": 246, "taker_buy_quote": 38458.34357}, {"ts": 1775810700000, "open": 1.3427, "high": 1.3428, "low": 1.3425, "close": 1.3425, "volume": 94139.0, "quote_volume": 126398.48017, "trades": 141, "taker_buy_quote": 75715.59495}, {"ts": 1775810760000, "open": 1.3425, "high": 1.3425, "low": 1.3421, "close": 1.3421, "volume": 7024.9, "quote_volume": 9428.86038, "trades": 121, "taker_buy_quote": 4608.67884}, {"ts": 1775810820000, "open": 1.3421, "high": 1.3421, "low": 1.3403, "close": 1.3406, "volume": 148596.7, "quote_volume": 199257.27011, "trades": 705, "taker_buy_quote": 99360.14455}, {"ts": 1775810880000, "open": 1.3405, "high": 1.3408, "low": 1.3402, "close": 1.3405, "volume": 40813.9, "quote_volume": 54710.9137, "trades": 253, "taker_buy_quote": 46350.38277}, {"ts": 1775810940000, "open": 1.3405, "high": 1.3405, "low": 1.3397, "close": 1.34, "volume": 35687.9, "quote_volume": 47825.25193, "trades": 204, "taker_buy_quote": 21059.68189}, {"ts": 1775811000000, "open": 1.34, "high": 1.34, "low": 1.3385, "close": 1.3385, "volume": 98001.7, "quote_volume": 131239.51641, "trades": 420, "taker_buy_quote": 50036.84289}, {"ts": 1775811060000, "open": 1.3385, "high": 1.3386, "low": 1.3385, "close": 1.3386, "volume": 5087.9, "quote_volume": 6810.41892, "trades": 52, "taker_buy_quote": 3544.21122}, {"ts": 1775811120000, "open": 1.3385, "high": 1.3388, "low": 1.3377, "close": 1.3387, "volume": 196845.9, "quote_volume": 263419.14471, "trades": 482, "taker_buy_quote": 183875.69368}, {"ts": 1775811180000, "open": 1.3387, "high": 1.339, "low": 1.338, "close": 1.3388, "volume": 82470.4, "quote_volume": 110383.68931, "trades": 440, "taker_buy_quote": 65733.19504}, {"ts": 1775811240000, "open": 1.3389, "high": 1.3392, "low": 1.3387, "close": 1.3392, "volume": 24902.6, "quote_volume": 33343.61202, "trades": 116, "taker_buy_quote": 25864.84517}, {"ts": 1775811300000, "open": 1.3392, "high": 1.3394, "low": 1.3388, "close": 1.3389, "volume": 38364.2, "quote_volume": 51377.90251, "trades": 132, "taker_buy_quote": 15814.34413}, {"ts": 1775811360000, "open": 1.3389, "high": 1.3389, "low": 1.3387, "close": 1.3389, "volume": 9487.2, "quote_volume": 12701.2445, "trades": 62, "taker_buy_quote": 9409.77697}, {"ts": 1775811420000, "open": 1.3389, "high": 1.3391, "low": 1.3388, "close": 1.3391, "volume": 32130.0, "quote_volume": 43016.89805, "trades": 70, "taker_buy_quote": 9171.89593}, {"ts": 1775811480000, "open": 1.3391, "high": 1.3397, "low": 1.3391, "close": 1.3396, "volume": 35649.9, "quote_volume": 47746.53142, "trades": 137, "taker_buy_quote": 46847.24898}, {"ts": 1775811540000, "open": 1.3397, "high": 1.3397, "low": 1.3394, "close": 1.3395, "volume": 24133.9, "quote_volume": 32328.59247, "trades": 56, "taker_buy_quote": 3994.03391}, {"ts": 1775811600000, "open": 1.3394, "high": 1.3395, "low": 1.3391, "close": 1.3393, "volume": 19413.2, "quote_volume": 25999.54643, "trades": 171, "taker_buy_quote": 21662.558}, {"ts": 1775811660000, "open": 1.3393, "high": 1.3395, "low": 1.3392, "close": 1.3393, "volume": 13401.5, "quote_volume": 17949.25048, "trades": 98, "taker_buy_quote": 9419.32727}, {"ts": 1775811720000, "open": 1.3393, "high": 1.3398, "low": 1.3392, "close": 1.3395, "volume": 19810.3, "quote_volume": 26534.85147, "trades": 164, "taker_buy_quote": 24545.75693}, {"ts": 1775811780000, "open": 1.3395, "high": 1.3398, "low": 1.3395, "close": 1.3398, "volume": 10682.8, "quote_volume": 14311.14254, "trades": 76, "taker_buy_quote": 11897.26234}, {"ts": 1775811840000, "open": 1.3398, "high": 1.3403, "low": 1.3397, "close": 1.3401, "volume": 40153.2, "quote_volume": 53807.66018, "trades": 185, "taker_buy_quote": 33653.8907}, {"ts": 1775811900000, "open": 1.3401, "high": 1.3404, "low": 1.34, "close": 1.3404, "volume": 49195.3, "quote_volume": 65932.51669, "trades": 94, "taker_buy_quote": 29318.6567}, {"ts": 1775811960000, "open": 1.3404, "high": 1.3408, "low": 1.3403, "close": 1.3404, "volume": 110446.2, "quote_volume": 148061.8205, "trades": 273, "taker_buy_quote": 20932.88068}, {"ts": 1775812020000, "open": 1.3404, "high": 1.3404, "low": 1.3401, "close": 1.3402, "volume": 9611.8, "quote_volume": 12882.38147, "trades": 59, "taker_buy_quote": 984.93964}, {"ts": 1775812080000, "open": 1.3401, "high": 1.3401, "low": 1.3396, "close": 1.34, "volume": 81902.2, "quote_volume": 109734.05226, "trades": 185, "taker_buy_quote": 43344.1947}, {"ts": 1775812140000, "open": 1.3401, "high": 1.3401, "low": 1.3397, "close": 1.3398, "volume": 18977.7, "quote_volume": 25428.59399, "trades": 88, "taker_buy_quote": 6445.81719}, {"ts": 1775812200000, "open": 1.3397, "high": 1.3397, "low": 1.3396, "close": 1.3396, "volume": 26769.2, "quote_volume": 35862.59213, "trades": 61, "taker_buy_quote": 24295.32553}, {"ts": 1775812260000, "open": 1.3396, "high": 1.3397, "low": 1.3396, "close": 1.3396, "volume": 4369.3, "quote_volume": 5853.26944, "trades": 26, "taker_buy_quote": 2078.67852}, {"ts": 1775812320000, "open": 1.3397, "high": 1.3397, "low": 1.3395, "close": 1.3396, "volume": 6580.5, "quote_volume": 8815.221, "trades": 51, "taker_buy_quote": 4947.82537}, {"ts": 1775812380000, "open": 1.3396, "high": 1.3398, "low": 1.3396, "close": 1.3397, "volume": 31429.4, "quote_volume": 42106.20139, "trades": 92, "taker_buy_quote": 21618.5712}, {"ts": 1775812440000, "open": 1.3398, "high": 1.3405, "low": 1.3397, "close": 1.3404, "volume": 32146.6, "quote_volume": 43079.71288, "trades": 188, "taker_buy_quote": 38727.85122}, {"ts": 1775812500000, "open": 1.3404, "high": 1.3408, "low": 1.3404, "close": 1.3407, "volume": 20636.8, "quote_volume": 27666.30179, "trades": 105, "taker_buy_quote": 20036.96954}, {"ts": 1775812560000, "open": 1.3408, "high": 1.341, "low": 1.3403, "close": 1.3403, "volume": 68604.3, "quote_volume": 91980.87254, "trades": 193, "taker_buy_quote": 11480.41834}, {"ts": 1775812620000, "open": 1.3403, "high": 1.3403, "low": 1.3395, "close": 1.3397, "volume": 23843.6, "quote_volume": 31948.88694, "trades": 193, "taker_buy_quote": 10191.79772}, {"ts": 1775812680000, "open": 1.3397, "high": 1.343, "low": 1.3397, "close": 1.341, "volume": 264707.4, "quote_volume": 355167.46402, "trades": 1011, "taker_buy_quote": 164312.04731}, {"ts": 1775812740000, "open": 1.341, "high": 1.3427, "low": 1.3404, "close": 1.3415, "volume": 267219.6, "quote_volume": 358472.90247, "trades": 1192, "taker_buy_quote": 148745.85186}, {"ts": 1775812800000, "open": 1.3414, "high": 1.3416, "low": 1.3399, "close": 1.3399, "volume": 112628.0, "quote_volume": 151038.11232, "trades": 535, "taker_buy_quote": 45493.49079}, {"ts": 1775812860000, "open": 1.34, "high": 1.3404, "low": 1.3395, "close": 1.3397, "volume": 49422.0, "quote_volume": 66221.88374, "trades": 357, "taker_buy_quote": 40459.25109}, {"ts": 1775812920000, "open": 1.3398, "high": 1.3408, "low": 1.3397, "close": 1.3408, "volume": 53976.0, "quote_volume": 72341.57504, "trades": 223, "taker_buy_quote": 61773.28827}, {"ts": 1775812980000, "open": 1.3409, "high": 1.3412, "low": 1.3405, "close": 1.3409, "volume": 74639.4, "quote_volume": 100077.95233, "trades": 239, "taker_buy_quote": 22546.62201}, {"ts": 1775813040000, "open": 1.3409, "high": 1.3409, "low": 1.3404, "close": 1.3409, "volume": 60101.0, "quote_volume": 80575.86674, "trades": 185, "taker_buy_quote": 34902.09029}, {"ts": 1775813100000, "open": 1.3409, "high": 1.3409, "low": 1.3401, "close": 1.3408, "volume": 144341.7, "quote_volume": 193496.42739, "trades": 335, "taker_buy_quote": 73160.72658}, {"ts": 1775813160000, "open": 1.3409, "high": 1.341, "low": 1.3408, "close": 1.341, "volume": 8682.1, "quote_volume": 11641.59394, "trades": 53, "taker_buy_quote": 8398.33282}, {"ts": 1775813220000, "open": 1.341, "high": 1.3411, "low": 1.3405, "close": 1.3405, "volume": 47301.3, "quote_volume": 63424.21994, "trades": 157, "taker_buy_quote": 11857.15026}, {"ts": 1775813280000, "open": 1.3406, "high": 1.3406, "low": 1.3401, "close": 1.3402, "volume": 17507.7, "quote_volume": 23467.39723, "trades": 108, "taker_buy_quote": 5944.57739}, {"ts": 1775813340000, "open": 1.3402, "high": 1.3402, "low": 1.34, "close": 1.3401, "volume": 29825.4, "quote_volume": 39968.25902, "trades": 92, "taker_buy_quote": 11231.35884}, {"ts": 1775813400000, "open": 1.3401, "high": 1.3403, "low": 1.34, "close": 1.3402, "volume": 64360.6, "quote_volume": 86251.82207, "trades": 118, "taker_buy_quote": 73181.21385}, {"ts": 1775813460000, "open": 1.3403, "high": 1.3403, "low": 1.3401, "close": 1.3401, "volume": 25364.2, "quote_volume": 33992.84341, "trades": 86, "taker_buy_quote": 6600.55694}, {"ts": 1775813520000, "open": 1.34, "high": 1.34, "low": 1.3391, "close": 1.3392, "volume": 50822.1, "quote_volume": 68073.6801, "trades": 215, "taker_buy_quote": 14184.42592}, {"ts": 1775813580000, "open": 1.3391, "high": 1.3396, "low": 1.3391, "close": 1.3395, "volume": 86710.5, "quote_volume": 116144.95306, "trades": 151, "taker_buy_quote": 100175.56513}, {"ts": 1775813640000, "open": 1.3395, "high": 1.3404, "low": 1.3395, "close": 1.3401, "volume": 59640.5, "quote_volume": 79914.1357, "trades": 192, "taker_buy_quote": 67249.98031}, {"ts": 1775813700000, "open": 1.3401, "high": 1.3402, "low": 1.3393, "close": 1.3394, "volume": 40173.8, "quote_volume": 53828.45841, "trades": 187, "taker_buy_quote": 6097.23242}, {"ts": 1775813760000, "open": 1.3394, "high": 1.3394, "low": 1.3391, "close": 1.3392, "volume": 20639.2, "quote_volume": 27642.08179, "trades": 80, "taker_buy_quote": 2946.39236}, {"ts": 1775813820000, "open": 1.3391, "high": 1.3401, "low": 1.3391, "close": 1.3398, "volume": 69788.2, "quote_volume": 93491.53926, "trades": 252, "taker_buy_quote": 62364.42466}, {"ts": 1775813880000, "open": 1.3398, "high": 1.3399, "low": 1.3393, "close": 1.3393, "volume": 242033.7, "quote_volume": 324247.97629, "trades": 288, "taker_buy_quote": 108345.38642}, {"ts": 1775813940000, "open": 1.3393, "high": 1.3404, "low": 1.339, "close": 1.3398, "volume": 891581.4, "quote_volume": 1194627.398, "trades": 628, "taker_buy_quote": 644611.02162}, {"ts": 1775814000000, "open": 1.3398, "high": 1.3398, "low": 1.339, "close": 1.3393, "volume": 516648.4, "quote_volume": 691959.31127, "trades": 647, "taker_buy_quote": 83441.58637}, {"ts": 1775814060000, "open": 1.3393, "high": 1.3394, "low": 1.3387, "close": 1.3389, "volume": 42925.7, "quote_volume": 57474.82725, "trades": 202, "taker_buy_quote": 20885.41191}, {"ts": 1775814120000, "open": 1.3389, "high": 1.3405, "low": 1.3386, "close": 1.3396, "volume": 458666.9, "quote_volume": 614307.76391, "trades": 591, "taker_buy_quote": 534035.96866}, {"ts": 1775814180000, "open": 1.3395, "high": 1.3397, "low": 1.3393, "close": 1.3396, "volume": 71293.7, "quote_volume": 95499.02905, "trades": 195, "taker_buy_quote": 21922.0475}, {"ts": 1775814240000, "open": 1.3395, "high": 1.3396, "low": 1.3393, "close": 1.3393, "volume": 37968.8, "quote_volume": 50862.35441, "trades": 85, "taker_buy_quote": 19697.33824}, {"ts": 1775814300000, "open": 1.3393, "high": 1.3394, "low": 1.3393, "close": 1.3394, "volume": 3339.6, "quote_volume": 4472.95483, "trades": 37, "taker_buy_quote": 3061.1987}, {"ts": 1775814360000, "open": 1.3393, "high": 1.3399, "low": 1.3388, "close": 1.339, "volume": 99484.6, "quote_volume": 133252.85102, "trades": 453, "taker_buy_quote": 59135.25905}, {"ts": 1775814420000, "open": 1.339, "high": 1.3391, "low": 1.339, "close": 1.339, "volume": 7854.8, "quote_volume": 10518.22437, "trades": 37, "taker_buy_quote": 8745.52227}, {"ts": 1775814480000, "open": 1.3389, "high": 1.3389, "low": 1.3377, "close": 1.3378, "volume": 71386.2, "quote_volume": 95541.34007, "trades": 288, "taker_buy_quote": 10407.2827}, {"ts": 1775814540000, "open": 1.3377, "high": 1.3378, "low": 1.3376, "close": 1.3377, "volume": 14944.0, "quote_volume": 19990.39549, "trades": 88, "taker_buy_quote": 13917.59669}, {"ts": 1775814600000, "open": 1.3378, "high": 1.3378, "low": 1.337, "close": 1.337, "volume": 18143.3, "quote_volume": 24266.70408, "trades": 212, "taker_buy_quote": 16645.65463}, {"ts": 1775814660000, "open": 1.3371, "high": 1.3371, "low": 1.3363, "close": 1.3364, "volume": 109727.9, "quote_volume": 146696.85839, "trades": 278, "taker_buy_quote": 118555.30327}, {"ts": 1775814720000, "open": 1.3363, "high": 1.3366, "low": 1.336, "close": 1.3363, "volume": 185234.9, "quote_volume": 247516.75745, "trades": 378, "taker_buy_quote": 146512.64135}, {"ts": 1775814780000, "open": 1.3363, "high": 1.341, "low": 1.3359, "close": 1.34, "volume": 597858.9, "quote_volume": 800104.32152, "trades": 1399, "taker_buy_quote": 463922.91754}, {"ts": 1775814840000, "open": 1.3401, "high": 1.3406, "low": 1.3385, "close": 1.3389, "volume": 1114459.3, "quote_volume": 1492982.17278, "trades": 1127, "taker_buy_quote": 297999.37703}, {"ts": 1775814900000, "open": 1.339, "high": 1.3392, "low": 1.3389, "close": 1.3391, "volume": 26120.6, "quote_volume": 34975.54109, "trades": 138, "taker_buy_quote": 32896.13547}, {"ts": 1775814960000, "open": 1.339, "high": 1.3395, "low": 1.339, "close": 1.3394, "volume": 29241.2, "quote_volume": 39163.12887, "trades": 135, "taker_buy_quote": 33734.94594}, {"ts": 1775815020000, "open": 1.3395, "high": 1.3401, "low": 1.3388, "close": 1.3388, "volume": 53797.4, "quote_volume": 72063.90422, "trades": 382, "taker_buy_quote": 41711.82701}, {"ts": 1775815080000, "open": 1.3389, "high": 1.3391, "low": 1.3388, "close": 1.3391, "volume": 89683.7, "quote_volume": 120077.98584, "trades": 214, "taker_buy_quote": 45919.66397}, {"ts": 1775815140000, "open": 1.3391, "high": 1.3394, "low": 1.3386, "close": 1.3387, "volume": 348352.4, "quote_volume": 466428.66792, "trades": 311, "taker_buy_quote": 182201.95951}, {"ts": 1775815200000, "open": 1.3388, "high": 1.3388, "low": 1.3378, "close": 1.3379, "volume": 54625.4, "quote_volume": 73091.91843, "trades": 251, "taker_buy_quote": 23541.41423}, {"ts": 1775815260000, "open": 1.3378, "high": 1.3378, "low": 1.3373, "close": 1.3374, "volume": 46425.4, "quote_volume": 62096.7558, "trades": 137, "taker_buy_quote": 28993.70601}, {"ts": 1775815320000, "open": 1.3374, "high": 1.3375, "low": 1.3373, "close": 1.3373, "volume": 6154.6, "quote_volume": 8230.63311, "trades": 48, "taker_buy_quote": 839.89358}, {"ts": 1775815380000, "open": 1.3374, "high": 1.3375, "low": 1.3373, "close": 1.3375, "volume": 31889.4, "quote_volume": 42649.12423, "trades": 106, "taker_buy_quote": 26822.27181}, {"ts": 1775815440000, "open": 1.3375, "high": 1.3377, "low": 1.3374, "close": 1.3377, "volume": 36771.8, "quote_volume": 49184.12635, "trades": 113, "taker_buy_quote": 33638.16322}, {"ts": 1775815500000, "open": 1.3377, "high": 1.3378, "low": 1.337, "close": 1.337, "volume": 46058.4, "quote_volume": 61600.34818, "trades": 197, "taker_buy_quote": 33142.65655}, {"ts": 1775815560000, "open": 1.337, "high": 1.337, "low": 1.3359, "close": 1.3362, "volume": 40724.3, "quote_volume": 54420.99587, "trades": 309, "taker_buy_quote": 30788.79406}, {"ts": 1775815620000, "open": 1.3363, "high": 1.337, "low": 1.3362, "close": 1.337, "volume": 36779.1, "quote_volume": 49156.24205, "trades": 202, "taker_buy_quote": 43308.64067}, {"ts": 1775815680000, "open": 1.337, "high": 1.3376, "low": 1.337, "close": 1.3374, "volume": 88111.1, "quote_volume": 117836.6894, "trades": 284, "taker_buy_quote": 63510.26258}, {"ts": 1775815740000, "open": 1.3374, "high": 1.3375, "low": 1.3373, "close": 1.3374, "volume": 77355.2, "quote_volume": 103460.95185, "trades": 98, "taker_buy_quote": 10878.75471}, {"ts": 1775815800000, "open": 1.3375, "high": 1.3378, "low": 1.3374, "close": 1.3377, "volume": 18189.2, "quote_volume": 24329.40403, "trades": 86, "taker_buy_quote": 15868.23808}, {"ts": 1775815860000, "open": 1.3378, "high": 1.3378, "low": 1.3375, "close": 1.3376, "volume": 32773.5, "quote_volume": 43839.89367, "trades": 84, "taker_buy_quote": 21079.75758}, {"ts": 1775815920000, "open": 1.3375, "high": 1.3376, "low": 1.3374, "close": 1.3375, "volume": 10698.0, "quote_volume": 14308.78622, "trades": 47, "taker_buy_quote": 5892.84646}, {"ts": 1775815980000, "open": 1.3375, "high": 1.3379, "low": 1.3375, "close": 1.3376, "volume": 119253.9, "quote_volume": 159516.48225, "trades": 242, "taker_buy_quote": 36054.82237}, {"ts": 1775816040000, "open": 1.3376, "high": 1.3377, "low": 1.3372, "close": 1.3372, "volume": 58906.9, "quote_volume": 78784.19525, "trades": 143, "taker_buy_quote": 3524.95262}, {"ts": 1775816100000, "open": 1.3372, "high": 1.3376, "low": 1.3371, "close": 1.3374, "volume": 216209.4, "quote_volume": 289147.53736, "trades": 275, "taker_buy_quote": 281924.85793}, {"ts": 1775816160000, "open": 1.3374, "high": 1.3374, "low": 1.3373, "close": 1.3374, "volume": 1599.2, "quote_volume": 2138.655, "trades": 38, "taker_buy_quote": 372.86712}, {"ts": 1775816220000, "open": 1.3374, "high": 1.3374, "low": 1.3372, "close": 1.3373, "volume": 8304.9, "quote_volume": 11106.1347, "trades": 57, "taker_buy_quote": 1254.98435}, {"ts": 1775816280000, "open": 1.3372, "high": 1.3379, "low": 1.3372, "close": 1.3379, "volume": 32307.9, "quote_volume": 43211.02004, "trades": 135, "taker_buy_quote": 38938.85949}, {"ts": 1775816340000, "open": 1.3379, "high": 1.3384, "low": 1.3369, "close": 1.3371, "volume": 468568.8, "quote_volume": 626603.46105, "trades": 506, "taker_buy_quote": 259997.85602}, {"ts": 1775816400000, "open": 1.3372, "high": 1.3377, "low": 1.3371, "close": 1.3377, "volume": 29951.7, "quote_volume": 40057.51051, "trades": 128, "taker_buy_quote": 33821.63263}, {"ts": 1775816460000, "open": 1.3376, "high": 1.3376, "low": 1.3374, "close": 1.3374, "volume": 20995.0, "quote_volume": 28081.30882, "trades": 75, "taker_buy_quote": 2627.53075}, {"ts": 1775816520000, "open": 1.3375, "high": 1.3375, "low": 1.3374, "close": 1.3375, "volume": 17853.3, "quote_volume": 23877.35288, "trades": 43, "taker_buy_quote": 4674.0275}, {"ts": 1775816580000, "open": 1.3375, "high": 1.3379, "low": 1.3374, "close": 1.3375, "volume": 73434.8, "quote_volume": 98230.65987, "trades": 199, "taker_buy_quote": 56145.74125}, {"ts": 1775816640000, "open": 1.3376, "high": 1.3376, "low": 1.3373, "close": 1.3373, "volume": 44008.7, "quote_volume": 58857.96246, "trades": 81, "taker_buy_quote": 2389.00646}, {"ts": 1775816700000, "open": 1.3373, "high": 1.3377, "low": 1.3373, "close": 1.3376, "volume": 32235.2, "quote_volume": 43112.74766, "trades": 100, "taker_buy_quote": 20906.77034}, {"ts": 1775816760000, "open": 1.3377, "high": 1.3377, "low": 1.3376, "close": 1.3376, "volume": 20771.4, "quote_volume": 27783.9782, "trades": 40, "taker_buy_quote": 2054.17212}, {"ts": 1775816820000, "open": 1.3377, "high": 1.3377, "low": 1.337, "close": 1.337, "volume": 68935.7, "quote_volume": 92198.38585, "trades": 153, "taker_buy_quote": 5359.2921}, {"ts": 1775816880000, "open": 1.3369, "high": 1.3372, "low": 1.3366, "close": 1.3371, "volume": 51238.0, "quote_volume": 68494.42844, "trades": 223, "taker_buy_quote": 53159.94267}, {"ts": 1775816940000, "open": 1.3372, "high": 1.3377, "low": 1.3371, "close": 1.3377, "volume": 44915.0, "quote_volume": 60067.79716, "trades": 156, "taker_buy_quote": 56278.59613}, {"ts": 1775817000000, "open": 1.3376, "high": 1.3381, "low": 1.3376, "close": 1.338, "volume": 67629.8, "quote_volume": 90479.57486, "trades": 171, "taker_buy_quote": 81509.56988}, {"ts": 1775817060000, "open": 1.338, "high": 1.3381, "low": 1.3375, "close": 1.3376, "volume": 45940.8, "quote_volume": 61464.73831, "trades": 130, "taker_buy_quote": 4767.78485}, {"ts": 1775817120000, "open": 1.3376, "high": 1.3383, "low": 1.3375, "close": 1.3382, "volume": 55150.5, "quote_volume": 73792.30839, "trades": 252, "taker_buy_quote": 69888.7857}, {"ts": 1775817180000, "open": 1.3382, "high": 1.3382, "low": 1.3379, "close": 1.338, "volume": 4399.7, "quote_volume": 5887.25502, "trades": 73, "taker_buy_quote": 2850.105}, {"ts": 1775817240000, "open": 1.338, "high": 1.3386, "low": 1.3379, "close": 1.3383, "volume": 99932.9, "quote_volume": 133748.94798, "trades": 305, "taker_buy_quote": 58425.22593}, {"ts": 1775817300000, "open": 1.3383, "high": 1.3383, "low": 1.3381, "close": 1.3381, "volume": 13670.4, "quote_volume": 18294.35353, "trades": 116, "taker_buy_quote": 8995.65111}, {"ts": 1775817360000, "open": 1.338, "high": 1.3381, "low": 1.3378, "close": 1.3381, "volume": 27489.5, "quote_volume": 36778.37101, "trades": 115, "taker_buy_quote": 33616.08511}, {"ts": 1775817420000, "open": 1.3381, "high": 1.3383, "low": 1.338, "close": 1.3381, "volume": 17129.9, "quote_volume": 22922.33125, "trades": 93, "taker_buy_quote": 8776.11734}, {"ts": 1775817480000, "open": 1.3381, "high": 1.3386, "low": 1.3381, "close": 1.3385, "volume": 46464.8, "quote_volume": 62187.16653, "trades": 170, "taker_buy_quote": 54115.29848}, {"ts": 1775817540000, "open": 1.3385, "high": 1.3389, "low": 1.3385, "close": 1.3388, "volume": 27364.8, "quote_volume": 36634.15367, "trades": 154, "taker_buy_quote": 27343.95004}, {"ts": 1775817600000, "open": 1.3388, "high": 1.3392, "low": 1.3388, "close": 1.3391, "volume": 80423.2, "quote_volume": 107691.24532, "trades": 170, "taker_buy_quote": 23912.68405}, {"ts": 1775817660000, "open": 1.3391, "high": 1.3392, "low": 1.3389, "close": 1.3391, "volume": 48646.2, "quote_volume": 65140.669, "trades": 168, "taker_buy_quote": 32794.80059}, {"ts": 1775817720000, "open": 1.3392, "high": 1.3395, "low": 1.3391, "close": 1.3393, "volume": 78628.1, "quote_volume": 105309.51442, "trades": 257, "taker_buy_quote": 36045.34535}, {"ts": 1775817780000, "open": 1.3392, "high": 1.3394, "low": 1.3389, "close": 1.3389, "volume": 38419.2, "quote_volume": 51450.77649, "trades": 136, "taker_buy_quote": 16307.89304}, {"ts": 1775817840000, "open": 1.3389, "high": 1.3389, "low": 1.3388, "close": 1.3389, "volume": 2947.7, "quote_volume": 3946.63021, "trades": 48, "taker_buy_quote": 2396.22933}, {"ts": 1775817900000, "open": 1.3388, "high": 1.3389, "low": 1.3385, "close": 1.3388, "volume": 31205.9, "quote_volume": 41776.03254, "trades": 122, "taker_buy_quote": 24274.26438}, {"ts": 1775817960000, "open": 1.3387, "high": 1.3395, "low": 1.3387, "close": 1.3395, "volume": 120541.3, "quote_volume": 161419.40586, "trades": 301, "taker_buy_quote": 86414.14188}, {"ts": 1775818020000, "open": 1.3395, "high": 1.34, "low": 1.3395, "close": 1.3399, "volume": 66530.6, "quote_volume": 89136.14261, "trades": 205, "taker_buy_quote": 39476.27083}, {"ts": 1775818080000, "open": 1.3398, "high": 1.3401, "low": 1.3395, "close": 1.3399, "volume": 134594.9, "quote_volume": 180336.97727, "trades": 328, "taker_buy_quote": 101057.86173}, {"ts": 1775818140000, "open": 1.3399, "high": 1.34, "low": 1.3394, "close": 1.3398, "volume": 43910.9, "quote_volume": 58824.53928, "trades": 277, "taker_buy_quote": 40047.74207}, {"ts": 1775818200000, "open": 1.3398, "high": 1.3399, "low": 1.3393, "close": 1.3394, "volume": 23483.9, "quote_volume": 31458.90629, "trades": 180, "taker_buy_quote": 14274.84519}, {"ts": 1775818260000, "open": 1.3394, "high": 1.3408, "low": 1.3361, "close": 1.3363, "volume": 2860773.0, "quote_volume": 3830203.37465, "trades": 3823, "taker_buy_quote": 2184069.43285}, {"ts": 1775818320000, "open": 1.3363, "high": 1.3366, "low": 1.3362, "close": 1.3363, "volume": 228954.3, "quote_volume": 305998.39212, "trades": 277, "taker_buy_quote": 178796.89386}, {"ts": 1775818380000, "open": 1.3363, "high": 1.3368, "low": 1.3362, "close": 1.3367, "volume": 73665.4, "quote_volume": 98450.48894, "trades": 167, "taker_buy_quote": 90780.56507}, {"ts": 1775818440000, "open": 1.3367, "high": 1.3367, "low": 1.3364, "close": 1.3367, "volume": 52329.1, "quote_volume": 69940.75377, "trades": 134, "taker_buy_quote": 66236.75357}, {"ts": 1775818500000, "open": 1.3367, "high": 1.3377, "low": 1.3366, "close": 1.3373, "volume": 81990.4, "quote_volume": 109635.72772, "trades": 342, "taker_buy_quote": 67947.49734}, {"ts": 1775818560000, "open": 1.3373, "high": 1.3373, "low": 1.3371, "close": 1.3372, "volume": 14215.1, "quote_volume": 19008.07856, "trades": 79, "taker_buy_quote": 8065.6149}, {"ts": 1775818620000, "open": 1.3371, "high": 1.3373, "low": 1.337, "close": 1.3373, "volume": 38671.1, "quote_volume": 51707.82132, "trades": 145, "taker_buy_quote": 21414.25485}, {"ts": 1775818680000, "open": 1.3373, "high": 1.3373, "low": 1.3371, "close": 1.3372, "volume": 30122.8, "quote_volume": 40280.51934, "trades": 110, "taker_buy_quote": 22494.82352}, {"ts": 1775818740000, "open": 1.3373, "high": 1.3374, "low": 1.3371, "close": 1.3374, "volume": 20477.9, "quote_volume": 27384.32784, "trades": 101, "taker_buy_quote": 17150.41968}, {"ts": 1775818800000, "open": 1.3374, "high": 1.3377, "low": 1.337, "close": 1.3377, "volume": 110872.7, "quote_volume": 148272.46893, "trades": 267, "taker_buy_quote": 114607.83766}, {"ts": 1775818860000, "open": 1.3377, "high": 1.3383, "low": 1.3377, "close": 1.3381, "volume": 104517.4, "quote_volume": 139837.48851, "trades": 392, "taker_buy_quote": 92768.04416}, {"ts": 1775818920000, "open": 1.3381, "high": 1.3393, "low": 1.3381, "close": 1.3386, "volume": 67873.0, "quote_volume": 90855.37677, "trades": 393, "taker_buy_quote": 58430.24181}, {"ts": 1775818980000, "open": 1.3386, "high": 1.3387, "low": 1.3385, "close": 1.3387, "volume": 17421.2, "quote_volume": 23320.00056, "trades": 110, "taker_buy_quote": 22981.62776}, {"ts": 1775819040000, "open": 1.3388, "high": 1.339, "low": 1.3387, "close": 1.3389, "volume": 40813.1, "quote_volume": 54644.18522, "trades": 113, "taker_buy_quote": 41767.05133}, {"ts": 1775819100000, "open": 1.3389, "high": 1.339, "low": 1.3383, "close": 1.339, "volume": 133173.6, "quote_volume": 178269.25206, "trades": 293, "taker_buy_quote": 36515.02044}, {"ts": 1775819160000, "open": 1.339, "high": 1.339, "low": 1.3384, "close": 1.3385, "volume": 23286.9, "quote_volume": 31175.40232, "trades": 128, "taker_buy_quote": 20681.34445}, {"ts": 1775819220000, "open": 1.3385, "high": 1.3394, "low": 1.3385, "close": 1.3393, "volume": 122497.3, "quote_volume": 164036.39558, "trades": 391, "taker_buy_quote": 47332.59828}, {"ts": 1775819280000, "open": 1.3394, "high": 1.3403, "low": 1.3394, "close": 1.3401, "volume": 71904.7, "quote_volume": 96352.30518, "trades": 315, "taker_buy_quote": 31936.9578}, {"ts": 1775819340000, "open": 1.3402, "high": 1.3415, "low": 1.3401, "close": 1.3412, "volume": 170303.2, "quote_volume": 228354.51592, "trades": 802, "taker_buy_quote": 39523.81976}, {"ts": 1775819400000, "open": 1.3413, "high": 1.3414, "low": 1.3408, "close": 1.3409, "volume": 33383.0, "quote_volume": 44773.17415, "trades": 161, "taker_buy_quote": 36155.67953}, {"ts": 1775819460000, "open": 1.3408, "high": 1.3408, "low": 1.3406, "close": 1.3406, "volume": 12143.7, "quote_volume": 16280.63287, "trades": 81, "taker_buy_quote": 10069.05921}, {"ts": 1775819520000, "open": 1.3406, "high": 1.341, "low": 1.3406, "close": 1.3409, "volume": 17287.7, "quote_volume": 23179.93213, "trades": 186, "taker_buy_quote": 5931.58101}, {"ts": 1775819580000, "open": 1.3409, "high": 1.3415, "low": 1.3408, "close": 1.3408, "volume": 64786.3, "quote_volume": 86879.97087, "trades": 245, "taker_buy_quote": 13218.50544}, {"ts": 1775819640000, "open": 1.3408, "high": 1.341, "low": 1.3407, "close": 1.341, "volume": 33415.5, "quote_volume": 44804.55403, "trades": 134, "taker_buy_quote": 35905.67266}, {"ts": 1775819700000, "open": 1.3409, "high": 1.3418, "low": 1.3409, "close": 1.3418, "volume": 66843.8, "quote_volume": 89655.97275, "trades": 330, "taker_buy_quote": 23632.71932}, {"ts": 1775819760000, "open": 1.3417, "high": 1.342, "low": 1.3411, "close": 1.3419, "volume": 64233.2, "quote_volume": 86162.60507, "trades": 409, "taker_buy_quote": 55333.29442}, {"ts": 1775819820000, "open": 1.342, "high": 1.342, "low": 1.3412, "close": 1.3412, "volume": 48904.9, "quote_volume": 65613.68115, "trades": 182, "taker_buy_quote": 7725.80349}, {"ts": 1775819880000, "open": 1.3413, "high": 1.3413, "low": 1.3408, "close": 1.3408, "volume": 20762.8, "quote_volume": 27843.32564, "trades": 116, "taker_buy_quote": 7816.19972}, {"ts": 1775819940000, "open": 1.3408, "high": 1.3411, "low": 1.3404, "close": 1.341, "volume": 75624.9, "quote_volume": 101381.14642, "trades": 276, "taker_buy_quote": 36601.28618}, {"ts": 1775820000000, "open": 1.341, "high": 1.341, "low": 1.3405, "close": 1.3405, "volume": 30694.6, "quote_volume": 41156.69644, "trades": 145, "taker_buy_quote": 6262.12081}, {"ts": 1775820060000, "open": 1.3406, "high": 1.3409, "low": 1.3405, "close": 1.3408, "volume": 35792.3, "quote_volume": 47985.56042, "trades": 138, "taker_buy_quote": 45107.87186}, {"ts": 1775820120000, "open": 1.3408, "high": 1.3408, "low": 1.3407, "close": 1.3408, "volume": 1594.6, "quote_volume": 2137.94334, "trades": 43, "taker_buy_quote": 804.74816}, {"ts": 1775820180000, "open": 1.3407, "high": 1.3407, "low": 1.3405, "close": 1.3406, "volume": 36179.9, "quote_volume": 48503.76322, "trades": 145, "taker_buy_quote": 3051.90451}, {"ts": 1775820240000, "open": 1.3406, "high": 1.3407, "low": 1.3404, "close": 1.3406, "volume": 46024.6, "quote_volume": 61697.0197, "trades": 164, "taker_buy_quote": 17161.65526}, {"ts": 1775820300000, "open": 1.3406, "high": 1.3406, "low": 1.3401, "close": 1.3401, "volume": 22489.6, "quote_volume": 30144.29669, "trades": 95, "taker_buy_quote": 8971.71367}, {"ts": 1775820360000, "open": 1.3402, "high": 1.3402, "low": 1.3399, "close": 1.3401, "volume": 17012.2, "quote_volume": 22796.60304, "trades": 110, "taker_buy_quote": 2213.24301}, {"ts": 1775820420000, "open": 1.3401, "high": 1.3405, "low": 1.3401, "close": 1.3405, "volume": 11189.2, "quote_volume": 14996.35004, "trades": 113, "taker_buy_quote": 13661.1482}, {"ts": 1775820480000, "open": 1.3405, "high": 1.3407, "low": 1.3404, "close": 1.3407, "volume": 5892.7, "quote_volume": 7899.36031, "trades": 63, "taker_buy_quote": 7558.58471}, {"ts": 1775820540000, "open": 1.3407, "high": 1.3417, "low": 1.3406, "close": 1.3417, "volume": 60312.9, "quote_volume": 80876.90966, "trades": 267, "taker_buy_quote": 66659.7761}, {"ts": 1775820600000, "open": 1.3417, "high": 1.3422, "low": 1.3417, "close": 1.3421, "volume": 56748.2, "quote_volume": 76158.05033, "trades": 175, "taker_buy_quote": 21227.80225}, {"ts": 1775820660000, "open": 1.3421, "high": 1.3421, "low": 1.3417, "close": 1.3417, "volume": 10993.4, "quote_volume": 14751.84669, "trades": 83, "taker_buy_quote": 7933.52761}, {"ts": 1775820720000, "open": 1.3417, "high": 1.3417, "low": 1.3409, "close": 1.3414, "volume": 16858.8, "quote_volume": 22612.75904, "trades": 247, "taker_buy_quote": 9376.51131}, {"ts": 1775820780000, "open": 1.3414, "high": 1.3421, "low": 1.3414, "close": 1.3419, "volume": 21041.9, "quote_volume": 28235.51985, "trades": 162, "taker_buy_quote": 15733.54854}, {"ts": 1775820840000, "open": 1.3419, "high": 1.342, "low": 1.3417, "close": 1.3417, "volume": 21620.5, "quote_volume": 29011.08139, "trades": 99, "taker_buy_quote": 16715.7841}, {"ts": 1775820900000, "open": 1.3418, "high": 1.3421, "low": 1.3418, "close": 1.3421, "volume": 20091.4, "quote_volume": 26961.9551, "trades": 103, "taker_buy_quote": 19101.91188}, {"ts": 1775820960000, "open": 1.342, "high": 1.3421, "low": 1.3419, "close": 1.342, "volume": 11394.1, "quote_volume": 15291.03813, "trades": 92, "taker_buy_quote": 6493.99527}, {"ts": 1775821020000, "open": 1.3421, "high": 1.3429, "low": 1.342, "close": 1.3427, "volume": 47281.2, "quote_volume": 63481.67748, "trades": 235, "taker_buy_quote": 46104.51937}, {"ts": 1775821080000, "open": 1.3426, "high": 1.3434, "low": 1.3425, "close": 1.3425, "volume": 120189.0, "quote_volume": 161406.42755, "trades": 475, "taker_buy_quote": 104223.16321}, {"ts": 1775821140000, "open": 1.3426, "high": 1.3432, "low": 1.3425, "close": 1.3432, "volume": 49949.5, "quote_volume": 67070.69442, "trades": 150, "taker_buy_quote": 62014.48944}, {"ts": 1775821200000, "open": 1.3431, "high": 1.3432, "low": 1.3426, "close": 1.3427, "volume": 46565.0, "quote_volume": 62529.02257, "trades": 162, "taker_buy_quote": 19214.97939}, {"ts": 1775821260000, "open": 1.3426, "high": 1.3427, "low": 1.3425, "close": 1.3425, "volume": 95904.5, "quote_volume": 128761.44516, "trades": 130, "taker_buy_quote": 1653.66638}, {"ts": 1775821320000, "open": 1.3424, "high": 1.3424, "low": 1.3419, "close": 1.3419, "volume": 51133.2, "quote_volume": 68627.1937, "trades": 184, "taker_buy_quote": 1733.46728}, {"ts": 1775821380000, "open": 1.3419, "high": 1.342, "low": 1.3413, "close": 1.3416, "volume": 33289.2, "quote_volume": 44662.09823, "trades": 238, "taker_buy_quote": 19854.40132}, {"ts": 1775821440000, "open": 1.3417, "high": 1.3422, "low": 1.3416, "close": 1.3418, "volume": 59432.6, "quote_volume": 79753.3788, "trades": 229, "taker_buy_quote": 27069.30749}, {"ts": 1775821500000, "open": 1.3418, "high": 1.3418, "low": 1.3412, "close": 1.3418, "volume": 63243.7, "quote_volume": 84842.76617, "trades": 289, "taker_buy_quote": 69281.62357}, {"ts": 1775821560000, "open": 1.3418, "high": 1.342, "low": 1.3418, "close": 1.3419, "volume": 11538.4, "quote_volume": 15483.04922, "trades": 102, "taker_buy_quote": 9778.0821}, {"ts": 1775821620000, "open": 1.342, "high": 1.3429, "low": 1.3419, "close": 1.3428, "volume": 20649.7, "quote_volume": 27717.20268, "trades": 254, "taker_buy_quote": 26106.142}, {"ts": 1775821680000, "open": 1.3429, "high": 1.3438, "low": 1.3429, "close": 1.3434, "volume": 174448.6, "quote_volume": 234389.32749, "trades": 359, "taker_buy_quote": 18540.2064}, {"ts": 1775821740000, "open": 1.3434, "high": 1.3434, "low": 1.343, "close": 1.343, "volume": 12511.5, "quote_volume": 16805.41181, "trades": 123, "taker_buy_quote": 12170.13276}, {"ts": 1775821800000, "open": 1.3429, "high": 1.3431, "low": 1.3426, "close": 1.3426, "volume": 56981.7, "quote_volume": 76523.99979, "trades": 167, "taker_buy_quote": 51814.86355}, {"ts": 1775821860000, "open": 1.3427, "high": 1.3429, "low": 1.3426, "close": 1.3428, "volume": 20616.0, "quote_volume": 27682.18117, "trades": 102, "taker_buy_quote": 17674.44256}, {"ts": 1775821920000, "open": 1.3429, "high": 1.3429, "low": 1.3424, "close": 1.3426, "volume": 63065.1, "quote_volume": 84676.9179, "trades": 214, "taker_buy_quote": 44799.8295}, {"ts": 1775821980000, "open": 1.3426, "high": 1.3426, "low": 1.3422, "close": 1.3423, "volume": 16486.3, "quote_volume": 22130.00063, "trades": 155, "taker_buy_quote": 19976.97114}, {"ts": 1775822040000, "open": 1.3423, "high": 1.3426, "low": 1.342, "close": 1.342, "volume": 30090.5, "quote_volume": 40392.64061, "trades": 165, "taker_buy_quote": 11911.52936}, {"ts": 1775822100000, "open": 1.3419, "high": 1.342, "low": 1.3419, "close": 1.3419, "volume": 32161.3, "quote_volume": 43157.55893, "trades": 63, "taker_buy_quote": 4166.3732}, {"ts": 1775822160000, "open": 1.3419, "high": 1.342, "low": 1.341, "close": 1.3411, "volume": 50501.2, "quote_volume": 67744.77872, "trades": 223, "taker_buy_quote": 4500.83786}, {"ts": 1775822220000, "open": 1.3411, "high": 1.3411, "low": 1.3405, "close": 1.3407, "volume": 45536.4, "quote_volume": 61056.55445, "trades": 208, "taker_buy_quote": 25653.46583}, {"ts": 1775822280000, "open": 1.3407, "high": 1.3411, "low": 1.3406, "close": 1.341, "volume": 23127.7, "quote_volume": 31010.71971, "trades": 139, "taker_buy_quote": 27298.14377}, {"ts": 1775822340000, "open": 1.3411, "high": 1.3415, "low": 1.341, "close": 1.3415, "volume": 14949.8, "quote_volume": 20052.01899, "trades": 105, "taker_buy_quote": 16032.51589}, {"ts": 1775822400000, "open": 1.3415, "high": 1.342, "low": 1.3414, "close": 1.3416, "volume": 104772.3, "quote_volume": 140571.78474, "trades": 328, "taker_buy_quote": 61265.40011}, {"ts": 1775822460000, "open": 1.3416, "high": 1.3421, "low": 1.3416, "close": 1.3421, "volume": 40424.7, "quote_volume": 54240.56625, "trades": 232, "taker_buy_quote": 5176.4959}, {"ts": 1775822520000, "open": 1.3421, "high": 1.343, "low": 1.3421, "close": 1.3426, "volume": 10236.1, "quote_volume": 13742.80827, "trades": 202, "taker_buy_quote": 10690.24888}, {"ts": 1775822580000, "open": 1.3427, "high": 1.3429, "low": 1.3426, "close": 1.3427, "volume": 16030.2, "quote_volume": 21523.98775, "trades": 82, "taker_buy_quote": 17985.66898}, {"ts": 1775822640000, "open": 1.3427, "high": 1.3429, "low": 1.3425, "close": 1.3429, "volume": 10321.8, "quote_volume": 13859.14913, "trades": 111, "taker_buy_quote": 4763.58943}, {"ts": 1775822700000, "open": 1.3429, "high": 1.3432, "low": 1.3425, "close": 1.3425, "volume": 20339.9, "quote_volume": 27315.31363, "trades": 219, "taker_buy_quote": 20793.71685}, {"ts": 1775822760000, "open": 1.3426, "high": 1.3426, "low": 1.3423, "close": 1.3424, "volume": 13853.8, "quote_volume": 18598.75354, "trades": 115, "taker_buy_quote": 14299.1704}, {"ts": 1775822820000, "open": 1.3424, "high": 1.3424, "low": 1.3415, "close": 1.3415, "volume": 24009.9, "quote_volume": 32221.68938, "trades": 202, "taker_buy_quote": 1961.13178}, {"ts": 1775822880000, "open": 1.3414, "high": 1.3415, "low": 1.341, "close": 1.3411, "volume": 56555.2, "quote_volume": 75854.99464, "trades": 223, "taker_buy_quote": 9391.11306}, {"ts": 1775822940000, "open": 1.341, "high": 1.3415, "low": 1.3408, "close": 1.3414, "volume": 38706.9, "quote_volume": 51910.89276, "trades": 185, "taker_buy_quote": 26572.99538}, {"ts": 1775823000000, "open": 1.3414, "high": 1.3414, "low": 1.3411, "close": 1.3412, "volume": 17232.5, "quote_volume": 23114.87427, "trades": 86, "taker_buy_quote": 3102.32972}, {"ts": 1775823060000, "open": 1.3412, "high": 1.3414, "low": 1.3411, "close": 1.3413, "volume": 22212.6, "quote_volume": 29793.13544, "trades": 121, "taker_buy_quote": 3336.27579}, {"ts": 1775823120000, "open": 1.3413, "high": 1.3417, "low": 1.3412, "close": 1.3417, "volume": 29044.3, "quote_volume": 38957.32559, "trades": 127, "taker_buy_quote": 5007.66105}, {"ts": 1775823180000, "open": 1.3416, "high": 1.3417, "low": 1.3416, "close": 1.3417, "volume": 12720.5, "quote_volume": 17066.26962, "trades": 92, "taker_buy_quote": 5994.98394}, {"ts": 1775823240000, "open": 1.3416, "high": 1.345, "low": 1.3415, "close": 1.3424, "volume": 1070484.2, "quote_volume": 1437489.27378, "trades": 1486, "taker_buy_quote": 920639.81859}, {"ts": 1775823300000, "open": 1.3424, "high": 1.3424, "low": 1.3421, "close": 1.3421, "volume": 59523.9, "quote_volume": 79896.08089, "trades": 134, "taker_buy_quote": 19684.41664}, {"ts": 1775823360000, "open": 1.3421, "high": 1.3426, "low": 1.342, "close": 1.3425, "volume": 39540.3, "quote_volume": 53076.63578, "trades": 181, "taker_buy_quote": 23824.19604}, {"ts": 1775823420000, "open": 1.3426, "high": 1.3426, "low": 1.3423, "close": 1.3423, "volume": 34177.3, "quote_volume": 45881.44321, "trades": 81, "taker_buy_quote": 741.32242}, {"ts": 1775823480000, "open": 1.3424, "high": 1.343, "low": 1.3411, "close": 1.3429, "volume": 400344.1, "quote_volume": 537338.16767, "trades": 954, "taker_buy_quote": 120793.128}, {"ts": 1775823540000, "open": 1.343, "high": 1.3432, "low": 1.3427, "close": 1.3428, "volume": 19888.5, "quote_volume": 26710.1261, "trades": 163, "taker_buy_quote": 6496.36047}, {"ts": 1775823600000, "open": 1.3428, "high": 1.343, "low": 1.3428, "close": 1.3429, "volume": 21704.1, "quote_volume": 29145.80321, "trades": 119, "taker_buy_quote": 20295.26487}, {"ts": 1775823660000, "open": 1.343, "high": 1.3438, "low": 1.3429, "close": 1.3438, "volume": 29060.3, "quote_volume": 39042.31377, "trades": 221, "taker_buy_quote": 14187.93463}, {"ts": 1775823720000, "open": 1.3438, "high": 1.3445, "low": 1.3438, "close": 1.3438, "volume": 51572.4, "quote_volume": 69321.91404, "trades": 303, "taker_buy_quote": 23838.68877}, {"ts": 1775823780000, "open": 1.3437, "high": 1.3438, "low": 1.3412, "close": 1.3412, "volume": 50336.3, "quote_volume": 67577.17412, "trades": 487, "taker_buy_quote": 3874.59458}, {"ts": 1775823840000, "open": 1.3413, "high": 1.3418, "low": 1.341, "close": 1.3416, "volume": 38357.6, "quote_volume": 51452.2831, "trades": 257, "taker_buy_quote": 16562.95066}, {"ts": 1775823900000, "open": 1.3416, "high": 1.3417, "low": 1.3408, "close": 1.3408, "volume": 44380.5, "quote_volume": 59522.38731, "trades": 193, "taker_buy_quote": 17697.37763}, {"ts": 1775823960000, "open": 1.3407, "high": 1.3407, "low": 1.3397, "close": 1.3398, "volume": 94269.7, "quote_volume": 126323.36969, "trades": 440, "taker_buy_quote": 62348.9196}, {"ts": 1775824020000, "open": 1.3398, "high": 1.3402, "low": 1.3397, "close": 1.3401, "volume": 17840.2, "quote_volume": 23905.5751, "trades": 137, "taker_buy_quote": 11457.94958}, {"ts": 1775824080000, "open": 1.3401, "high": 1.3407, "low": 1.3401, "close": 1.3405, "volume": 44107.9, "quote_volume": 59123.81279, "trades": 179, "taker_buy_quote": 4508.50913}, {"ts": 1775824140000, "open": 1.3405, "high": 1.3453, "low": 1.3401, "close": 1.3435, "volume": 494599.2, "quote_volume": 663722.41341, "trades": 1138, "taker_buy_quote": 327604.0797}, {"ts": 1775824200000, "open": 1.3435, "high": 1.3473, "low": 1.3408, "close": 1.3463, "volume": 1187010.1, "quote_volume": 1596450.9757, "trades": 5437, "taker_buy_quote": 1037263.93627}, {"ts": 1775824260000, "open": 1.3463, "high": 1.3471, "low": 1.3453, "close": 1.3459, "volume": 248742.4, "quote_volume": 334887.36805, "trades": 1671, "taker_buy_quote": 168780.59574}, {"ts": 1775824320000, "open": 1.3459, "high": 1.347, "low": 1.3456, "close": 1.3468, "volume": 96981.0, "quote_volume": 130541.36628, "trades": 770, "taker_buy_quote": 37717.20579}, {"ts": 1775824380000, "open": 1.3469, "high": 1.3469, "low": 1.3455, "close": 1.3461, "volume": 173822.0, "quote_volume": 233948.64357, "trades": 681, "taker_buy_quote": 28590.07778}, {"ts": 1775824440000, "open": 1.3461, "high": 1.3461, "low": 1.3447, "close": 1.3448, "volume": 66403.5, "quote_volume": 89339.04418, "trades": 565, "taker_buy_quote": 38585.88698}, {"ts": 1775824500000, "open": 1.3448, "high": 1.345, "low": 1.3438, "close": 1.3448, "volume": 52710.9, "quote_volume": 70858.91191, "trades": 469, "taker_buy_quote": 15087.41182}, {"ts": 1775824560000, "open": 1.3448, "high": 1.3448, "low": 1.3438, "close": 1.344, "volume": 30795.2, "quote_volume": 41400.09217, "trades": 279, "taker_buy_quote": 19413.05734}, {"ts": 1775824620000, "open": 1.3441, "high": 1.3441, "low": 1.3433, "close": 1.3438, "volume": 37936.4, "quote_volume": 50979.71922, "trades": 252, "taker_buy_quote": 32348.10634}, {"ts": 1775824680000, "open": 1.3438, "high": 1.345, "low": 1.3438, "close": 1.3439, "volume": 133725.7, "quote_volume": 179803.05542, "trades": 454, "taker_buy_quote": 58353.50926}, {"ts": 1775824740000, "open": 1.3438, "high": 1.3447, "low": 1.3436, "close": 1.3446, "volume": 49623.1, "quote_volume": 66706.14502, "trades": 373, "taker_buy_quote": 59984.58672}, {"ts": 1775824800000, "open": 1.3447, "high": 1.3464, "low": 1.3447, "close": 1.3464, "volume": 37728.5, "quote_volume": 50762.26566, "trades": 380, "taker_buy_quote": 28505.22244}, {"ts": 1775824860000, "open": 1.3465, "high": 1.3467, "low": 1.345, "close": 1.3455, "volume": 63150.8, "quote_volume": 84987.83502, "trades": 667, "taker_buy_quote": 45596.46405}, {"ts": 1775824920000, "open": 1.3455, "high": 1.3456, "low": 1.345, "close": 1.3456, "volume": 54312.2, "quote_volume": 73063.84223, "trades": 300, "taker_buy_quote": 50359.83905}, {"ts": 1775824980000, "open": 1.3456, "high": 1.3457, "low": 1.3453, "close": 1.3456, "volume": 87772.5, "quote_volume": 118103.60498, "trades": 229, "taker_buy_quote": 51294.93012}, {"ts": 1775825040000, "open": 1.3456, "high": 1.3459, "low": 1.3455, "close": 1.3456, "volume": 40979.9, "quote_volume": 55147.36769, "trades": 166, "taker_buy_quote": 11552.81741}, {"ts": 1775825100000, "open": 1.3456, "high": 1.3458, "low": 1.3453, "close": 1.3453, "volume": 43858.8, "quote_volume": 59012.55103, "trades": 201, "taker_buy_quote": 3039.47407}, {"ts": 1775825160000, "open": 1.3453, "high": 1.3453, "low": 1.3439, "close": 1.3441, "volume": 65705.6, "quote_volume": 88353.39017, "trades": 320, "taker_buy_quote": 28006.05699}, {"ts": 1775825220000, "open": 1.3441, "high": 1.3448, "low": 1.3439, "close": 1.3447, "volume": 22701.1, "quote_volume": 30515.58957, "trades": 218, "taker_buy_quote": 9596.01176}, {"ts": 1775825280000, "open": 1.3448, "high": 1.3452, "low": 1.3448, "close": 1.3449, "volume": 39737.8, "quote_volume": 53444.54908, "trades": 163, "taker_buy_quote": 22301.22231}, {"ts": 1775825340000, "open": 1.345, "high": 1.3458, "low": 1.3448, "close": 1.3457, "volume": 102653.7, "quote_volume": 138088.15007, "trades": 249, "taker_buy_quote": 16142.75184}, {"ts": 1775825400000, "open": 1.3457, "high": 1.3459, "low": 1.3455, "close": 1.3458, "volume": 40253.1, "quote_volume": 54167.80017, "trades": 167, "taker_buy_quote": 42515.1702}, {"ts": 1775825460000, "open": 1.3457, "high": 1.3457, "low": 1.3445, "close": 1.3446, "volume": 90748.9, "quote_volume": 122084.69981, "trades": 288, "taker_buy_quote": 6689.64029}, {"ts": 1775825520000, "open": 1.3446, "high": 1.3448, "low": 1.3439, "close": 1.3444, "volume": 33041.6, "quote_volume": 44421.43815, "trades": 339, "taker_buy_quote": 9868.72826}, {"ts": 1775825580000, "open": 1.3444, "high": 1.3445, "low": 1.3443, "close": 1.3443, "volume": 27236.3, "quote_volume": 36616.28344, "trades": 114, "taker_buy_quote": 7263.67764}, {"ts": 1775825640000, "open": 1.3443, "high": 1.3443, "low": 1.3427, "close": 1.3427, "volume": 124124.7, "quote_volume": 166764.13211, "trades": 437, "taker_buy_quote": 72714.95072}, {"ts": 1775825700000, "open": 1.3428, "high": 1.3435, "low": 1.3424, "close": 1.3434, "volume": 31216.7, "quote_volume": 41922.29065, "trades": 281, "taker_buy_quote": 21610.6911}, {"ts": 1775825760000, "open": 1.3435, "high": 1.3436, "low": 1.3432, "close": 1.3435, "volume": 30525.5, "quote_volume": 41008.75369, "trades": 129, "taker_buy_quote": 15736.34601}, {"ts": 1775825820000, "open": 1.3436, "high": 1.3436, "low": 1.343, "close": 1.3434, "volume": 87135.5, "quote_volume": 117051.91091, "trades": 214, "taker_buy_quote": 10288.84708}, {"ts": 1775825880000, "open": 1.3434, "high": 1.3435, "low": 1.3431, "close": 1.3431, "volume": 39515.6, "quote_volume": 53081.32542, "trades": 146, "taker_buy_quote": 15636.70932}, {"ts": 1775825940000, "open": 1.3432, "high": 1.3432, "low": 1.3429, "close": 1.3431, "volume": 14840.4, "quote_volume": 19932.22375, "trades": 120, "taker_buy_quote": 4385.67923}, {"ts": 1775826000000, "open": 1.3431, "high": 1.3431, "low": 1.3421, "close": 1.3421, "volume": 25404.7, "quote_volume": 34101.48753, "trades": 260, "taker_buy_quote": 8065.41565}, {"ts": 1775826060000, "open": 1.3422, "high": 1.3422, "low": 1.342, "close": 1.342, "volume": 5759.1, "quote_volume": 7729.54155, "trades": 63, "taker_buy_quote": 3704.69272}, {"ts": 1775826120000, "open": 1.342, "high": 1.3434, "low": 1.342, "close": 1.3434, "volume": 64634.6, "quote_volume": 86777.64656, "trades": 361, "taker_buy_quote": 58907.19388}, {"ts": 1775826180000, "open": 1.3433, "high": 1.3435, "low": 1.3431, "close": 1.3433, "volume": 18754.3, "quote_volume": 25193.12661, "trades": 155, "taker_buy_quote": 8560.1917}, {"ts": 1775826240000, "open": 1.3432, "high": 1.3432, "low": 1.3423, "close": 1.3427, "volume": 32373.6, "quote_volume": 43465.84179, "trades": 226, "taker_buy_quote": 4526.79723}, {"ts": 1775826300000, "open": 1.3427, "high": 1.3432, "low": 1.3426, "close": 1.3432, "volume": 19706.0, "quote_volume": 26462.01318, "trades": 168, "taker_buy_quote": 19874.92867}, {"ts": 1775826360000, "open": 1.3431, "high": 1.3435, "low": 1.3426, "close": 1.3428, "volume": 31821.6, "quote_volume": 42729.31398, "trades": 278, "taker_buy_quote": 6217.93776}, {"ts": 1775826420000, "open": 1.3428, "high": 1.3432, "low": 1.3425, "close": 1.3432, "volume": 19940.2, "quote_volume": 26775.0972, "trades": 144, "taker_buy_quote": 20098.85869}, {"ts": 1775826480000, "open": 1.3433, "high": 1.3438, "low": 1.3433, "close": 1.3435, "volume": 16746.7, "quote_volume": 22499.66055, "trades": 192, "taker_buy_quote": 18759.91702}, {"ts": 1775826540000, "open": 1.3434, "high": 1.3435, "low": 1.3431, "close": 1.3433, "volume": 18170.8, "quote_volume": 24409.29066, "trades": 159, "taker_buy_quote": 15033.04044}, {"ts": 1775826600000, "open": 1.3432, "high": 1.3438, "low": 1.3431, "close": 1.3438, "volume": 10048.3, "quote_volume": 13497.43213, "trades": 113, "taker_buy_quote": 4902.98222}, {"ts": 1775826660000, "open": 1.3439, "high": 1.3439, "low": 1.3433, "close": 1.3436, "volume": 8561.8, "quote_volume": 11501.98676, "trades": 151, "taker_buy_quote": 3642.22828}, {"ts": 1775826720000, "open": 1.3436, "high": 1.3439, "low": 1.3436, "close": 1.3438, "volume": 28009.0, "quote_volume": 37636.1366, "trades": 122, "taker_buy_quote": 4594.43912}, {"ts": 1775826780000, "open": 1.3437, "high": 1.3437, "low": 1.3427, "close": 1.3427, "volume": 28438.5, "quote_volume": 38204.32944, "trades": 217, "taker_buy_quote": 14746.07554}, {"ts": 1775826840000, "open": 1.3427, "high": 1.3431, "low": 1.3427, "close": 1.343, "volume": 32065.6, "quote_volume": 43057.57402, "trades": 133, "taker_buy_quote": 10808.59271}, {"ts": 1775826900000, "open": 1.3429, "high": 1.3431, "low": 1.3425, "close": 1.3425, "volume": 34625.9, "quote_volume": 46497.35528, "trades": 195, "taker_buy_quote": 9164.93753}, {"ts": 1775826960000, "open": 1.3425, "high": 1.3427, "low": 1.3419, "close": 1.3424, "volume": 27505.4, "quote_volume": 36924.11109, "trades": 284, "taker_buy_quote": 9888.84137}, {"ts": 1775827020000, "open": 1.3424, "high": 1.343, "low": 1.3424, "close": 1.3429, "volume": 23824.2, "quote_volume": 31988.41524, "trades": 125, "taker_buy_quote": 23763.03289}, {"ts": 1775827080000, "open": 1.3429, "high": 1.3432, "low": 1.3429, "close": 1.3431, "volume": 13253.2, "quote_volume": 17799.63506, "trades": 113, "taker_buy_quote": 2680.90356}, {"ts": 1775827140000, "open": 1.343, "high": 1.3433, "low": 1.3425, "close": 1.3433, "volume": 6759.0, "quote_volume": 9075.41751, "trades": 223, "taker_buy_quote": 4733.41305}, {"ts": 1775827200000, "open": 1.3432, "high": 1.3435, "low": 1.3431, "close": 1.3433, "volume": 15909.7, "quote_volume": 21369.42085, "trades": 115, "taker_buy_quote": 3628.64545}, {"ts": 1775827260000, "open": 1.3433, "high": 1.3443, "low": 1.3433, "close": 1.3442, "volume": 18572.6, "quote_volume": 24956.79097, "trades": 188, "taker_buy_quote": 21584.72777}, {"ts": 1775827320000, "open": 1.3442, "high": 1.3449, "low": 1.3438, "close": 1.3446, "volume": 61122.0, "quote_volume": 82156.10813, "trades": 300, "taker_buy_quote": 71690.68941}, {"ts": 1775827380000, "open": 1.3447, "high": 1.345, "low": 1.3446, "close": 1.3448, "volume": 33967.2, "quote_volume": 45680.71997, "trades": 110, "taker_buy_quote": 25637.83066}, {"ts": 1775827440000, "open": 1.3448, "high": 1.3449, "low": 1.3443, "close": 1.3443, "volume": 35835.6, "quote_volume": 48187.78509, "trades": 161, "taker_buy_quote": 435.31782}, {"ts": 1775827500000, "open": 1.3444, "high": 1.3448, "low": 1.3443, "close": 1.3447, "volume": 6291.6, "quote_volume": 8459.17261, "trades": 142, "taker_buy_quote": 4134.49722}, {"ts": 1775827560000, "open": 1.3447, "high": 1.3447, "low": 1.3445, "close": 1.3445, "volume": 6299.6, "quote_volume": 8470.51892, "trades": 64, "taker_buy_quote": 679.07096}, {"ts": 1775827620000, "open": 1.3445, "high": 1.3445, "low": 1.3438, "close": 1.3439, "volume": 40428.7, "quote_volume": 54345.17778, "trades": 340, "taker_buy_quote": 15556.40158}, {"ts": 1775827680000, "open": 1.3438, "high": 1.3445, "low": 1.3438, "close": 1.3444, "volume": 7857.6, "quote_volume": 10563.3361, "trades": 169, "taker_buy_quote": 7498.96448}, {"ts": 1775827740000, "open": 1.3444, "high": 1.3444, "low": 1.3436, "close": 1.3439, "volume": 51329.9, "quote_volume": 68988.41473, "trades": 256, "taker_buy_quote": 14189.12087}, {"ts": 1775827800000, "open": 1.344, "high": 1.3451, "low": 1.3434, "close": 1.3437, "volume": 114389.5, "quote_volume": 153785.21765, "trades": 1012, "taker_buy_quote": 64018.55546}, {"ts": 1775827860000, "open": 1.3438, "high": 1.3454, "low": 1.3438, "close": 1.344, "volume": 63097.8, "quote_volume": 84837.54128, "trades": 1040, "taker_buy_quote": 56623.70457}, {"ts": 1775827920000, "open": 1.344, "high": 1.3449, "low": 1.3422, "close": 1.3427, "volume": 98111.1, "quote_volume": 131830.78589, "trades": 929, "taker_buy_quote": 25717.56844}, {"ts": 1775827980000, "open": 1.3428, "high": 1.343, "low": 1.3416, "close": 1.3429, "volume": 60905.2, "quote_volume": 81740.49412, "trades": 568, "taker_buy_quote": 25994.11919}, {"ts": 1775828040000, "open": 1.343, "high": 1.343, "low": 1.3414, "close": 1.3417, "volume": 31377.8, "quote_volume": 42118.6508, "trades": 376, "taker_buy_quote": 5057.07902}, {"ts": 1775828100000, "open": 1.3417, "high": 1.3417, "low": 1.3388, "close": 1.3392, "volume": 221225.8, "quote_volume": 296413.40633, "trades": 856, "taker_buy_quote": 45217.63993}, {"ts": 1775828160000, "open": 1.3392, "high": 1.3395, "low": 1.3379, "close": 1.3382, "volume": 181038.5, "quote_volume": 242393.74145, "trades": 702, "taker_buy_quote": 98289.6931}, {"ts": 1775828220000, "open": 1.3382, "high": 1.3399, "low": 1.3382, "close": 1.3399, "volume": 182171.6, "quote_volume": 243989.81272, "trades": 817, "taker_buy_quote": 123280.1346}, {"ts": 1775828280000, "open": 1.34, "high": 1.3412, "low": 1.3399, "close": 1.3402, "volume": 61324.0, "quote_volume": 82210.68504, "trades": 736, "taker_buy_quote": 41871.7709}, {"ts": 1775828340000, "open": 1.3402, "high": 1.3402, "low": 1.3386, "close": 1.3394, "volume": 54067.3, "quote_volume": 72418.11471, "trades": 562, "taker_buy_quote": 29723.13136}, {"ts": 1775828400000, "open": 1.3393, "high": 1.3404, "low": 1.3391, "close": 1.3404, "volume": 31854.6, "quote_volume": 42668.22476, "trades": 429, "taker_buy_quote": 18359.75752}, {"ts": 1775828460000, "open": 1.3404, "high": 1.3407, "low": 1.3398, "close": 1.3405, "volume": 90732.3, "quote_volume": 121583.09295, "trades": 463, "taker_buy_quote": 18020.40686}, {"ts": 1775828520000, "open": 1.3404, "high": 1.3408, "low": 1.3402, "close": 1.3403, "volume": 37982.9, "quote_volume": 50914.95947, "trades": 273, "taker_buy_quote": 3535.73587}, {"ts": 1775828580000, "open": 1.3404, "high": 1.3407, "low": 1.3404, "close": 1.3406, "volume": 59096.1, "quote_volume": 79222.85608, "trades": 114, "taker_buy_quote": 7448.92357}, {"ts": 1775828640000, "open": 1.3407, "high": 1.3413, "low": 1.3403, "close": 1.3413, "volume": 57459.6, "quote_volume": 77033.41387, "trades": 264, "taker_buy_quote": 23096.8703}, {"ts": 1775828700000, "open": 1.3413, "high": 1.3421, "low": 1.3413, "close": 1.3421, "volume": 33433.2, "quote_volume": 44862.87313, "trades": 359, "taker_buy_quote": 33316.8179}, {"ts": 1775828760000, "open": 1.3421, "high": 1.3421, "low": 1.3411, "close": 1.3411, "volume": 9797.9, "quote_volume": 13144.95416, "trades": 198, "taker_buy_quote": 4833.96732}, {"ts": 1775828820000, "open": 1.3411, "high": 1.3418, "low": 1.3409, "close": 1.3413, "volume": 28709.2, "quote_volume": 38509.1319, "trades": 321, "taker_buy_quote": 3732.82095}, {"ts": 1775828880000, "open": 1.3414, "high": 1.3439, "low": 1.3414, "close": 1.3435, "volume": 25748.7, "quote_volume": 34570.82009, "trades": 615, "taker_buy_quote": 28082.66689}, {"ts": 1775828940000, "open": 1.3435, "high": 1.345, "low": 1.3434, "close": 1.3441, "volume": 123278.3, "quote_volume": 165722.63003, "trades": 852, "taker_buy_quote": 141471.84112}, {"ts": 1775829000000, "open": 1.3442, "high": 1.3444, "low": 1.3421, "close": 1.3423, "volume": 69229.8, "quote_volume": 93015.44866, "trades": 545, "taker_buy_quote": 79517.63306}, {"ts": 1775829060000, "open": 1.3423, "high": 1.3431, "low": 1.3422, "close": 1.3431, "volume": 5873.7, "quote_volume": 7886.73329, "trades": 344, "taker_buy_quote": 5762.17618}, {"ts": 1775829120000, "open": 1.3432, "high": 1.3438, "low": 1.3431, "close": 1.3434, "volume": 11075.2, "quote_volume": 14879.05014, "trades": 272, "taker_buy_quote": 8725.9545}, {"ts": 1775829180000, "open": 1.3433, "high": 1.3438, "low": 1.3432, "close": 1.3432, "volume": 31704.4, "quote_volume": 42596.91609, "trades": 273, "taker_buy_quote": 12438.10629}, {"ts": 1775829240000, "open": 1.3431, "high": 1.3441, "low": 1.343, "close": 1.3438, "volume": 21276.3, "quote_volume": 28587.69709, "trades": 301, "taker_buy_quote": 15735.11457}, {"ts": 1775829300000, "open": 1.3439, "high": 1.3443, "low": 1.3437, "close": 1.3442, "volume": 47393.9, "quote_volume": 63696.68044, "trades": 259, "taker_buy_quote": 33946.46646}, {"ts": 1775829360000, "open": 1.3442, "high": 1.3444, "low": 1.3438, "close": 1.3442, "volume": 36469.7, "quote_volume": 49019.91507, "trades": 240, "taker_buy_quote": 20596.00252}, {"ts": 1775829420000, "open": 1.3441, "high": 1.3446, "low": 1.344, "close": 1.3443, "volume": 31272.7, "quote_volume": 42037.26233, "trades": 255, "taker_buy_quote": 17392.43026}, {"ts": 1775829480000, "open": 1.3442, "high": 1.3451, "low": 1.3442, "close": 1.3451, "volume": 20989.2, "quote_volume": 28222.54087, "trades": 209, "taker_buy_quote": 18393.15071}, {"ts": 1775829540000, "open": 1.3452, "high": 1.3452, "low": 1.3445, "close": 1.3445, "volume": 32107.3, "quote_volume": 43178.38997, "trades": 171, "taker_buy_quote": 13721.22156}, {"ts": 1775829600000, "open": 1.3445, "high": 1.3448, "low": 1.3436, "close": 1.3447, "volume": 32290.0, "quote_volume": 43398.20545, "trades": 542, "taker_buy_quote": 11859.22088}, {"ts": 1775829660000, "open": 1.3448, "high": 1.3452, "low": 1.3445, "close": 1.3446, "volume": 18622.9, "quote_volume": 25044.81031, "trades": 414, "taker_buy_quote": 6986.38635}, {"ts": 1775829720000, "open": 1.3445, "high": 1.3457, "low": 1.3445, "close": 1.3451, "volume": 13197.7, "quote_volume": 17753.47734, "trades": 315, "taker_buy_quote": 13713.85251}, {"ts": 1775829780000, "open": 1.345, "high": 1.3459, "low": 1.3445, "close": 1.3453, "volume": 58525.3, "quote_volume": 78725.67077, "trades": 417, "taker_buy_quote": 55804.29616}, {"ts": 1775829840000, "open": 1.3453, "high": 1.3453, "low": 1.3442, "close": 1.3444, "volume": 56893.8, "quote_volume": 76519.76933, "trades": 351, "taker_buy_quote": 7750.83864}, {"ts": 1775829900000, "open": 1.3445, "high": 1.3464, "low": 1.3442, "close": 1.3447, "volume": 63448.9, "quote_volume": 85358.17183, "trades": 742, "taker_buy_quote": 53545.08257}, {"ts": 1775829960000, "open": 1.3448, "high": 1.3457, "low": 1.3447, "close": 1.3449, "volume": 28527.2, "quote_volume": 38374.1876, "trades": 381, "taker_buy_quote": 21950.88713}, {"ts": 1775830020000, "open": 1.3448, "high": 1.3452, "low": 1.3444, "close": 1.3452, "volume": 11860.5, "quote_volume": 15947.92885, "trades": 281, "taker_buy_quote": 12534.54547}, {"ts": 1775830080000, "open": 1.3452, "high": 1.3459, "low": 1.345, "close": 1.3454, "volume": 64554.0, "quote_volume": 86853.69228, "trades": 513, "taker_buy_quote": 68504.50731}, {"ts": 1775830140000, "open": 1.3454, "high": 1.3455, "low": 1.3436, "close": 1.3438, "volume": 60323.2, "quote_volume": 81092.94002, "trades": 775, "taker_buy_quote": 7772.71973}, {"ts": 1775830200000, "open": 1.3438, "high": 1.3444, "low": 1.3437, "close": 1.3437, "volume": 18032.1, "quote_volume": 24234.4319, "trades": 300, "taker_buy_quote": 5505.19194}, {"ts": 1775830260000, "open": 1.3437, "high": 1.3444, "low": 1.3431, "close": 1.3444, "volume": 24080.6, "quote_volume": 32357.30339, "trades": 370, "taker_buy_quote": 13212.37405}, {"ts": 1775830320000, "open": 1.3444, "high": 1.3485, "low": 1.3442, "close": 1.3483, "volume": 319381.4, "quote_volume": 430083.46703, "trades": 1445, "taker_buy_quote": 349289.76005}, {"ts": 1775830380000, "open": 1.3483, "high": 1.3483, "low": 1.3466, "close": 1.3469, "volume": 50772.6, "quote_volume": 68398.82113, "trades": 674, "taker_buy_quote": 29883.32123}, {"ts": 1775830440000, "open": 1.3469, "high": 1.3474, "low": 1.3461, "close": 1.3474, "volume": 43593.0, "quote_volume": 58712.34305, "trades": 502, "taker_buy_quote": 30340.0887}, {"ts": 1775830500000, "open": 1.3474, "high": 1.3499, "low": 1.3474, "close": 1.3499, "volume": 236053.7, "quote_volume": 318264.19552, "trades": 1523, "taker_buy_quote": 202517.75296}, {"ts": 1775830560000, "open": 1.3499, "high": 1.3507, "low": 1.3483, "close": 1.3497, "volume": 302221.9, "quote_volume": 407850.86608, "trades": 2035, "taker_buy_quote": 251572.15236}, {"ts": 1775830620000, "open": 1.3496, "high": 1.3512, "low": 1.3491, "close": 1.351, "volume": 153180.7, "quote_volume": 206898.56199, "trades": 1016, "taker_buy_quote": 155855.82948}, {"ts": 1775830680000, "open": 1.3509, "high": 1.351, "low": 1.3499, "close": 1.3506, "volume": 71388.1, "quote_volume": 96402.60169, "trades": 485, "taker_buy_quote": 38513.31724}, {"ts": 1775830740000, "open": 1.3506, "high": 1.3507, "low": 1.3496, "close": 1.3501, "volume": 32490.5, "quote_volume": 43871.83916, "trades": 419, "taker_buy_quote": 5144.18416}, {"ts": 1775830800000, "open": 1.3501, "high": 1.3524, "low": 1.3501, "close": 1.352, "volume": 142340.5, "quote_volume": 192415.82984, "trades": 1275, "taker_buy_quote": 106075.2282}, {"ts": 1775830860000, "open": 1.3519, "high": 1.353, "low": 1.3519, "close": 1.3527, "volume": 106960.8, "quote_volume": 144649.82851, "trades": 483, "taker_buy_quote": 112601.5049}, {"ts": 1775830920000, "open": 1.3527, "high": 1.3529, "low": 1.3518, "close": 1.3518, "volume": 94781.4, "quote_volume": 128166.23845, "trades": 369, "taker_buy_quote": 99860.10163}, {"ts": 1775830980000, "open": 1.3519, "high": 1.3528, "low": 1.3516, "close": 1.3527, "volume": 31766.1, "quote_volume": 42948.62547, "trades": 426, "taker_buy_quote": 27743.27351}, {"ts": 1775831040000, "open": 1.3527, "high": 1.3544, "low": 1.3525, "close": 1.3543, "volume": 116487.5, "quote_volume": 157668.31902, "trades": 829, "taker_buy_quote": 110382.97046}, {"ts": 1775831100000, "open": 1.3543, "high": 1.3552, "low": 1.3526, "close": 1.3528, "volume": 232074.0, "quote_volume": 314165.22431, "trades": 1232, "taker_buy_quote": 131970.46991}, {"ts": 1775831160000, "open": 1.3529, "high": 1.3536, "low": 1.3522, "close": 1.3533, "volume": 362004.2, "quote_volume": 489775.40071, "trades": 867, "taker_buy_quote": 451636.4296}, {"ts": 1775831220000, "open": 1.3534, "high": 1.3534, "low": 1.3527, "close": 1.3529, "volume": 81375.9, "quote_volume": 110105.97479, "trades": 417, "taker_buy_quote": 39716.63035}, {"ts": 1775831280000, "open": 1.3529, "high": 1.353, "low": 1.3523, "close": 1.3527, "volume": 24905.7, "quote_volume": 33689.03508, "trades": 456, "taker_buy_quote": 4889.88722}, {"ts": 1775831340000, "open": 1.3526, "high": 1.3529, "low": 1.3523, "close": 1.3529, "volume": 41079.2, "quote_volume": 55563.35788, "trades": 391, "taker_buy_quote": 23489.82963}, {"ts": 1775831400000, "open": 1.353, "high": 1.3543, "low": 1.353, "close": 1.3543, "volume": 292173.8, "quote_volume": 395518.39417, "trades": 688, "taker_buy_quote": 176039.35665}, {"ts": 1775831460000, "open": 1.3543, "high": 1.3555, "low": 1.3543, "close": 1.3548, "volume": 251466.2, "quote_volume": 340748.88846, "trades": 795, "taker_buy_quote": 184802.86495}, {"ts": 1775831520000, "open": 1.3549, "high": 1.3553, "low": 1.3543, "close": 1.3548, "volume": 57996.1, "quote_volume": 78563.2291, "trades": 652, "taker_buy_quote": 26681.1926}, {"ts": 1775831580000, "open": 1.3548, "high": 1.3564, "low": 1.3548, "close": 1.3554, "volume": 100939.4, "quote_volume": 136857.46944, "trades": 681, "taker_buy_quote": 89879.54821}, {"ts": 1775831640000, "open": 1.3554, "high": 1.3563, "low": 1.355, "close": 1.3551, "volume": 295855.9, "quote_volume": 401138.66955, "trades": 695, "taker_buy_quote": 275725.78677}, {"ts": 1775831700000, "open": 1.3551, "high": 1.3555, "low": 1.3546, "close": 1.3551, "volume": 67259.3, "quote_volume": 91129.99175, "trades": 699, "taker_buy_quote": 67278.93738}, {"ts": 1775831760000, "open": 1.3551, "high": 1.356, "low": 1.3549, "close": 1.3553, "volume": 108196.6, "quote_volume": 146648.12618, "trades": 725, "taker_buy_quote": 125326.57067}, {"ts": 1775831820000, "open": 1.3552, "high": 1.3555, "low": 1.3546, "close": 1.3549, "volume": 94926.5, "quote_volume": 128607.37457, "trades": 585, "taker_buy_quote": 102398.10127}, {"ts": 1775831880000, "open": 1.355, "high": 1.3564, "low": 1.3549, "close": 1.3564, "volume": 45129.6, "quote_volume": 61167.94853, "trades": 386, "taker_buy_quote": 34647.73712}, {"ts": 1775831940000, "open": 1.3564, "high": 1.3565, "low": 1.3557, "close": 1.3557, "volume": 59682.9, "quote_volume": 80949.41555, "trades": 408, "taker_buy_quote": 3837.13595}, {"ts": 1775832000000, "open": 1.3556, "high": 1.3564, "low": 1.3553, "close": 1.356, "volume": 25728.3, "quote_volume": 34884.94462, "trades": 350, "taker_buy_quote": 9954.36654}, {"ts": 1775832060000, "open": 1.356, "high": 1.3565, "low": 1.3559, "close": 1.3559, "volume": 20867.8, "quote_volume": 28300.72538, "trades": 291, "taker_buy_quote": 17071.81537}, {"ts": 1775832120000, "open": 1.3559, "high": 1.3559, "low": 1.3506, "close": 1.351, "volume": 364944.7, "quote_volume": 493872.99515, "trades": 1797, "taker_buy_quote": 102394.99666}, {"ts": 1775832180000, "open": 1.351, "high": 1.3535, "low": 1.351, "close": 1.3523, "volume": 234687.1, "quote_volume": 317373.77202, "trades": 1999, "taker_buy_quote": 59194.75312}, {"ts": 1775832240000, "open": 1.3523, "high": 1.354, "low": 1.3523, "close": 1.3535, "volume": 105422.2, "quote_volume": 142661.78432, "trades": 1008, "taker_buy_quote": 115416.29937}, {"ts": 1775832300000, "open": 1.3534, "high": 1.3538, "low": 1.3527, "close": 1.3537, "volume": 101419.9, "quote_volume": 137242.53808, "trades": 627, "taker_buy_quote": 99386.25949}, {"ts": 1775832360000, "open": 1.3537, "high": 1.3543, "low": 1.3531, "close": 1.3537, "volume": 73497.1, "quote_volume": 99480.13961, "trades": 509, "taker_buy_quote": 8141.39724}, {"ts": 1775832420000, "open": 1.3537, "high": 1.3541, "low": 1.3533, "close": 1.354, "volume": 24172.2, "quote_volume": 32725.02189, "trades": 353, "taker_buy_quote": 25162.58983}, {"ts": 1775832480000, "open": 1.3539, "high": 1.3542, "low": 1.3536, "close": 1.3537, "volume": 19670.9, "quote_volume": 26629.2515, "trades": 257, "taker_buy_quote": 12838.68517}, {"ts": 1775832540000, "open": 1.3537, "high": 1.3537, "low": 1.3521, "close": 1.3523, "volume": 22194.4, "quote_volume": 30023.71514, "trades": 568, "taker_buy_quote": 5403.41354}, {"ts": 1775832600000, "open": 1.3524, "high": 1.3543, "low": 1.3524, "close": 1.3539, "volume": 48073.5, "quote_volume": 65069.74337, "trades": 691, "taker_buy_quote": 23396.21704}, {"ts": 1775832660000, "open": 1.354, "high": 1.3554, "low": 1.3539, "close": 1.3552, "volume": 52337.0, "quote_volume": 70895.06137, "trades": 400, "taker_buy_quote": 50268.09136}, {"ts": 1775832720000, "open": 1.3553, "high": 1.3564, "low": 1.3552, "close": 1.3557, "volume": 60169.5, "quote_volume": 81578.43115, "trades": 491, "taker_buy_quote": 48703.50429}, {"ts": 1775832780000, "open": 1.3557, "high": 1.3558, "low": 1.355, "close": 1.355, "volume": 25127.9, "quote_volume": 34064.21514, "trades": 164, "taker_buy_quote": 5121.72693}, {"ts": 1775832840000, "open": 1.355, "high": 1.3551, "low": 1.3543, "close": 1.3543, "volume": 35197.7, "quote_volume": 47682.76419, "trades": 287, "taker_buy_quote": 16315.7096}, {"ts": 1775832900000, "open": 1.3544, "high": 1.3545, "low": 1.3533, "close": 1.3538, "volume": 141591.3, "quote_volume": 191703.84856, "trades": 859, "taker_buy_quote": 55964.55743}, {"ts": 1775832960000, "open": 1.3539, "high": 1.3548, "low": 1.3539, "close": 1.3545, "volume": 65602.8, "quote_volume": 88853.68618, "trades": 302, "taker_buy_quote": 65483.76726}, {"ts": 1775833020000, "open": 1.3545, "high": 1.356, "low": 1.3545, "close": 1.356, "volume": 43073.4, "quote_volume": 58379.70591, "trades": 388, "taker_buy_quote": 28230.39464}, {"ts": 1775833080000, "open": 1.356, "high": 1.3576, "low": 1.356, "close": 1.3575, "volume": 272510.6, "quote_volume": 369701.15414, "trades": 627, "taker_buy_quote": 315015.28672}, {"ts": 1775833140000, "open": 1.3575, "high": 1.3581, "low": 1.3574, "close": 1.358, "volume": 90590.5, "quote_volume": 123010.84679, "trades": 383, "taker_buy_quote": 105295.9309}, {"ts": 1775833200000, "open": 1.3579, "high": 1.3585, "low": 1.3577, "close": 1.3579, "volume": 161984.1, "quote_volume": 219986.34813, "trades": 562, "taker_buy_quote": 69513.47807}, {"ts": 1775833260000, "open": 1.3579, "high": 1.359, "low": 1.3576, "close": 1.359, "volume": 87105.4, "quote_volume": 118312.07162, "trades": 317, "taker_buy_quote": 101564.42769}, {"ts": 1775833320000, "open": 1.359, "high": 1.36, "low": 1.3586, "close": 1.3596, "volume": 235658.2, "quote_volume": 320369.17286, "trades": 848, "taker_buy_quote": 217312.92089}, {"ts": 1775833380000, "open": 1.3596, "high": 1.3597, "low": 1.3584, "close": 1.359, "volume": 58788.4, "quote_volume": 79895.87798, "trades": 459, "taker_buy_quote": 17788.47014}, {"ts": 1775833440000, "open": 1.3589, "high": 1.3592, "low": 1.3582, "close": 1.3582, "volume": 69140.1, "quote_volume": 93942.79649, "trades": 456, "taker_buy_quote": 24270.1531}, {"ts": 1775833500000, "open": 1.3583, "high": 1.3583, "low": 1.3569, "close": 1.3573, "volume": 35554.1, "quote_volume": 48262.19073, "trades": 557, "taker_buy_quote": 11385.26529}, {"ts": 1775833560000, "open": 1.3573, "high": 1.3573, "low": 1.3561, "close": 1.3569, "volume": 40680.8, "quote_volume": 55192.762, "trades": 507, "taker_buy_quote": 12759.35518}, {"ts": 1775833620000, "open": 1.3568, "high": 1.3573, "low": 1.3567, "close": 1.3572, "volume": 29847.9, "quote_volume": 40500.50637, "trades": 279, "taker_buy_quote": 24698.28894}, {"ts": 1775833680000, "open": 1.3571, "high": 1.3592, "low": 1.3571, "close": 1.3586, "volume": 95546.6, "quote_volume": 129797.10825, "trades": 656, "taker_buy_quote": 90704.43844}, {"ts": 1775833740000, "open": 1.3585, "high": 1.3589, "low": 1.3582, "close": 1.3589, "volume": 48593.0, "quote_volume": 66019.21958, "trades": 296, "taker_buy_quote": 58358.37775}, {"ts": 1775833800000, "open": 1.3589, "high": 1.3592, "low": 1.3589, "close": 1.3591, "volume": 21910.2, "quote_volume": 29776.81112, "trades": 280, "taker_buy_quote": 15200.57938}, {"ts": 1775833860000, "open": 1.3591, "high": 1.3597, "low": 1.359, "close": 1.3594, "volume": 31670.8, "quote_volume": 43052.76137, "trades": 325, "taker_buy_quote": 27962.39959}, {"ts": 1775833920000, "open": 1.3594, "high": 1.3598, "low": 1.359, "close": 1.3593, "volume": 108348.9, "quote_volume": 147279.47169, "trades": 420, "taker_buy_quote": 17466.72076}, {"ts": 1775833980000, "open": 1.3592, "high": 1.3595, "low": 1.3587, "close": 1.3587, "volume": 143128.7, "quote_volume": 194536.5947, "trades": 417, "taker_buy_quote": 172484.60166}, {"ts": 1775834040000, "open": 1.3586, "high": 1.3589, "low": 1.3583, "close": 1.3583, "volume": 110412.2, "quote_volume": 150012.62462, "trades": 298, "taker_buy_quote": 82548.03114}, {"ts": 1775834100000, "open": 1.3583, "high": 1.3583, "low": 1.3576, "close": 1.3581, "volume": 51839.5, "quote_volume": 70394.00801, "trades": 258, "taker_buy_quote": 26734.22852}, {"ts": 1775834160000, "open": 1.3581, "high": 1.3582, "low": 1.3565, "close": 1.3565, "volume": 56969.2, "quote_volume": 77307.96744, "trades": 488, "taker_buy_quote": 6076.36058}, {"ts": 1775834220000, "open": 1.3566, "high": 1.3566, "low": 1.3554, "close": 1.356, "volume": 33302.4, "quote_volume": 45150.30669, "trades": 600, "taker_buy_quote": 13111.10938}, {"ts": 1775834280000, "open": 1.3561, "high": 1.357, "low": 1.3558, "close": 1.3569, "volume": 30280.7, "quote_volume": 41063.31413, "trades": 302, "taker_buy_quote": 21674.76181}, {"ts": 1775834340000, "open": 1.3569, "high": 1.3578, "low": 1.3568, "close": 1.3577, "volume": 66763.4, "quote_volume": 90609.58205, "trades": 572, "taker_buy_quote": 58049.56687}, {"ts": 1775834400000, "open": 1.3576, "high": 1.3576, "low": 1.3567, "close": 1.357, "volume": 17401.2, "quote_volume": 23612.90299, "trades": 251, "taker_buy_quote": 8487.18714}, {"ts": 1775834460000, "open": 1.3569, "high": 1.3574, "low": 1.3569, "close": 1.3572, "volume": 71421.2, "quote_volume": 96928.18426, "trades": 377, "taker_buy_quote": 30279.59029}, {"ts": 1775834520000, "open": 1.3572, "high": 1.3575, "low": 1.3568, "close": 1.3572, "volume": 12003.3, "quote_volume": 16289.33999, "trades": 354, "taker_buy_quote": 6279.39905}, {"ts": 1775834580000, "open": 1.3573, "high": 1.3581, "low": 1.3572, "close": 1.3581, "volume": 36209.1, "quote_volume": 49154.93207, "trades": 225, "taker_buy_quote": 24843.50206}, {"ts": 1775834640000, "open": 1.3582, "high": 1.362, "low": 1.3579, "close": 1.3604, "volume": 715302.9, "quote_volume": 973281.12589, "trades": 1912, "taker_buy_quote": 788562.08442}, {"ts": 1775834700000, "open": 1.3604, "high": 1.3605, "low": 1.359, "close": 1.359, "volume": 102451.9, "quote_volume": 139326.0894, "trades": 675, "taker_buy_quote": 43393.09753}, {"ts": 1775834760000, "open": 1.3589, "high": 1.3589, "low": 1.3548, "close": 1.3548, "volume": 103823.5, "quote_volume": 140824.62544, "trades": 1156, "taker_buy_quote": 50726.41525}, {"ts": 1775834820000, "open": 1.3548, "high": 1.3555, "low": 1.3545, "close": 1.3549, "volume": 79584.8, "quote_volume": 107837.85424, "trades": 618, "taker_buy_quote": 74659.29477}, {"ts": 1775834880000, "open": 1.355, "high": 1.3551, "low": 1.3542, "close": 1.3548, "volume": 44473.8, "quote_volume": 60247.07137, "trades": 562, "taker_buy_quote": 8245.87849}, {"ts": 1775834940000, "open": 1.3549, "high": 1.3549, "low": 1.354, "close": 1.3543, "volume": 49608.3, "quote_volume": 67190.37097, "trades": 527, "taker_buy_quote": 7309.07039}, {"ts": 1775835000000, "open": 1.3542, "high": 1.3555, "low": 1.3533, "close": 1.3535, "volume": 80398.0, "quote_volume": 108891.6988, "trades": 778, "taker_buy_quote": 25560.96713}, {"ts": 1775835060000, "open": 1.3534, "high": 1.3547, "low": 1.3534, "close": 1.3541, "volume": 62119.8, "quote_volume": 84121.9331, "trades": 673, "taker_buy_quote": 11390.78442}, {"ts": 1775835120000, "open": 1.3541, "high": 1.3541, "low": 1.3533, "close": 1.3541, "volume": 134084.3, "quote_volume": 181516.90498, "trades": 360, "taker_buy_quote": 57970.74811}, {"ts": 1775835180000, "open": 1.3541, "high": 1.3554, "low": 1.3541, "close": 1.3551, "volume": 167364.6, "quote_volume": 226776.3195, "trades": 451, "taker_buy_quote": 132591.52263}, {"ts": 1775835240000, "open": 1.3551, "high": 1.3552, "low": 1.3539, "close": 1.3541, "volume": 15001.7, "quote_volume": 20316.71375, "trades": 329, "taker_buy_quote": 14128.79094}, {"ts": 1775835300000, "open": 1.354, "high": 1.354, "low": 1.3533, "close": 1.3536, "volume": 94419.5, "quote_volume": 127814.46198, "trades": 392, "taker_buy_quote": 25133.50848}, {"ts": 1775835360000, "open": 1.3536, "high": 1.3542, "low": 1.3536, "close": 1.3537, "volume": 96330.5, "quote_volume": 130426.93291, "trades": 314, "taker_buy_quote": 16223.77514}, {"ts": 1775835420000, "open": 1.3537, "high": 1.3541, "low": 1.3534, "close": 1.3535, "volume": 22167.2, "quote_volume": 30010.88875, "trades": 228, "taker_buy_quote": 17828.8849}, {"ts": 1775835480000, "open": 1.3534, "high": 1.3539, "low": 1.353, "close": 1.3535, "volume": 86343.0, "quote_volume": 116857.64458, "trades": 469, "taker_buy_quote": 15628.20617}, {"ts": 1775835540000, "open": 1.3534, "high": 1.3542, "low": 1.353, "close": 1.3533, "volume": 117221.5, "quote_volume": 158646.28389, "trades": 465, "taker_buy_quote": 116288.09983}, {"ts": 1775835600000, "open": 1.3533, "high": 1.3534, "low": 1.3519, "close": 1.3519, "volume": 203665.6, "quote_volume": 275449.44877, "trades": 707, "taker_buy_quote": 123294.67613}, {"ts": 1775835660000, "open": 1.352, "high": 1.3522, "low": 1.3512, "close": 1.3518, "volume": 53813.1, "quote_volume": 72744.40965, "trades": 581, "taker_buy_quote": 51579.92695}, {"ts": 1775835720000, "open": 1.3519, "high": 1.3524, "low": 1.3516, "close": 1.3517, "volume": 81149.8, "quote_volume": 109722.31408, "trades": 371, "taker_buy_quote": 19731.91572}, {"ts": 1775835780000, "open": 1.3516, "high": 1.3519, "low": 1.3514, "close": 1.3517, "volume": 73438.6, "quote_volume": 99265.64734, "trades": 210, "taker_buy_quote": 28858.09171}, {"ts": 1775835840000, "open": 1.3516, "high": 1.3534, "low": 1.3516, "close": 1.3533, "volume": 63731.2, "quote_volume": 86190.58479, "trades": 441, "taker_buy_quote": 59821.86021}, {"ts": 1775835900000, "open": 1.3533, "high": 1.3534, "low": 1.3528, "close": 1.3533, "volume": 86139.9, "quote_volume": 116568.16638, "trades": 314, "taker_buy_quote": 7449.83618}, {"ts": 1775835960000, "open": 1.3533, "high": 1.3534, "low": 1.3525, "close": 1.3525, "volume": 82952.3, "quote_volume": 112234.91081, "trades": 305, "taker_buy_quote": 6074.81416}, {"ts": 1775836020000, "open": 1.3524, "high": 1.3527, "low": 1.3519, "close": 1.3521, "volume": 15965.5, "quote_volume": 21589.29612, "trades": 386, "taker_buy_quote": 10600.14505}, {"ts": 1775836080000, "open": 1.352, "high": 1.3523, "low": 1.3508, "close": 1.3508, "volume": 28459.7, "quote_volume": 38466.15059, "trades": 417, "taker_buy_quote": 13072.28222}, {"ts": 1775836140000, "open": 1.3509, "high": 1.3514, "low": 1.3499, "close": 1.3514, "volume": 115106.0, "quote_volume": 155457.42611, "trades": 754, "taker_buy_quote": 56189.80443}, {"ts": 1775836200000, "open": 1.3515, "high": 1.3521, "low": 1.3511, "close": 1.3513, "volume": 16662.8, "quote_volume": 22524.22765, "trades": 305, "taker_buy_quote": 8929.11339}, {"ts": 1775836260000, "open": 1.3513, "high": 1.352, "low": 1.3513, "close": 1.3514, "volume": 98132.8, "quote_volume": 132637.37482, "trades": 273, "taker_buy_quote": 53326.8786}, {"ts": 1775836320000, "open": 1.3515, "high": 1.3518, "low": 1.3511, "close": 1.3515, "volume": 58768.3, "quote_volume": 79426.09795, "trades": 280, "taker_buy_quote": 74300.69474}, {"ts": 1775836380000, "open": 1.3515, "high": 1.3515, "low": 1.3507, "close": 1.3507, "volume": 7825.6, "quote_volume": 10574.16505, "trades": 170, "taker_buy_quote": 2541.65598}, {"ts": 1775836440000, "open": 1.3508, "high": 1.3514, "low": 1.35, "close": 1.35, "volume": 27638.6, "quote_volume": 37326.43798, "trades": 428, "taker_buy_quote": 5397.29858}, {"ts": 1775836500000, "open": 1.3501, "high": 1.3504, "low": 1.3483, "close": 1.3495, "volume": 196433.7, "quote_volume": 265078.45112, "trades": 858, "taker_buy_quote": 53290.13512}, {"ts": 1775836560000, "open": 1.3495, "high": 1.3502, "low": 1.3493, "close": 1.3494, "volume": 101431.2, "quote_volume": 136920.72439, "trades": 371, "taker_buy_quote": 60492.74574}, {"ts": 1775836620000, "open": 1.3493, "high": 1.3493, "low": 1.3468, "close": 1.3472, "volume": 262908.5, "quote_volume": 354169.84206, "trades": 927, "taker_buy_quote": 187382.36527}, {"ts": 1775836680000, "open": 1.3473, "high": 1.3474, "low": 1.3461, "close": 1.3465, "volume": 141667.8, "quote_volume": 190800.72982, "trades": 604, "taker_buy_quote": 33997.92689}, {"ts": 1775836740000, "open": 1.3464, "high": 1.3478, "low": 1.3463, "close": 1.3478, "volume": 81516.5, "quote_volume": 109797.9206, "trades": 322, "taker_buy_quote": 95226.14218}, {"ts": 1775836800000, "open": 1.3479, "high": 1.3483, "low": 1.3478, "close": 1.3481, "volume": 37266.3, "quote_volume": 50235.47518, "trades": 335, "taker_buy_quote": 14750.38241}, {"ts": 1775836860000, "open": 1.3481, "high": 1.3485, "low": 1.3477, "close": 1.3477, "volume": 17852.5, "quote_volume": 24069.8352, "trades": 261, "taker_buy_quote": 7060.84452}, {"ts": 1775836920000, "open": 1.3478, "high": 1.3487, "low": 1.3476, "close": 1.3487, "volume": 57026.7, "quote_volume": 76893.92632, "trades": 349, "taker_buy_quote": 27924.46903}, {"ts": 1775836980000, "open": 1.3487, "high": 1.3492, "low": 1.3487, "close": 1.3492, "volume": 17126.0, "quote_volume": 23103.56418, "trades": 300, "taker_buy_quote": 9816.85248}, {"ts": 1775837040000, "open": 1.3493, "high": 1.3495, "low": 1.3486, "close": 1.3488, "volume": 40243.8, "quote_volume": 54289.75467, "trades": 458, "taker_buy_quote": 13385.74851}, {"ts": 1775837100000, "open": 1.3487, "high": 1.3489, "low": 1.3486, "close": 1.3487, "volume": 9315.2, "quote_volume": 12564.2858, "trades": 133, "taker_buy_quote": 4514.41297}, {"ts": 1775837160000, "open": 1.3487, "high": 1.3491, "low": 1.3484, "close": 1.3488, "volume": 45809.6, "quote_volume": 61785.71642, "trades": 268, "taker_buy_quote": 42258.12052}, {"ts": 1775837220000, "open": 1.3488, "high": 1.3499, "low": 1.3488, "close": 1.3499, "volume": 54192.2, "quote_volume": 73125.14329, "trades": 307, "taker_buy_quote": 60567.12569}, {"ts": 1775837280000, "open": 1.3498, "high": 1.3501, "low": 1.3495, "close": 1.3498, "volume": 40508.7, "quote_volume": 54681.28627, "trades": 373, "taker_buy_quote": 34187.09757}, {"ts": 1775837340000, "open": 1.3497, "high": 1.3498, "low": 1.3492, "close": 1.3493, "volume": 13074.4, "quote_volume": 17643.47692, "trades": 191, "taker_buy_quote": 2987.22665}, {"ts": 1775837400000, "open": 1.3492, "high": 1.3504, "low": 1.3492, "close": 1.3504, "volume": 71495.5, "quote_volume": 96528.27974, "trades": 430, "taker_buy_quote": 71016.7757}, {"ts": 1775837460000, "open": 1.3504, "high": 1.3508, "low": 1.3503, "close": 1.3504, "volume": 36243.4, "quote_volume": 48946.85291, "trades": 369, "taker_buy_quote": 20666.71324}, {"ts": 1775837520000, "open": 1.3504, "high": 1.3508, "low": 1.3503, "close": 1.3505, "volume": 15252.2, "quote_volume": 20599.52768, "trades": 131, "taker_buy_quote": 9117.70577}, {"ts": 1775837580000, "open": 1.3506, "high": 1.3518, "low": 1.3506, "close": 1.3515, "volume": 49317.3, "quote_volume": 66640.34738, "trades": 473, "taker_buy_quote": 15555.51354}, {"ts": 1775837640000, "open": 1.3514, "high": 1.3521, "low": 1.3511, "close": 1.3515, "volume": 39967.2, "quote_volume": 54018.50016, "trades": 374, "taker_buy_quote": 25155.79886}, {"ts": 1775837700000, "open": 1.3515, "high": 1.3518, "low": 1.3512, "close": 1.3518, "volume": 16881.4, "quote_volume": 22815.25487, "trades": 187, "taker_buy_quote": 12486.57907}, {"ts": 1775837760000, "open": 1.3517, "high": 1.3527, "low": 1.3517, "close": 1.3524, "volume": 19340.2, "quote_volume": 26154.76645, "trades": 349, "taker_buy_quote": 10153.80339}, {"ts": 1775837820000, "open": 1.3525, "high": 1.3526, "low": 1.352, "close": 1.3524, "volume": 21003.1, "quote_volume": 28404.83952, "trades": 281, "taker_buy_quote": 8840.37046}, {"ts": 1775837880000, "open": 1.3524, "high": 1.3532, "low": 1.3521, "close": 1.3531, "volume": 51586.1, "quote_volume": 69776.24674, "trades": 332, "taker_buy_quote": 52605.98794}, {"ts": 1775837940000, "open": 1.353, "high": 1.354, "low": 1.3529, "close": 1.3533, "volume": 78179.5, "quote_volume": 105813.33608, "trades": 673, "taker_buy_quote": 59011.43587}, {"ts": 1775838000000, "open": 1.3533, "high": 1.3537, "low": 1.3517, "close": 1.3518, "volume": 59835.0, "quote_volume": 80961.4814, "trades": 413, "taker_buy_quote": 31343.98653}, {"ts": 1775838060000, "open": 1.3518, "high": 1.3518, "low": 1.3504, "close": 1.3504, "volume": 67484.4, "quote_volume": 91193.89438, "trades": 311, "taker_buy_quote": 16559.69852}, {"ts": 1775838120000, "open": 1.3503, "high": 1.3506, "low": 1.3498, "close": 1.3505, "volume": 117680.3, "quote_volume": 158898.88541, "trades": 367, "taker_buy_quote": 54861.36506}, {"ts": 1775838180000, "open": 1.3505, "high": 1.3528, "low": 1.3501, "close": 1.3518, "volume": 82680.5, "quote_volume": 111771.39404, "trades": 987, "taker_buy_quote": 60037.86272}, {"ts": 1775838240000, "open": 1.3518, "high": 1.353, "low": 1.3517, "close": 1.3528, "volume": 63750.2, "quote_volume": 86174.70606, "trades": 284, "taker_buy_quote": 6832.30569}, {"ts": 1775838300000, "open": 1.3528, "high": 1.3529, "low": 1.3521, "close": 1.3524, "volume": 32028.4, "quote_volume": 43325.53979, "trades": 206, "taker_buy_quote": 31794.43989}, {"ts": 1775838360000, "open": 1.3525, "high": 1.3529, "low": 1.3518, "close": 1.3518, "volume": 11821.1, "quote_volume": 15989.0145, "trades": 233, "taker_buy_quote": 1258.77684}, {"ts": 1775838420000, "open": 1.3519, "high": 1.3521, "low": 1.3516, "close": 1.3518, "volume": 42775.9, "quote_volume": 57826.24748, "trades": 276, "taker_buy_quote": 32138.44086}, {"ts": 1775838480000, "open": 1.3517, "high": 1.3521, "low": 1.3511, "close": 1.3515, "volume": 74624.6, "quote_volume": 100861.88075, "trades": 484, "taker_buy_quote": 31564.56453}, {"ts": 1775838540000, "open": 1.3515, "high": 1.3517, "low": 1.3512, "close": 1.3517, "volume": 17426.6, "quote_volume": 23551.42733, "trades": 154, "taker_buy_quote": 20658.59191}, {"ts": 1775838600000, "open": 1.3516, "high": 1.3522, "low": 1.3512, "close": 1.3512, "volume": 41343.4, "quote_volume": 55884.43782, "trades": 417, "taker_buy_quote": 19019.95548}, {"ts": 1775838660000, "open": 1.3512, "high": 1.3514, "low": 1.351, "close": 1.351, "volume": 31676.1, "quote_volume": 42799.28495, "trades": 180, "taker_buy_quote": 22999.90233}, {"ts": 1775838720000, "open": 1.3511, "high": 1.3513, "low": 1.3495, "close": 1.3495, "volume": 742603.9, "quote_volume": 1002540.96422, "trades": 687, "taker_buy_quote": 2172.84411}, {"ts": 1775838780000, "open": 1.3495, "high": 1.351, "low": 1.3491, "close": 1.3507, "volume": 50325.2, "quote_volume": 67932.02454, "trades": 724, "taker_buy_quote": 39751.29353}, {"ts": 1775838840000, "open": 1.3506, "high": 1.3514, "low": 1.3503, "close": 1.3514, "volume": 67099.1, "quote_volume": 90627.71845, "trades": 368, "taker_buy_quote": 72972.27827}, {"ts": 1775838900000, "open": 1.3515, "high": 1.3518, "low": 1.3507, "close": 1.3507, "volume": 13986.0, "quote_volume": 18899.85853, "trades": 390, "taker_buy_quote": 12962.71138}, {"ts": 1775838960000, "open": 1.3507, "high": 1.3509, "low": 1.3506, "close": 1.3508, "volume": 11527.9, "quote_volume": 15570.3056, "trades": 115, "taker_buy_quote": 12482.00181}, {"ts": 1775839020000, "open": 1.3509, "high": 1.3519, "low": 1.3509, "close": 1.3515, "volume": 15670.1, "quote_volume": 21171.66969, "trades": 282, "taker_buy_quote": 5302.04002}, {"ts": 1775839080000, "open": 1.3516, "high": 1.3516, "low": 1.3509, "close": 1.3509, "volume": 9107.2, "quote_volume": 12305.40425, "trades": 184, "taker_buy_quote": 4731.92283}, {"ts": 1775839140000, "open": 1.351, "high": 1.351, "low": 1.3505, "close": 1.3507, "volume": 13657.4, "quote_volume": 18446.57327, "trades": 161, "taker_buy_quote": 5095.41769}, {"ts": 1775839200000, "open": 1.3506, "high": 1.3506, "low": 1.3496, "close": 1.3496, "volume": 58696.5, "quote_volume": 79252.12904, "trades": 287, "taker_buy_quote": 50405.31251}, {"ts": 1775839260000, "open": 1.3495, "high": 1.3495, "low": 1.3487, "close": 1.3489, "volume": 8462.7, "quote_volume": 11416.14956, "trades": 237, "taker_buy_quote": 5901.681}, {"ts": 1775839320000, "open": 1.3489, "high": 1.3491, "low": 1.3486, "close": 1.3487, "volume": 24157.9, "quote_volume": 32588.30184, "trades": 130, "taker_buy_quote": 14385.96419}, {"ts": 1775839380000, "open": 1.3487, "high": 1.349, "low": 1.3486, "close": 1.3489, "volume": 53268.0, "quote_volume": 71850.66613, "trades": 238, "taker_buy_quote": 27323.48002}, {"ts": 1775839440000, "open": 1.3488, "high": 1.3489, "low": 1.3477, "close": 1.3479, "volume": 18644.9, "quote_volume": 25134.89092, "trades": 269, "taker_buy_quote": 2089.36744}, {"ts": 1775839500000, "open": 1.348, "high": 1.3483, "low": 1.3475, "close": 1.3481, "volume": 15224.3, "quote_volume": 20521.89716, "trades": 345, "taker_buy_quote": 13331.59145}, {"ts": 1775839560000, "open": 1.3481, "high": 1.3495, "low": 1.3481, "close": 1.3492, "volume": 16519.4, "quote_volume": 22275.89242, "trades": 296, "taker_buy_quote": 16374.37769}, {"ts": 1775839620000, "open": 1.3491, "high": 1.3496, "low": 1.3491, "close": 1.3494, "volume": 18895.4, "quote_volume": 25498.02548, "trades": 218, "taker_buy_quote": 8570.26109}, {"ts": 1775839680000, "open": 1.3495, "high": 1.3501, "low": 1.3493, "close": 1.35, "volume": 20362.0, "quote_volume": 27482.46396, "trades": 387, "taker_buy_quote": 12664.92609}, {"ts": 1775839740000, "open": 1.3499, "high": 1.3499, "low": 1.3498, "close": 1.3499, "volume": 5546.1, "quote_volume": 7486.37365, "trades": 65, "taker_buy_quote": 2297.5298}, {"ts": 1775839800000, "open": 1.35, "high": 1.3507, "low": 1.35, "close": 1.3503, "volume": 46947.2, "quote_volume": 63401.88018, "trades": 242, "taker_buy_quote": 18049.997}, {"ts": 1775839860000, "open": 1.3503, "high": 1.3515, "low": 1.35, "close": 1.3506, "volume": 38972.8, "quote_volume": 52637.33768, "trades": 627, "taker_buy_quote": 38757.10414}, {"ts": 1775839920000, "open": 1.3507, "high": 1.3509, "low": 1.3504, "close": 1.3507, "volume": 24912.5, "quote_volume": 33646.3548, "trades": 235, "taker_buy_quote": 27561.10059}, {"ts": 1775839980000, "open": 1.3508, "high": 1.3522, "low": 1.3508, "close": 1.3511, "volume": 28868.9, "quote_volume": 39015.59133, "trades": 520, "taker_buy_quote": 25172.82531}, {"ts": 1775840040000, "open": 1.3511, "high": 1.3515, "low": 1.351, "close": 1.351, "volume": 53674.5, "quote_volume": 72522.71294, "trades": 217, "taker_buy_quote": 52962.45684}, {"ts": 1775840100000, "open": 1.3509, "high": 1.3515, "low": 1.3508, "close": 1.3514, "volume": 361335.1, "quote_volume": 488262.35755, "trades": 251, "taker_buy_quote": 441424.75802}, {"ts": 1775840160000, "open": 1.3514, "high": 1.3514, "low": 1.351, "close": 1.3512, "volume": 12947.9, "quote_volume": 17494.783, "trades": 193, "taker_buy_quote": 4121.91009}, {"ts": 1775840220000, "open": 1.3513, "high": 1.3518, "low": 1.3511, "close": 1.3517, "volume": 28937.9, "quote_volume": 39110.23036, "trades": 434, "taker_buy_quote": 16736.72222}, {"ts": 1775840280000, "open": 1.3517, "high": 1.3526, "low": 1.3516, "close": 1.3524, "volume": 24132.2, "quote_volume": 32634.51781, "trades": 350, "taker_buy_quote": 27330.76488}, {"ts": 1775840340000, "open": 1.3523, "high": 1.3524, "low": 1.3515, "close": 1.3515, "volume": 76599.5, "quote_volume": 103563.64614, "trades": 173, "taker_buy_quote": 5357.43724}, {"ts": 1775840400000, "open": 1.3515, "high": 1.3516, "low": 1.3506, "close": 1.3507, "volume": 41444.2, "quote_volume": 55986.99468, "trades": 272, "taker_buy_quote": 12258.58497}, {"ts": 1775840460000, "open": 1.3508, "high": 1.3513, "low": 1.3507, "close": 1.3508, "volume": 22973.0, "quote_volume": 31038.66168, "trades": 196, "taker_buy_quote": 21411.68341}, {"ts": 1775840520000, "open": 1.3509, "high": 1.351, "low": 1.35, "close": 1.3508, "volume": 75113.6, "quote_volume": 101451.80219, "trades": 438, "taker_buy_quote": 22796.39138}, {"ts": 1775840580000, "open": 1.3507, "high": 1.3514, "low": 1.3507, "close": 1.3512, "volume": 20822.2, "quote_volume": 28131.57915, "trades": 228, "taker_buy_quote": 10253.89585}, {"ts": 1775840640000, "open": 1.3512, "high": 1.3515, "low": 1.3512, "close": 1.3514, "volume": 13876.1, "quote_volume": 18752.54789, "trades": 111, "taker_buy_quote": 7485.70497}, {"ts": 1775840700000, "open": 1.3513, "high": 1.3519, "low": 1.3512, "close": 1.3515, "volume": 24416.9, "quote_volume": 32998.57749, "trades": 277, "taker_buy_quote": 3639.10841}, {"ts": 1775840760000, "open": 1.3515, "high": 1.3516, "low": 1.3513, "close": 1.3515, "volume": 30550.2, "quote_volume": 41288.3783, "trades": 114, "taker_buy_quote": 1087.32781}, {"ts": 1775840820000, "open": 1.3514, "high": 1.352, "low": 1.3513, "close": 1.352, "volume": 6818.2, "quote_volume": 9215.14596, "trades": 138, "taker_buy_quote": 3420.61955}, {"ts": 1775840880000, "open": 1.352, "high": 1.3529, "low": 1.352, "close": 1.3523, "volume": 7043.5, "quote_volume": 9527.27522, "trades": 249, "taker_buy_quote": 4980.9351}, {"ts": 1775840940000, "open": 1.3523, "high": 1.3526, "low": 1.3521, "close": 1.3526, "volume": 19114.3, "quote_volume": 25848.75396, "trades": 121, "taker_buy_quote": 22082.55773}, {"ts": 1775841000000, "open": 1.3526, "high": 1.3526, "low": 1.352, "close": 1.3521, "volume": 15100.8, "quote_volume": 20421.6024, "trades": 133, "taker_buy_quote": 1980.88517}, {"ts": 1775841060000, "open": 1.352, "high": 1.3521, "low": 1.3513, "close": 1.352, "volume": 34288.4, "quote_volume": 46345.37925, "trades": 294, "taker_buy_quote": 6031.04735}, {"ts": 1775841120000, "open": 1.352, "high": 1.3525, "low": 1.352, "close": 1.3522, "volume": 4674.9, "quote_volume": 6321.72186, "trades": 132, "taker_buy_quote": 2963.74736}, {"ts": 1775841180000, "open": 1.3522, "high": 1.3523, "low": 1.3517, "close": 1.3517, "volume": 18411.0, "quote_volume": 24894.32266, "trades": 130, "taker_buy_quote": 3961.7413}, {"ts": 1775841240000, "open": 1.3517, "high": 1.352, "low": 1.3517, "close": 1.3519, "volume": 4737.7, "quote_volume": 6404.83372, "trades": 84, "taker_buy_quote": 4150.26301}, {"ts": 1775841300000, "open": 1.3519, "high": 1.3523, "low": 1.3515, "close": 1.3516, "volume": 19524.4, "quote_volume": 26393.12461, "trades": 215, "taker_buy_quote": 5570.13351}, {"ts": 1775841360000, "open": 1.3516, "high": 1.3519, "low": 1.3515, "close": 1.3519, "volume": 11339.9, "quote_volume": 15327.90192, "trades": 127, "taker_buy_quote": 7122.20631}, {"ts": 1775841420000, "open": 1.352, "high": 1.3527, "low": 1.352, "close": 1.3525, "volume": 21361.6, "quote_volume": 28891.76133, "trades": 225, "taker_buy_quote": 11652.14658}, {"ts": 1775841480000, "open": 1.3525, "high": 1.353, "low": 1.3523, "close": 1.3527, "volume": 75309.6, "quote_volume": 101870.08665, "trades": 307, "taker_buy_quote": 42392.202}, {"ts": 1775841540000, "open": 1.3527, "high": 1.3528, "low": 1.3523, "close": 1.3525, "volume": 14153.2, "quote_volume": 19142.31663, "trades": 185, "taker_buy_quote": 7061.56433}, {"ts": 1775841600000, "open": 1.3525, "high": 1.3525, "low": 1.3516, "close": 1.3517, "volume": 31653.4, "quote_volume": 42798.94584, "trades": 222, "taker_buy_quote": 8544.68621}, {"ts": 1775841660000, "open": 1.3517, "high": 1.3521, "low": 1.3517, "close": 1.3518, "volume": 4440.1, "quote_volume": 6002.58747, "trades": 192, "taker_buy_quote": 3364.53734}, {"ts": 1775841720000, "open": 1.3517, "high": 1.3519, "low": 1.3511, "close": 1.3518, "volume": 12882.9, "quote_volume": 17409.94959, "trades": 280, "taker_buy_quote": 12467.2001}, {"ts": 1775841780000, "open": 1.3518, "high": 1.3525, "low": 1.3518, "close": 1.3525, "volume": 21561.2, "quote_volume": 29153.33335, "trades": 159, "taker_buy_quote": 22555.34412}, {"ts": 1775841840000, "open": 1.3526, "high": 1.3529, "low": 1.3519, "close": 1.3519, "volume": 8503.7, "quote_volume": 11501.08825, "trades": 231, "taker_buy_quote": 5994.43363}, {"ts": 1775841900000, "open": 1.352, "high": 1.3523, "low": 1.3515, "close": 1.3523, "volume": 24094.7, "quote_volume": 32571.81274, "trades": 182, "taker_buy_quote": 21584.54821}, {"ts": 1775841960000, "open": 1.3523, "high": 1.3531, "low": 1.3523, "close": 1.3527, "volume": 15489.5, "quote_volume": 20953.66071, "trades": 245, "taker_buy_quote": 9529.22529}, {"ts": 1775842020000, "open": 1.3528, "high": 1.353, "low": 1.3526, "close": 1.3526, "volume": 57461.0, "quote_volume": 77737.87456, "trades": 133, "taker_buy_quote": 1797.17069}, {"ts": 1775842080000, "open": 1.3526, "high": 1.3526, "low": 1.352, "close": 1.3523, "volume": 18022.6, "quote_volume": 24372.2738, "trades": 166, "taker_buy_quote": 4508.12983}, {"ts": 1775842140000, "open": 1.3523, "high": 1.3523, "low": 1.3521, "close": 1.3522, "volume": 5543.1, "quote_volume": 7495.5059, "trades": 62, "taker_buy_quote": 5700.75379}, {"ts": 1775842200000, "open": 1.3521, "high": 1.3522, "low": 1.3515, "close": 1.3522, "volume": 12332.0, "quote_volume": 16669.93122, "trades": 236, "taker_buy_quote": 6532.17449}, {"ts": 1775842260000, "open": 1.3522, "high": 1.3527, "low": 1.3521, "close": 1.3524, "volume": 24722.5, "quote_volume": 33435.76111, "trades": 182, "taker_buy_quote": 9666.88432}, {"ts": 1775842320000, "open": 1.3524, "high": 1.3524, "low": 1.352, "close": 1.3522, "volume": 5092.5, "quote_volume": 6886.15582, "trades": 178, "taker_buy_quote": 5203.13467}, {"ts": 1775842380000, "open": 1.3522, "high": 1.3523, "low": 1.352, "close": 1.3521, "volume": 27607.4, "quote_volume": 37328.19143, "trades": 142, "taker_buy_quote": 25701.03197}, {"ts": 1775842440000, "open": 1.3522, "high": 1.3523, "low": 1.352, "close": 1.3521, "volume": 3750.7, "quote_volume": 5071.24425, "trades": 87, "taker_buy_quote": 2856.59076}, {"ts": 1775842500000, "open": 1.3521, "high": 1.3521, "low": 1.351, "close": 1.351, "volume": 24769.6, "quote_volume": 33483.29275, "trades": 251, "taker_buy_quote": 2844.57382}, {"ts": 1775842560000, "open": 1.3509, "high": 1.3512, "low": 1.3506, "close": 1.3512, "volume": 44580.1, "quote_volume": 60221.55847, "trades": 207, "taker_buy_quote": 2745.54164}, {"ts": 1775842620000, "open": 1.3511, "high": 1.3512, "low": 1.3501, "close": 1.3501, "volume": 15367.7, "quote_volume": 20762.48263, "trades": 262, "taker_buy_quote": 15727.00643}, {"ts": 1775842680000, "open": 1.3501, "high": 1.3503, "low": 1.3487, "close": 1.3503, "volume": 23092.9, "quote_volume": 31159.57479, "trades": 623, "taker_buy_quote": 14060.98394}, {"ts": 1775842740000, "open": 1.3504, "high": 1.3508, "low": 1.3503, "close": 1.3508, "volume": 10058.4, "quote_volume": 13584.03199, "trades": 137, "taker_buy_quote": 10695.63707}, {"ts": 1775842800000, "open": 1.3507, "high": 1.3509, "low": 1.3496, "close": 1.3496, "volume": 13892.0, "quote_volume": 18754.23392, "trades": 266, "taker_buy_quote": 5900.38668}, {"ts": 1775842860000, "open": 1.3497, "high": 1.3504, "low": 1.3495, "close": 1.3502, "volume": 37043.6, "quote_volume": 50014.66382, "trades": 235, "taker_buy_quote": 24214.38555}, {"ts": 1775842920000, "open": 1.3501, "high": 1.3509, "low": 1.3501, "close": 1.3509, "volume": 7509.5, "quote_volume": 10140.35004, "trades": 175, "taker_buy_quote": 7094.66751}, {"ts": 1775842980000, "open": 1.351, "high": 1.3516, "low": 1.351, "close": 1.3515, "volume": 6141.0, "quote_volume": 8297.89459, "trades": 155, "taker_buy_quote": 4759.70994}, {"ts": 1775843040000, "open": 1.3515, "high": 1.3519, "low": 1.3515, "close": 1.3519, "volume": 2869.1, "quote_volume": 3878.40288, "trades": 101, "taker_buy_quote": 1221.44392}, {"ts": 1775843100000, "open": 1.3519, "high": 1.3523, "low": 1.3518, "close": 1.3521, "volume": 34285.5, "quote_volume": 46354.69232, "trades": 343, "taker_buy_quote": 38892.81853}, {"ts": 1775843160000, "open": 1.352, "high": 1.3521, "low": 1.3517, "close": 1.3518, "volume": 3813.4, "quote_volume": 5155.01766, "trades": 112, "taker_buy_quote": 1499.1186}, {"ts": 1775843220000, "open": 1.3518, "high": 1.353, "low": 1.3517, "close": 1.3529, "volume": 25150.9, "quote_volume": 34014.82487, "trades": 320, "taker_buy_quote": 24228.89344}, {"ts": 1775843280000, "open": 1.353, "high": 1.3537, "low": 1.353, "close": 1.3537, "volume": 10873.4, "quote_volume": 14714.60891, "trades": 234, "taker_buy_quote": 8008.26686}, {"ts": 1775843340000, "open": 1.3536, "high": 1.3539, "low": 1.3534, "close": 1.3534, "volume": 16678.8, "quote_volume": 22578.05173, "trades": 231, "taker_buy_quote": 20630.89228}, {"ts": 1775843400000, "open": 1.3533, "high": 1.3557, "low": 1.3531, "close": 1.3557, "volume": 60247.5, "quote_volume": 81624.46625, "trades": 737, "taker_buy_quote": 52331.29142}, {"ts": 1775843460000, "open": 1.3557, "high": 1.3557, "low": 1.3548, "close": 1.3549, "volume": 31496.9, "quote_volume": 42684.40762, "trades": 452, "taker_buy_quote": 21960.75906}, {"ts": 1775843520000, "open": 1.3549, "high": 1.355, "low": 1.3545, "close": 1.3548, "volume": 16751.7, "quote_volume": 22693.93658, "trades": 270, "taker_buy_quote": 5191.84254}, {"ts": 1775843580000, "open": 1.3548, "high": 1.3551, "low": 1.3547, "close": 1.3549, "volume": 8692.4, "quote_volume": 11777.0737, "trades": 200, "taker_buy_quote": 6968.78406}, {"ts": 1775843640000, "open": 1.355, "high": 1.355, "low": 1.3547, "close": 1.3548, "volume": 8686.2, "quote_volume": 11768.34865, "trades": 160, "taker_buy_quote": 3585.95001}, {"ts": 1775843700000, "open": 1.3549, "high": 1.3551, "low": 1.3545, "close": 1.3548, "volume": 32811.4, "quote_volume": 44448.64129, "trades": 321, "taker_buy_quote": 10817.95537}, {"ts": 1775843760000, "open": 1.3548, "high": 1.3552, "low": 1.3547, "close": 1.3552, "volume": 6683.3, "quote_volume": 9056.72709, "trades": 162, "taker_buy_quote": 8084.40258}, {"ts": 1775843820000, "open": 1.3553, "high": 1.3558, "low": 1.3551, "close": 1.3556, "volume": 13563.1, "quote_volume": 18382.77083, "trades": 257, "taker_buy_quote": 3717.7215}, {"ts": 1775843880000, "open": 1.3557, "high": 1.356, "low": 1.355, "close": 1.355, "volume": 54227.6, "quote_volume": 73522.4231, "trades": 332, "taker_buy_quote": 13528.01001}, {"ts": 1775843940000, "open": 1.355, "high": 1.3554, "low": 1.355, "close": 1.3553, "volume": 7877.2, "quote_volume": 10675.05625, "trades": 154, "taker_buy_quote": 8072.31715}, {"ts": 1775844000000, "open": 1.3554, "high": 1.3563, "low": 1.3553, "close": 1.3562, "volume": 144148.6, "quote_volume": 195460.59934, "trades": 531, "taker_buy_quote": 176755.46301}, {"ts": 1775844060000, "open": 1.3561, "high": 1.3564, "low": 1.3549, "close": 1.355, "volume": 124521.2, "quote_volume": 168818.08546, "trades": 482, "taker_buy_quote": 6561.13073}, {"ts": 1775844120000, "open": 1.3549, "high": 1.3552, "low": 1.3547, "close": 1.3548, "volume": 19059.7, "quote_volume": 25826.70871, "trades": 240, "taker_buy_quote": 18337.49173}, {"ts": 1775844180000, "open": 1.3548, "high": 1.3549, "low": 1.3543, "close": 1.3547, "volume": 75855.8, "quote_volume": 102739.46575, "trades": 298, "taker_buy_quote": 7788.50679}, {"ts": 1775844240000, "open": 1.3546, "high": 1.3547, "low": 1.3531, "close": 1.3533, "volume": 26912.4, "quote_volume": 36435.65578, "trades": 338, "taker_buy_quote": 7480.79181}, {"ts": 1775844300000, "open": 1.3534, "high": 1.3538, "low": 1.3531, "close": 1.3538, "volume": 19371.0, "quote_volume": 26213.80525, "trades": 284, "taker_buy_quote": 14468.04363}, {"ts": 1775844360000, "open": 1.3537, "high": 1.3539, "low": 1.3536, "close": 1.3538, "volume": 3826.9, "quote_volume": 5180.92178, "trades": 132, "taker_buy_quote": 3616.40122}, {"ts": 1775844420000, "open": 1.3538, "high": 1.3539, "low": 1.3534, "close": 1.3534, "volume": 5683.1, "quote_volume": 7693.05531, "trades": 173, "taker_buy_quote": 905.95966}, {"ts": 1775844480000, "open": 1.3534, "high": 1.354, "low": 1.353, "close": 1.354, "volume": 137369.9, "quote_volume": 185888.62464, "trades": 493, "taker_buy_quote": 94141.83585}, {"ts": 1775844540000, "open": 1.3539, "high": 1.3543, "low": 1.3537, "close": 1.3537, "volume": 31165.8, "quote_volume": 42199.72888, "trades": 305, "taker_buy_quote": 2742.6644}, {"ts": 1775844600000, "open": 1.3538, "high": 1.3539, "low": 1.3537, "close": 1.3539, "volume": 67065.3, "quote_volume": 90793.04037, "trades": 138, "taker_buy_quote": 10928.209}, {"ts": 1775844660000, "open": 1.3538, "high": 1.3547, "low": 1.3538, "close": 1.3547, "volume": 7934.2, "quote_volume": 10747.0899, "trades": 217, "taker_buy_quote": 9330.07798}, {"ts": 1775844720000, "open": 1.3547, "high": 1.3548, "low": 1.3545, "close": 1.3546, "volume": 7569.8, "quote_volume": 10254.50269, "trades": 185, "taker_buy_quote": 5503.23962}, {"ts": 1775844780000, "open": 1.3547, "high": 1.3547, "low": 1.3543, "close": 1.3543, "volume": 6572.4, "quote_volume": 8902.237, "trades": 138, "taker_buy_quote": 1747.64002}, {"ts": 1775844840000, "open": 1.3543, "high": 1.3548, "low": 1.3543, "close": 1.3547, "volume": 9638.4, "quote_volume": 13054.8975, "trades": 246, "taker_buy_quote": 4106.72394}, {"ts": 1775844900000, "open": 1.3548, "high": 1.3568, "low": 1.3548, "close": 1.355, "volume": 111698.5, "quote_volume": 151478.97611, "trades": 962, "taker_buy_quote": 71167.39572}, {"ts": 1775844960000, "open": 1.355, "high": 1.3558, "low": 1.3549, "close": 1.3556, "volume": 25798.0, "quote_volume": 34969.90005, "trades": 310, "taker_buy_quote": 14043.50982}, {"ts": 1775845020000, "open": 1.3555, "high": 1.3557, "low": 1.3554, "close": 1.3557, "volume": 5884.7, "quote_volume": 7976.64376, "trades": 139, "taker_buy_quote": 4224.74361}, {"ts": 1775845080000, "open": 1.3557, "high": 1.3558, "low": 1.3545, "close": 1.355, "volume": 155017.3, "quote_volume": 210050.01016, "trades": 561, "taker_buy_quote": 95722.27899}, {"ts": 1775845140000, "open": 1.3551, "high": 1.3551, "low": 1.3548, "close": 1.3549, "volume": 11428.9, "quote_volume": 15486.03883, "trades": 202, "taker_buy_quote": 6897.93388}, {"ts": 1775845200000, "open": 1.3548, "high": 1.3555, "low": 1.3548, "close": 1.3554, "volume": 6854.4, "quote_volume": 9288.12337, "trades": 214, "taker_buy_quote": 7243.91606}, {"ts": 1775845260000, "open": 1.3555, "high": 1.3555, "low": 1.355, "close": 1.3551, "volume": 5006.2, "quote_volume": 6785.20156, "trades": 148, "taker_buy_quote": 1583.1976}, {"ts": 1775845320000, "open": 1.3551, "high": 1.3551, "low": 1.3547, "close": 1.3548, "volume": 8273.9, "quote_volume": 11210.052, "trades": 128, "taker_buy_quote": 3512.60576}, {"ts": 1775845380000, "open": 1.3548, "high": 1.3551, "low": 1.3547, "close": 1.3551, "volume": 24295.6, "quote_volume": 32922.47722, "trades": 177, "taker_buy_quote": 30031.80542}, {"ts": 1775845440000, "open": 1.3551, "high": 1.3551, "low": 1.3543, "close": 1.3543, "volume": 21871.7, "quote_volume": 29633.60129, "trades": 248, "taker_buy_quote": 12581.32943}, {"ts": 1775845500000, "open": 1.3543, "high": 1.3543, "low": 1.3537, "close": 1.3539, "volume": 7452.8, "quote_volume": 10090.04184, "trades": 267, "taker_buy_quote": 3506.61872}, {"ts": 1775845560000, "open": 1.3539, "high": 1.3539, "low": 1.3532, "close": 1.3535, "volume": 10783.4, "quote_volume": 14596.17758, "trades": 223, "taker_buy_quote": 4251.1641}, {"ts": 1775845620000, "open": 1.3535, "high": 1.3542, "low": 1.3534, "close": 1.3542, "volume": 12987.3, "quote_volume": 17581.0683, "trades": 267, "taker_buy_quote": 13501.7414}, {"ts": 1775845680000, "open": 1.3541, "high": 1.355, "low": 1.3541, "close": 1.355, "volume": 8481.6, "quote_volume": 11490.9204, "trades": 233, "taker_buy_quote": 8312.7537}, {"ts": 1775845740000, "open": 1.355, "high": 1.3569, "low": 1.3549, "close": 1.3569, "volume": 65317.6, "quote_volume": 88555.75189, "trades": 511, "taker_buy_quote": 85577.68934}, {"ts": 1775845800000, "open": 1.3569, "high": 1.3571, "low": 1.3564, "close": 1.3569, "volume": 78726.5, "quote_volume": 106809.08681, "trades": 441, "taker_buy_quote": 19566.35858}, {"ts": 1775845860000, "open": 1.3568, "high": 1.3569, "low": 1.3568, "close": 1.3569, "volume": 3701.7, "quote_volume": 5022.58602, "trades": 97, "taker_buy_quote": 1620.95274}, {"ts": 1775845920000, "open": 1.3569, "high": 1.3576, "low": 1.3568, "close": 1.357, "volume": 64017.7, "quote_volume": 86887.8997, "trades": 363, "taker_buy_quote": 8132.10871}, {"ts": 1775845980000, "open": 1.357, "high": 1.3574, "low": 1.3569, "close": 1.3574, "volume": 100313.1, "quote_volume": 136144.31649, "trades": 262, "taker_buy_quote": 19498.9643}, {"ts": 1775846040000, "open": 1.3574, "high": 1.3574, "low": 1.357, "close": 1.357, "volume": 27715.5, "quote_volume": 37615.8096, "trades": 166, "taker_buy_quote": 3081.16514}, {"ts": 1775846100000, "open": 1.357, "high": 1.3572, "low": 1.3569, "close": 1.3572, "volume": 32566.7, "quote_volume": 44196.46251, "trades": 172, "taker_buy_quote": 31223.04956}, {"ts": 1775846160000, "open": 1.3571, "high": 1.3572, "low": 1.3568, "close": 1.3571, "volume": 30605.0, "quote_volume": 41531.90271, "trades": 239, "taker_buy_quote": 4543.34064}, {"ts": 1775846220000, "open": 1.3571, "high": 1.3579, "low": 1.3571, "close": 1.3579, "volume": 21381.4, "quote_volume": 29027.24672, "trades": 230, "taker_buy_quote": 21892.35525}, {"ts": 1775846280000, "open": 1.3578, "high": 1.3582, "low": 1.3578, "close": 1.3581, "volume": 51141.3, "quote_volume": 69453.8652, "trades": 231, "taker_buy_quote": 61466.41883}, {"ts": 1775846340000, "open": 1.3582, "high": 1.3582, "low": 1.357, "close": 1.357, "volume": 19096.1, "quote_volume": 25928.21359, "trades": 295, "taker_buy_quote": 1712.65427}, {"ts": 1775846400000, "open": 1.3571, "high": 1.3575, "low": 1.357, "close": 1.3574, "volume": 26655.5, "quote_volume": 36180.61461, "trades": 253, "taker_buy_quote": 31436.67377}, {"ts": 1775846460000, "open": 1.3573, "high": 1.3574, "low": 1.356, "close": 1.356, "volume": 19428.1, "quote_volume": 26363.43634, "trades": 324, "taker_buy_quote": 1215.5605}, {"ts": 1775846520000, "open": 1.356, "high": 1.3561, "low": 1.3555, "close": 1.3558, "volume": 46389.2, "quote_volume": 62893.23477, "trades": 268, "taker_buy_quote": 45967.04722}, {"ts": 1775846580000, "open": 1.3558, "high": 1.3561, "low": 1.3557, "close": 1.3561, "volume": 42169.7, "quote_volume": 57177.55179, "trades": 132, "taker_buy_quote": 54798.75996}, {"ts": 1775846640000, "open": 1.3562, "high": 1.3563, "low": 1.3562, "close": 1.3563, "volume": 2974.7, "quote_volume": 4034.50493, "trades": 72, "taker_buy_quote": 3024.81403}, {"ts": 1775846700000, "open": 1.3563, "high": 1.3571, "low": 1.3561, "close": 1.357, "volume": 6381.0, "quote_volume": 8656.63118, "trades": 241, "taker_buy_quote": 4436.69043}, {"ts": 1775846760000, "open": 1.357, "high": 1.3575, "low": 1.3568, "close": 1.3574, "volume": 5874.5, "quote_volume": 7972.27141, "trades": 181, "taker_buy_quote": 3809.92098}, {"ts": 1775846820000, "open": 1.3575, "high": 1.3575, "low": 1.3566, "close": 1.3567, "volume": 11606.1, "quote_volume": 15749.35692, "trades": 222, "taker_buy_quote": 4035.65967}, {"ts": 1775846880000, "open": 1.3567, "high": 1.357, "low": 1.3567, "close": 1.3569, "volume": 21545.4, "quote_volume": 29232.62045, "trades": 89, "taker_buy_quote": 24984.08956}, {"ts": 1775846940000, "open": 1.357, "high": 1.3572, "low": 1.3569, "close": 1.3571, "volume": 9356.9, "quote_volume": 12697.28796, "trades": 104, "taker_buy_quote": 10383.09197}, {"ts": 1775847000000, "open": 1.3572, "high": 1.3572, "low": 1.3568, "close": 1.3569, "volume": 7080.3, "quote_volume": 9608.01901, "trades": 86, "taker_buy_quote": 1244.32573}, {"ts": 1775847060000, "open": 1.3568, "high": 1.357, "low": 1.3568, "close": 1.3569, "volume": 8174.7, "quote_volume": 11092.29152, "trades": 93, "taker_buy_quote": 4887.38649}, {"ts": 1775847120000, "open": 1.357, "high": 1.3578, "low": 1.3569, "close": 1.3577, "volume": 35046.2, "quote_volume": 47572.41383, "trades": 207, "taker_buy_quote": 39910.93239}, {"ts": 1775847180000, "open": 1.3578, "high": 1.3593, "low": 1.3578, "close": 1.3591, "volume": 59783.7, "quote_volume": 81214.97008, "trades": 373, "taker_buy_quote": 73330.59442}, {"ts": 1775847240000, "open": 1.3592, "high": 1.3598, "low": 1.3588, "close": 1.3596, "volume": 162540.0, "quote_volume": 220909.88895, "trades": 397, "taker_buy_quote": 157404.28323}, {"ts": 1775847300000, "open": 1.3595, "high": 1.36, "low": 1.3591, "close": 1.3591, "volume": 63985.3, "quote_volume": 86994.25129, "trades": 377, "taker_buy_quote": 37275.56075}, {"ts": 1775847360000, "open": 1.3591, "high": 1.3592, "low": 1.3588, "close": 1.3592, "volume": 50235.3, "quote_volume": 68268.15154, "trades": 180, "taker_buy_quote": 63891.46905}, {"ts": 1775847420000, "open": 1.3591, "high": 1.3596, "low": 1.3591, "close": 1.3592, "volume": 59356.6, "quote_volume": 80681.8178, "trades": 251, "taker_buy_quote": 24523.68846}, {"ts": 1775847480000, "open": 1.3592, "high": 1.3597, "low": 1.3592, "close": 1.3596, "volume": 11549.7, "quote_volume": 15701.2698, "trades": 130, "taker_buy_quote": 1705.35962}, {"ts": 1775847540000, "open": 1.3596, "high": 1.3598, "low": 1.3593, "close": 1.3597, "volume": 11349.0, "quote_volume": 15431.00721, "trades": 133, "taker_buy_quote": 8619.48609}, {"ts": 1775847600000, "open": 1.3597, "high": 1.3599, "low": 1.3596, "close": 1.3597, "volume": 6874.9, "quote_volume": 9348.39548, "trades": 123, "taker_buy_quote": 1734.71399}, {"ts": 1775847660000, "open": 1.3597, "high": 1.3606, "low": 1.3597, "close": 1.3603, "volume": 94936.1, "quote_volume": 129121.32541, "trades": 328, "taker_buy_quote": 103721.08857}, {"ts": 1775847720000, "open": 1.3603, "high": 1.3604, "low": 1.3601, "close": 1.3603, "volume": 6271.2, "quote_volume": 8530.52942, "trades": 140, "taker_buy_quote": 4417.59042}, {"ts": 1775847780000, "open": 1.3602, "high": 1.3603, "low": 1.3595, "close": 1.3602, "volume": 77606.8, "quote_volume": 105548.5832, "trades": 248, "taker_buy_quote": 32188.08998}, {"ts": 1775847840000, "open": 1.3601, "high": 1.3601, "low": 1.3598, "close": 1.3599, "volume": 34995.3, "quote_volume": 47593.02815, "trades": 161, "taker_buy_quote": 24394.33938}, {"ts": 1775847900000, "open": 1.3599, "high": 1.3602, "low": 1.3599, "close": 1.3601, "volume": 4814.6, "quote_volume": 6548.19416, "trades": 79, "taker_buy_quote": 2040.4082}, {"ts": 1775847960000, "open": 1.3601, "high": 1.3627, "low": 1.3601, "close": 1.3622, "volume": 231708.2, "quote_volume": 315461.70303, "trades": 989, "taker_buy_quote": 179715.99513}, {"ts": 1775848020000, "open": 1.3621, "high": 1.3624, "low": 1.3613, "close": 1.3616, "volume": 46674.9, "quote_volume": 63569.72055, "trades": 499, "taker_buy_quote": 37470.75233}, {"ts": 1775848080000, "open": 1.3615, "high": 1.3615, "low": 1.3608, "close": 1.3612, "volume": 7596.6, "quote_volume": 10339.28409, "trades": 246, "taker_buy_quote": 4643.23435}, {"ts": 1775848140000, "open": 1.3613, "high": 1.3613, "low": 1.3597, "close": 1.3598, "volume": 59805.7, "quote_volume": 81390.43267, "trades": 335, "taker_buy_quote": 6798.11146}, {"ts": 1775848200000, "open": 1.3599, "high": 1.3607, "low": 1.3597, "close": 1.3605, "volume": 38085.6, "quote_volume": 51802.6123, "trades": 211, "taker_buy_quote": 41486.95681}, {"ts": 1775848260000, "open": 1.3606, "high": 1.3617, "low": 1.3605, "close": 1.3613, "volume": 25807.0, "quote_volume": 35119.63542, "trades": 365, "taker_buy_quote": 28315.83244}, {"ts": 1775848320000, "open": 1.3614, "high": 1.3623, "low": 1.3613, "close": 1.362, "volume": 81004.9, "quote_volume": 110322.57058, "trades": 454, "taker_buy_quote": 102292.52783}, {"ts": 1775848380000, "open": 1.3621, "high": 1.3624, "low": 1.3614, "close": 1.3623, "volume": 69279.2, "quote_volume": 94348.4954, "trades": 401, "taker_buy_quote": 49839.02982}, {"ts": 1775848440000, "open": 1.3623, "high": 1.3623, "low": 1.3615, "close": 1.362, "volume": 9245.7, "quote_volume": 12591.93728, "trades": 247, "taker_buy_quote": 5267.95989}, {"ts": 1775848500000, "open": 1.362, "high": 1.3622, "low": 1.3614, "close": 1.3615, "volume": 23218.9, "quote_volume": 31620.63144, "trades": 322, "taker_buy_quote": 6467.6378}, {"ts": 1775848560000, "open": 1.3615, "high": 1.3622, "low": 1.3615, "close": 1.3621, "volume": 24158.0, "quote_volume": 32902.15201, "trades": 200, "taker_buy_quote": 11701.58788}, {"ts": 1775848620000, "open": 1.3622, "high": 1.3622, "low": 1.3615, "close": 1.3615, "volume": 14882.0, "quote_volume": 20267.28943, "trades": 154, "taker_buy_quote": 5674.55276}, {"ts": 1775848680000, "open": 1.3616, "high": 1.3618, "low": 1.3613, "close": 1.3618, "volume": 11408.4, "quote_volume": 15533.32682, "trades": 126, "taker_buy_quote": 10293.26509}, {"ts": 1775848740000, "open": 1.3617, "high": 1.3618, "low": 1.3609, "close": 1.3616, "volume": 14557.2, "quote_volume": 19818.31229, "trades": 245, "taker_buy_quote": 10058.659}, {"ts": 1775848800000, "open": 1.3615, "high": 1.3616, "low": 1.3596, "close": 1.3597, "volume": 57918.8, "quote_volume": 78800.10787, "trades": 442, "taker_buy_quote": 27415.90907}, {"ts": 1775848860000, "open": 1.3596, "high": 1.3597, "low": 1.359, "close": 1.359, "volume": 106921.6, "quote_volume": 145354.80313, "trades": 330, "taker_buy_quote": 35371.54876}, {"ts": 1775848920000, "open": 1.359, "high": 1.359, "low": 1.3582, "close": 1.3584, "volume": 140466.4, "quote_volume": 190848.71861, "trades": 346, "taker_buy_quote": 115547.88912}, {"ts": 1775848980000, "open": 1.3584, "high": 1.3594, "low": 1.3584, "close": 1.3594, "volume": 29962.2, "quote_volume": 40709.42068, "trades": 231, "taker_buy_quote": 31952.24564}, {"ts": 1775849040000, "open": 1.3594, "high": 1.3594, "low": 1.359, "close": 1.3592, "volume": 33057.8, "quote_volume": 44930.79883, "trades": 133, "taker_buy_quote": 8397.1839}, {"ts": 1775849100000, "open": 1.3593, "high": 1.36, "low": 1.3591, "close": 1.3599, "volume": 38125.0, "quote_volume": 51828.79063, "trades": 312, "taker_buy_quote": 24058.23264}, {"ts": 1775849160000, "open": 1.36, "high": 1.3602, "low": 1.3598, "close": 1.36, "volume": 29901.7, "quote_volume": 40664.68725, "trades": 156, "taker_buy_quote": 9672.62359}, {"ts": 1775849220000, "open": 1.3601, "high": 1.3601, "low": 1.3597, "close": 1.36, "volume": 16969.4, "quote_volume": 23076.87155, "trades": 173, "taker_buy_quote": 7819.85353}, {"ts": 1775849280000, "open": 1.3601, "high": 1.3615, "low": 1.3601, "close": 1.3615, "volume": 125224.1, "quote_volume": 170392.67067, "trades": 463, "taker_buy_quote": 109242.15251}, {"ts": 1775849340000, "open": 1.3614, "high": 1.3622, "low": 1.3614, "close": 1.3621, "volume": 207427.4, "quote_volume": 282484.66842, "trades": 362, "taker_buy_quote": 32285.33105}, {"ts": 1775849400000, "open": 1.3621, "high": 1.3622, "low": 1.3617, "close": 1.3619, "volume": 230498.2, "quote_volume": 313919.04111, "trades": 446, "taker_buy_quote": 152265.40884}, {"ts": 1775849460000, "open": 1.3619, "high": 1.3622, "low": 1.3614, "close": 1.3618, "volume": 90863.0, "quote_volume": 123734.84086, "trades": 288, "taker_buy_quote": 27386.75464}, {"ts": 1775849520000, "open": 1.3618, "high": 1.3618, "low": 1.3608, "close": 1.3609, "volume": 26232.0, "quote_volume": 35702.72171, "trades": 206, "taker_buy_quote": 1409.91872}, {"ts": 1775849580000, "open": 1.3608, "high": 1.3609, "low": 1.3606, "close": 1.3606, "volume": 7866.7, "quote_volume": 10704.64245, "trades": 99, "taker_buy_quote": 882.10841}, {"ts": 1775849640000, "open": 1.3607, "high": 1.3613, "low": 1.3607, "close": 1.3612, "volume": 45233.8, "quote_volume": 61561.47788, "trades": 167, "taker_buy_quote": 30438.63783}, {"ts": 1775849700000, "open": 1.3612, "high": 1.3614, "low": 1.3609, "close": 1.3609, "volume": 27694.4, "quote_volume": 37696.95558, "trades": 171, "taker_buy_quote": 11209.02661}, {"ts": 1775849760000, "open": 1.3609, "high": 1.3612, "low": 1.3608, "close": 1.361, "volume": 106615.4, "quote_volume": 145087.68342, "trades": 145, "taker_buy_quote": 76916.20954}, {"ts": 1775849820000, "open": 1.3611, "high": 1.3618, "low": 1.3609, "close": 1.3609, "volume": 36113.5, "quote_volume": 49161.93468, "trades": 392, "taker_buy_quote": 21979.78715}, {"ts": 1775849880000, "open": 1.3609, "high": 1.3612, "low": 1.3608, "close": 1.3609, "volume": 19385.7, "quote_volume": 26384.27475, "trades": 126, "taker_buy_quote": 8547.91153}, {"ts": 1775849940000, "open": 1.3608, "high": 1.3608, "low": 1.3596, "close": 1.3603, "volume": 60127.6, "quote_volume": 81770.52203, "trades": 394, "taker_buy_quote": 28017.75346}, {"ts": 1775850000000, "open": 1.3604, "high": 1.3609, "low": 1.3604, "close": 1.3606, "volume": 37524.7, "quote_volume": 51058.33706, "trades": 177, "taker_buy_quote": 28168.86333}, {"ts": 1775850060000, "open": 1.3606, "high": 1.3607, "low": 1.3602, "close": 1.3603, "volume": 20881.7, "quote_volume": 28409.42023, "trades": 143, "taker_buy_quote": 1088.05167}, {"ts": 1775850120000, "open": 1.3603, "high": 1.3605, "low": 1.3597, "close": 1.3601, "volume": 68354.7, "quote_volume": 92967.99031, "trades": 263, "taker_buy_quote": 8752.64304}, {"ts": 1775850180000, "open": 1.3601, "high": 1.3605, "low": 1.36, "close": 1.3604, "volume": 8653.1, "quote_volume": 11769.99966, "trades": 107, "taker_buy_quote": 5729.26034}, {"ts": 1775850240000, "open": 1.3605, "high": 1.3611, "low": 1.3604, "close": 1.3608, "volume": 78318.4, "quote_volume": 106571.08434, "trades": 270, "taker_buy_quote": 37401.61903}, {"ts": 1775850300000, "open": 1.3609, "high": 1.362, "low": 1.3609, "close": 1.3619, "volume": 104262.1, "quote_volume": 141966.12464, "trades": 339, "taker_buy_quote": 87079.81631}, {"ts": 1775850360000, "open": 1.3619, "high": 1.3619, "low": 1.3615, "close": 1.3618, "volume": 99741.8, "quote_volume": 135810.30877, "trades": 233, "taker_buy_quote": 74503.27742}, {"ts": 1775850420000, "open": 1.3617, "high": 1.3617, "low": 1.3614, "close": 1.3615, "volume": 38537.4, "quote_volume": 52472.69901, "trades": 141, "taker_buy_quote": 1238.73943}, {"ts": 1775850480000, "open": 1.3615, "high": 1.3615, "low": 1.36, "close": 1.36, "volume": 55696.8, "quote_volume": 75812.3962, "trades": 324, "taker_buy_quote": 11791.26917}, {"ts": 1775850540000, "open": 1.36, "high": 1.3607, "low": 1.3599, "close": 1.3607, "volume": 21904.6, "quote_volume": 29794.53026, "trades": 187, "taker_buy_quote": 27601.00376}, {"ts": 1775850600000, "open": 1.3608, "high": 1.3617, "low": 1.3602, "close": 1.361, "volume": 82654.2, "quote_volume": 112460.0465, "trades": 607, "taker_buy_quote": 10065.26697}, {"ts": 1775850660000, "open": 1.3611, "high": 1.3615, "low": 1.361, "close": 1.3614, "volume": 9655.9, "quote_volume": 13144.36103, "trades": 217, "taker_buy_quote": 7574.95091}, {"ts": 1775850720000, "open": 1.3614, "high": 1.3616, "low": 1.361, "close": 1.3611, "volume": 40021.3, "quote_volume": 54486.84211, "trades": 198, "taker_buy_quote": 26411.84995}, {"ts": 1775850780000, "open": 1.3611, "high": 1.3612, "low": 1.3607, "close": 1.361, "volume": 11580.9, "quote_volume": 15761.06698, "trades": 170, "taker_buy_quote": 10110.44707}, {"ts": 1775850840000, "open": 1.361, "high": 1.3614, "low": 1.361, "close": 1.361, "volume": 92320.2, "quote_volume": 125667.15897, "trades": 192, "taker_buy_quote": 14750.50025}, {"ts": 1775850900000, "open": 1.3611, "high": 1.3614, "low": 1.3609, "close": 1.3613, "volume": 22604.3, "quote_volume": 30763.30362, "trades": 164, "taker_buy_quote": 2377.61906}, {"ts": 1775850960000, "open": 1.3614, "high": 1.3614, "low": 1.3605, "close": 1.3605, "volume": 29977.7, "quote_volume": 40797.04088, "trades": 206, "taker_buy_quote": 9848.68787}, {"ts": 1775851020000, "open": 1.3606, "high": 1.3614, "low": 1.3605, "close": 1.3613, "volume": 7718.4, "quote_volume": 10503.6278, "trades": 162, "taker_buy_quote": 9825.6163}, {"ts": 1775851080000, "open": 1.3614, "high": 1.3624, "low": 1.3614, "close": 1.3624, "volume": 63393.4, "quote_volume": 86324.74432, "trades": 250, "taker_buy_quote": 46834.62702}, {"ts": 1775851140000, "open": 1.3624, "high": 1.3633, "low": 1.3619, "close": 1.3631, "volume": 243664.0, "quote_volume": 331989.6471, "trades": 1107, "taker_buy_quote": 188686.52348}, {"ts": 1775851200000, "open": 1.363, "high": 1.3632, "low": 1.3622, "close": 1.3622, "volume": 103562.3, "quote_volume": 141136.76486, "trades": 526, "taker_buy_quote": 24208.0915}, {"ts": 1775851260000, "open": 1.3622, "high": 1.3634, "low": 1.3621, "close": 1.3631, "volume": 45346.5, "quote_volume": 61795.01504, "trades": 479, "taker_buy_quote": 38351.72892}, {"ts": 1775851320000, "open": 1.3631, "high": 1.3635, "low": 1.362, "close": 1.3626, "volume": 62478.9, "quote_volume": 85157.22012, "trades": 526, "taker_buy_quote": 27000.69894}, {"ts": 1775851380000, "open": 1.3626, "high": 1.3634, "low": 1.3622, "close": 1.3634, "volume": 35027.4, "quote_volume": 47726.88969, "trades": 343, "taker_buy_quote": 19833.30504}, {"ts": 1775851440000, "open": 1.3634, "high": 1.3638, "low": 1.3627, "close": 1.363, "volume": 129474.4, "quote_volume": 176510.03905, "trades": 509, "taker_buy_quote": 68210.96736}, {"ts": 1775851500000, "open": 1.363, "high": 1.3631, "low": 1.3626, "close": 1.363, "volume": 33105.2, "quote_volume": 45115.82368, "trades": 201, "taker_buy_quote": 17334.92039}, {"ts": 1775851560000, "open": 1.363, "high": 1.3631, "low": 1.3628, "close": 1.3628, "volume": 32450.8, "quote_volume": 44227.72564, "trades": 186, "taker_buy_quote": 9659.45104}, {"ts": 1775851620000, "open": 1.3627, "high": 1.3628, "low": 1.3603, "close": 1.3609, "volume": 291358.4, "quote_volume": 396530.07252, "trades": 627, "taker_buy_quote": 46788.30501}, {"ts": 1775851680000, "open": 1.361, "high": 1.3624, "low": 1.3606, "close": 1.3623, "volume": 197232.1, "quote_volume": 268429.75353, "trades": 523, "taker_buy_quote": 36255.07111}, {"ts": 1775851740000, "open": 1.3624, "high": 1.3629, "low": 1.3621, "close": 1.3629, "volume": 42499.3, "quote_volume": 57906.48831, "trades": 220, "taker_buy_quote": 33285.32745}, {"ts": 1775851800000, "open": 1.3629, "high": 1.363, "low": 1.3624, "close": 1.3625, "volume": 31632.4, "quote_volume": 43103.34323, "trades": 298, "taker_buy_quote": 15415.60016}, {"ts": 1775851860000, "open": 1.3625, "high": 1.363, "low": 1.3624, "close": 1.363, "volume": 21433.9, "quote_volume": 29207.41823, "trades": 144, "taker_buy_quote": 17749.56831}, {"ts": 1775851920000, "open": 1.363, "high": 1.3636, "low": 1.363, "close": 1.3635, "volume": 15626.2, "quote_volume": 21303.71752, "trades": 228, "taker_buy_quote": 17812.94306}, {"ts": 1775851980000, "open": 1.3636, "high": 1.3638, "low": 1.3631, "close": 1.3631, "volume": 209012.2, "quote_volume": 285000.55742, "trades": 394, "taker_buy_quote": 50968.63862}, {"ts": 1775852040000, "open": 1.3632, "high": 1.3643, "low": 1.3631, "close": 1.364, "volume": 158289.2, "quote_volume": 215875.45814, "trades": 458, "taker_buy_quote": 171779.2456}, {"ts": 1775852100000, "open": 1.3639, "high": 1.3641, "low": 1.3636, "close": 1.364, "volume": 37280.1, "quote_volume": 50844.84446, "trades": 228, "taker_buy_quote": 21432.58212}, {"ts": 1775852160000, "open": 1.364, "high": 1.3642, "low": 1.3635, "close": 1.3641, "volume": 92546.5, "quote_volume": 126232.57936, "trades": 299, "taker_buy_quote": 47265.63531}, {"ts": 1775852220000, "open": 1.3641, "high": 1.3645, "low": 1.3641, "close": 1.3643, "volume": 99836.4, "quote_volume": 136210.66051, "trades": 214, "taker_buy_quote": 77417.3416}, {"ts": 1775852280000, "open": 1.3643, "high": 1.365, "low": 1.3643, "close": 1.3649, "volume": 34852.1, "quote_volume": 47565.89096, "trades": 350, "taker_buy_quote": 41668.05495}, {"ts": 1775852340000, "open": 1.3649, "high": 1.3658, "low": 1.3644, "close": 1.3657, "volume": 146755.6, "quote_volume": 200324.69729, "trades": 615, "taker_buy_quote": 136881.15978}, {"ts": 1775852400000, "open": 1.3657, "high": 1.3658, "low": 1.3645, "close": 1.3646, "volume": 48228.9, "quote_volume": 65853.19773, "trades": 336, "taker_buy_quote": 3276.94668}, {"ts": 1775852460000, "open": 1.3645, "high": 1.3647, "low": 1.364, "close": 1.3647, "volume": 36993.7, "quote_volume": 50471.10236, "trades": 255, "taker_buy_quote": 25104.24822}, {"ts": 1775852520000, "open": 1.3647, "high": 1.3649, "low": 1.3635, "close": 1.3635, "volume": 63364.2, "quote_volume": 86443.07101, "trades": 406, "taker_buy_quote": 22405.16553}, {"ts": 1775852580000, "open": 1.3635, "high": 1.3635, "low": 1.3623, "close": 1.3629, "volume": 70026.5, "quote_volume": 95417.83825, "trades": 493, "taker_buy_quote": 61059.81916}, {"ts": 1775852640000, "open": 1.3629, "high": 1.3635, "low": 1.3626, "close": 1.3631, "volume": 68369.4, "quote_volume": 93189.70545, "trades": 473, "taker_buy_quote": 22532.60861}, {"ts": 1775852700000, "open": 1.3631, "high": 1.3635, "low": 1.3631, "close": 1.3632, "volume": 19786.6, "quote_volume": 26974.97624, "trades": 160, "taker_buy_quote": 7750.45815}, {"ts": 1775852760000, "open": 1.3631, "high": 1.3634, "low": 1.3626, "close": 1.3626, "volume": 15268.8, "quote_volume": 20810.75032, "trades": 201, "taker_buy_quote": 2060.81715}, {"ts": 1775852820000, "open": 1.3626, "high": 1.3627, "low": 1.3626, "close": 1.3626, "volume": 14508.7, "quote_volume": 19769.68489, "trades": 37, "taker_buy_quote": 1775.18929}, {"ts": 1775852880000, "open": 1.3627, "high": 1.3629, "low": 1.3626, "close": 1.3627, "volume": 4455.2, "quote_volume": 6071.26819, "trades": 75, "taker_buy_quote": 2976.47097}, {"ts": 1775852940000, "open": 1.3626, "high": 1.3633, "low": 1.3623, "close": 1.3631, "volume": 24386.9, "quote_volume": 33237.63475, "trades": 272, "taker_buy_quote": 11897.76582}, {"ts": 1775853000000, "open": 1.3632, "high": 1.366, "low": 1.3631, "close": 1.3649, "volume": 292144.7, "quote_volume": 398844.20785, "trades": 1197, "taker_buy_quote": 148603.85448}, {"ts": 1775853060000, "open": 1.3649, "high": 1.3654, "low": 1.3641, "close": 1.3643, "volume": 92564.3, "quote_volume": 126303.54445, "trades": 467, "taker_buy_quote": 30442.29345}, {"ts": 1775853120000, "open": 1.3642, "high": 1.3642, "low": 1.3627, "close": 1.3627, "volume": 29369.5, "quote_volume": 40053.22052, "trades": 422, "taker_buy_quote": 6248.2181}, {"ts": 1775853180000, "open": 1.3626, "high": 1.363, "low": 1.3622, "close": 1.3622, "volume": 13830.1, "quote_volume": 18846.4562, "trades": 246, "taker_buy_quote": 4550.78689}, {"ts": 1775853240000, "open": 1.3623, "high": 1.3629, "low": 1.3623, "close": 1.3626, "volume": 79063.9, "quote_volume": 107742.44906, "trades": 314, "taker_buy_quote": 39525.99747}, {"ts": 1775853300000, "open": 1.3627, "high": 1.3631, "low": 1.3617, "close": 1.3622, "volume": 60426.3, "quote_volume": 82330.19379, "trades": 479, "taker_buy_quote": 20281.38414}, {"ts": 1775853360000, "open": 1.3622, "high": 1.3623, "low": 1.3606, "close": 1.3607, "volume": 33616.5, "quote_volume": 45759.71451, "trades": 373, "taker_buy_quote": 10607.82188}, {"ts": 1775853420000, "open": 1.3608, "high": 1.3611, "low": 1.3605, "close": 1.3605, "volume": 44427.5, "quote_volume": 60456.53722, "trades": 184, "taker_buy_quote": 16286.489}, {"ts": 1775853480000, "open": 1.3605, "high": 1.3605, "low": 1.3601, "close": 1.3602, "volume": 28067.3, "quote_volume": 38177.9789, "trades": 300, "taker_buy_quote": 13285.65109}, {"ts": 1775853540000, "open": 1.3602, "high": 1.3602, "low": 1.3598, "close": 1.36, "volume": 117965.9, "quote_volume": 160436.60979, "trades": 223, "taker_buy_quote": 135988.61884}, {"ts": 1775853600000, "open": 1.3601, "high": 1.3602, "low": 1.3597, "close": 1.3599, "volume": 86210.7, "quote_volume": 117245.39735, "trades": 279, "taker_buy_quote": 26104.22656}, {"ts": 1775853660000, "open": 1.3599, "high": 1.36, "low": 1.3598, "close": 1.36, "volume": 7435.7, "quote_volume": 10111.59911, "trades": 57, "taker_buy_quote": 6692.64864}, {"ts": 1775853720000, "open": 1.36, "high": 1.3611, "low": 1.36, "close": 1.3611, "volume": 29087.8, "quote_volume": 39577.00734, "trades": 206, "taker_buy_quote": 36466.27233}, {"ts": 1775853780000, "open": 1.3611, "high": 1.3613, "low": 1.3608, "close": 1.3609, "volume": 72790.8, "quote_volume": 99067.82306, "trades": 243, "taker_buy_quote": 56795.47424}, {"ts": 1775853840000, "open": 1.3608, "high": 1.3616, "low": 1.3607, "close": 1.3616, "volume": 97168.5, "quote_volume": 132241.85517, "trades": 330, "taker_buy_quote": 120763.83932}, {"ts": 1775853900000, "open": 1.3616, "high": 1.3618, "low": 1.3608, "close": 1.3608, "volume": 47546.5, "quote_volume": 64734.26369, "trades": 341, "taker_buy_quote": 7356.19369}, {"ts": 1775853960000, "open": 1.3609, "high": 1.3609, "low": 1.36, "close": 1.36, "volume": 19950.6, "quote_volume": 27141.04374, "trades": 190, "taker_buy_quote": 1294.76861}, {"ts": 1775854020000, "open": 1.36, "high": 1.3615, "low": 1.36, "close": 1.3614, "volume": 23769.2, "quote_volume": 32335.48541, "trades": 292, "taker_buy_quote": 27668.41913}, {"ts": 1775854080000, "open": 1.3615, "high": 1.3629, "low": 1.3615, "close": 1.3627, "volume": 26852.4, "quote_volume": 36576.15897, "trades": 351, "taker_buy_quote": 31585.38537}, {"ts": 1775854140000, "open": 1.3626, "high": 1.3628, "low": 1.3625, "close": 1.3626, "volume": 8489.7, "quote_volume": 11568.75986, "trades": 68, "taker_buy_quote": 7891.18631}, {"ts": 1775854200000, "open": 1.3625, "high": 1.3629, "low": 1.3624, "close": 1.3625, "volume": 53191.3, "quote_volume": 72472.32119, "trades": 198, "taker_buy_quote": 3235.59303}, {"ts": 1775854260000, "open": 1.3625, "high": 1.3633, "low": 1.3624, "close": 1.3629, "volume": 11673.6, "quote_volume": 15909.23014, "trades": 231, "taker_buy_quote": 8162.3468}, {"ts": 1775854320000, "open": 1.3628, "high": 1.3628, "low": 1.3622, "close": 1.3623, "volume": 8294.3, "quote_volume": 11300.39412, "trades": 143, "taker_buy_quote": 882.17961}, {"ts": 1775854380000, "open": 1.3623, "high": 1.3623, "low": 1.3619, "close": 1.3621, "volume": 40169.8, "quote_volume": 54712.68218, "trades": 169, "taker_buy_quote": 4748.32635}, {"ts": 1775854440000, "open": 1.3621, "high": 1.3625, "low": 1.3621, "close": 1.3624, "volume": 14393.7, "quote_volume": 19609.01803, "trades": 113, "taker_buy_quote": 15157.54914}, {"ts": 1775854500000, "open": 1.3624, "high": 1.3632, "low": 1.3623, "close": 1.3629, "volume": 41831.8, "quote_volume": 57009.8673, "trades": 325, "taker_buy_quote": 25988.67708}, {"ts": 1775854560000, "open": 1.3629, "high": 1.3653, "low": 1.3629, "close": 1.3647, "volume": 148310.7, "quote_volume": 202391.28279, "trades": 857, "taker_buy_quote": 103826.25954}, {"ts": 1775854620000, "open": 1.3646, "high": 1.365, "low": 1.3645, "close": 1.3646, "volume": 13873.1, "quote_volume": 18933.25175, "trades": 194, "taker_buy_quote": 10469.59834}, {"ts": 1775854680000, "open": 1.3646, "high": 1.365, "low": 1.3643, "close": 1.3645, "volume": 61317.1, "quote_volume": 83673.79143, "trades": 296, "taker_buy_quote": 47856.53523}, {"ts": 1775854740000, "open": 1.3645, "high": 1.3645, "low": 1.3642, "close": 1.3642, "volume": 11192.4, "quote_volume": 15270.04921, "trades": 137, "taker_buy_quote": 1947.8798}, {"ts": 1775854800000, "open": 1.3641, "high": 1.3641, "low": 1.3637, "close": 1.3637, "volume": 108168.1, "quote_volume": 147534.76759, "trades": 271, "taker_buy_quote": 8745.66787}, {"ts": 1775854860000, "open": 1.3638, "high": 1.3642, "low": 1.3636, "close": 1.3637, "volume": 71273.8, "quote_volume": 97218.06807, "trades": 309, "taker_buy_quote": 45438.77729}, {"ts": 1775854920000, "open": 1.3636, "high": 1.3636, "low": 1.3631, "close": 1.3631, "volume": 7696.5, "quote_volume": 10492.93767, "trades": 193, "taker_buy_quote": 1826.80163}, {"ts": 1775854980000, "open": 1.3631, "high": 1.3632, "low": 1.3629, "close": 1.3632, "volume": 8379.4, "quote_volume": 11422.17737, "trades": 107, "taker_buy_quote": 5658.79073}, {"ts": 1775855040000, "open": 1.3631, "high": 1.3632, "low": 1.3631, "close": 1.3632, "volume": 9776.3, "quote_volume": 13326.97856, "trades": 45, "taker_buy_quote": 12323.73696}, {"ts": 1775855100000, "open": 1.3632, "high": 1.3632, "low": 1.3614, "close": 1.3614, "volume": 99267.2, "quote_volume": 135207.3647, "trades": 469, "taker_buy_quote": 10274.31834}, {"ts": 1775855160000, "open": 1.3615, "high": 1.3617, "low": 1.3611, "close": 1.3611, "volume": 81207.1, "quote_volume": 110565.14895, "trades": 185, "taker_buy_quote": 23705.79343}, {"ts": 1775855220000, "open": 1.361, "high": 1.361, "low": 1.3601, "close": 1.3603, "volume": 46535.7, "quote_volume": 63316.73952, "trades": 336, "taker_buy_quote": 7115.56496}, {"ts": 1775855280000, "open": 1.3604, "high": 1.3608, "low": 1.3601, "close": 1.3602, "volume": 45110.1, "quote_volume": 61361.35143, "trades": 214, "taker_buy_quote": 6364.92458}, {"ts": 1775855340000, "open": 1.3602, "high": 1.3605, "low": 1.3598, "close": 1.3605, "volume": 37779.4, "quote_volume": 51385.35884, "trades": 262, "taker_buy_quote": 18501.80476}, {"ts": 1775855400000, "open": 1.3604, "high": 1.3605, "low": 1.3601, "close": 1.3601, "volume": 38921.7, "quote_volume": 52946.8008, "trades": 105, "taker_buy_quote": 696.71205}, {"ts": 1775855460000, "open": 1.3601, "high": 1.3603, "low": 1.3598, "close": 1.3602, "volume": 12463.5, "quote_volume": 16951.74641, "trades": 145, "taker_buy_quote": 6876.92191}, {"ts": 1775855520000, "open": 1.3602, "high": 1.3603, "low": 1.3598, "close": 1.3598, "volume": 51714.8, "quote_volume": 70331.11244, "trades": 222, "taker_buy_quote": 40776.75495}, {"ts": 1775855580000, "open": 1.3599, "high": 1.3599, "low": 1.3588, "close": 1.359, "volume": 93629.7, "quote_volume": 127267.42115, "trades": 407, "taker_buy_quote": 29777.55725}, {"ts": 1775855640000, "open": 1.3591, "high": 1.3598, "low": 1.3591, "close": 1.3598, "volume": 9383.4, "quote_volume": 12756.22395, "trades": 180, "taker_buy_quote": 9432.2639}, {"ts": 1775855700000, "open": 1.3597, "high": 1.3598, "low": 1.3589, "close": 1.3593, "volume": 33912.8, "quote_volume": 46093.0456, "trades": 268, "taker_buy_quote": 17916.66308}, {"ts": 1775855760000, "open": 1.3593, "high": 1.3595, "low": 1.3593, "close": 1.3595, "volume": 6052.4, "quote_volume": 8227.97644, "trades": 88, "taker_buy_quote": 6626.40307}, {"ts": 1775855820000, "open": 1.3594, "high": 1.3597, "low": 1.3593, "close": 1.3596, "volume": 8243.4, "quote_volume": 11207.33935, "trades": 151, "taker_buy_quote": 8581.61277}, {"ts": 1775855880000, "open": 1.3596, "high": 1.3596, "low": 1.3591, "close": 1.3592, "volume": 6754.7, "quote_volume": 9181.51663, "trades": 120, "taker_buy_quote": 5567.9268}, {"ts": 1775855940000, "open": 1.3591, "high": 1.3594, "low": 1.3589, "close": 1.3593, "volume": 15244.7, "quote_volume": 20720.32765, "trades": 220, "taker_buy_quote": 12208.40652}, {"ts": 1775856000000, "open": 1.3593, "high": 1.3594, "low": 1.3592, "close": 1.3592, "volume": 15310.7, "quote_volume": 20811.15442, "trades": 53, "taker_buy_quote": 2133.84897}, {"ts": 1775856060000, "open": 1.3592, "high": 1.3594, "low": 1.3588, "close": 1.3594, "volume": 22626.3, "quote_volume": 30752.42578, "trades": 231, "taker_buy_quote": 11410.6665}, {"ts": 1775856120000, "open": 1.3595, "high": 1.3599, "low": 1.3594, "close": 1.3595, "volume": 27957.0, "quote_volume": 38012.35002, "trades": 245, "taker_buy_quote": 7976.94126}, {"ts": 1775856180000, "open": 1.3596, "high": 1.3604, "low": 1.3596, "close": 1.3598, "volume": 59409.3, "quote_volume": 80802.06494, "trades": 284, "taker_buy_quote": 57058.8125}, {"ts": 1775856240000, "open": 1.3598, "high": 1.3598, "low": 1.3595, "close": 1.3595, "volume": 18305.2, "quote_volume": 24887.17124, "trades": 87, "taker_buy_quote": 1717.8546}, {"ts": 1775856300000, "open": 1.3595, "high": 1.3597, "low": 1.3592, "close": 1.3593, "volume": 113053.6, "quote_volume": 153696.72225, "trades": 239, "taker_buy_quote": 105419.12063}, {"ts": 1775856360000, "open": 1.3592, "high": 1.3595, "low": 1.3592, "close": 1.3594, "volume": 46350.8, "quote_volume": 63006.38856, "trades": 120, "taker_buy_quote": 18238.0173}, {"ts": 1775856420000, "open": 1.3595, "high": 1.3596, "low": 1.3594, "close": 1.3595, "volume": 13618.3, "quote_volume": 18514.70745, "trades": 98, "taker_buy_quote": 10751.60458}, {"ts": 1775856480000, "open": 1.3596, "high": 1.3597, "low": 1.3596, "close": 1.3596, "volume": 15850.5, "quote_volume": 21550.43077, "trades": 51, "taker_buy_quote": 19168.41157}, {"ts": 1775856540000, "open": 1.3597, "high": 1.3597, "low": 1.3594, "close": 1.3595, "volume": 8653.8, "quote_volume": 11765.56321, "trades": 45, "taker_buy_quote": 3698.98338}, {"ts": 1775856600000, "open": 1.3595, "high": 1.3595, "low": 1.3591, "close": 1.3593, "volume": 7755.7, "quote_volume": 10542.09737, "trades": 100, "taker_buy_quote": 2864.36228}, {"ts": 1775856660000, "open": 1.3593, "high": 1.3596, "low": 1.3591, "close": 1.3591, "volume": 84179.7, "quote_volume": 114428.90754, "trades": 178, "taker_buy_quote": 4890.056}, {"ts": 1775856720000, "open": 1.359, "high": 1.3593, "low": 1.3589, "close": 1.3593, "volume": 56780.6, "quote_volume": 77164.61535, "trades": 151, "taker_buy_quote": 23457.7952}, {"ts": 1775856780000, "open": 1.3592, "high": 1.3593, "low": 1.3591, "close": 1.3591, "volume": 5972.2, "quote_volume": 8117.52931, "trades": 33, "taker_buy_quote": 1579.77846}, {"ts": 1775856840000, "open": 1.3591, "high": 1.3591, "low": 1.3583, "close": 1.3583, "volume": 29096.0, "quote_volume": 39531.13126, "trades": 202, "taker_buy_quote": 1169.63154}, {"ts": 1775856900000, "open": 1.3584, "high": 1.3591, "low": 1.3584, "close": 1.359, "volume": 41667.8, "quote_volume": 56622.20928, "trades": 184, "taker_buy_quote": 21555.62141}, {"ts": 1775856960000, "open": 1.3591, "high": 1.3592, "low": 1.359, "close": 1.3592, "volume": 10844.8, "quote_volume": 14739.37544, "trades": 75, "taker_buy_quote": 13639.50873}, {"ts": 1775857020000, "open": 1.3592, "high": 1.36, "low": 1.3592, "close": 1.3599, "volume": 13372.2, "quote_volume": 18180.32794, "trades": 178, "taker_buy_quote": 14552.57975}, {"ts": 1775857080000, "open": 1.3598, "high": 1.3598, "low": 1.3588, "close": 1.3589, "volume": 29252.1, "quote_volume": 39768.68455, "trades": 251, "taker_buy_quote": 7314.37022}, {"ts": 1775857140000, "open": 1.3589, "high": 1.359, "low": 1.3584, "close": 1.3584, "volume": 21216.7, "quote_volume": 28828.49192, "trades": 182, "taker_buy_quote": 5949.33599}, {"ts": 1775857200000, "open": 1.3585, "high": 1.3586, "low": 1.3579, "close": 1.3586, "volume": 32877.7, "quote_volume": 44658.98008, "trades": 474, "taker_buy_quote": 26552.44451}, {"ts": 1775857260000, "open": 1.3585, "high": 1.3587, "low": 1.358, "close": 1.3581, "volume": 36801.7, "quote_volume": 49996.05607, "trades": 233, "taker_buy_quote": 26752.38124}, {"ts": 1775857320000, "open": 1.3582, "high": 1.3585, "low": 1.3582, "close": 1.3583, "volume": 11654.0, "quote_volume": 15830.12358, "trades": 128, "taker_buy_quote": 6247.55602}, {"ts": 1775857380000, "open": 1.3583, "high": 1.3598, "low": 1.3575, "close": 1.3594, "volume": 131455.2, "quote_volume": 178538.83664, "trades": 1050, "taker_buy_quote": 58955.40548}, {"ts": 1775857440000, "open": 1.3594, "high": 1.3595, "low": 1.3584, "close": 1.3586, "volume": 103208.1, "quote_volume": 140236.34849, "trades": 1000, "taker_buy_quote": 67195.40557}, {"ts": 1775857500000, "open": 1.3587, "high": 1.3592, "low": 1.3583, "close": 1.3587, "volume": 11666.2, "quote_volume": 15852.5989, "trades": 418, "taker_buy_quote": 9799.25596}, {"ts": 1775857560000, "open": 1.3587, "high": 1.359, "low": 1.3584, "close": 1.359, "volume": 3621.3, "quote_volume": 4920.10488, "trades": 161, "taker_buy_quote": 2116.63615}, {"ts": 1775857620000, "open": 1.359, "high": 1.359, "low": 1.3586, "close": 1.3586, "volume": 11221.0, "quote_volume": 15248.02815, "trades": 103, "taker_buy_quote": 518.31963}, {"ts": 1775857680000, "open": 1.3586, "high": 1.3587, "low": 1.3584, "close": 1.3584, "volume": 1587.4, "quote_volume": 2156.50418, "trades": 62, "taker_buy_quote": 518.67888}, {"ts": 1775857740000, "open": 1.3585, "high": 1.359, "low": 1.3584, "close": 1.3588, "volume": 7430.1, "quote_volume": 10095.3995, "trades": 160, "taker_buy_quote": 9368.16071}, {"ts": 1775857800000, "open": 1.3589, "high": 1.3591, "low": 1.3587, "close": 1.3588, "volume": 16082.3, "quote_volume": 21853.88302, "trades": 154, "taker_buy_quote": 14776.9931}, {"ts": 1775857860000, "open": 1.3587, "high": 1.3594, "low": 1.3587, "close": 1.3593, "volume": 19698.8, "quote_volume": 26773.14246, "trades": 178, "taker_buy_quote": 15421.14402}, {"ts": 1775857920000, "open": 1.3594, "high": 1.3597, "low": 1.3594, "close": 1.3597, "volume": 35822.8, "quote_volume": 48703.54723, "trades": 205, "taker_buy_quote": 36720.44991}, {"ts": 1775857980000, "open": 1.3597, "high": 1.3604, "low": 1.3597, "close": 1.3602, "volume": 76220.2, "quote_volume": 103662.9481, "trades": 287, "taker_buy_quote": 57416.83616}, {"ts": 1775858040000, "open": 1.3603, "high": 1.3603, "low": 1.3597, "close": 1.3597, "volume": 16819.7, "quote_volume": 22875.75901, "trades": 158, "taker_buy_quote": 1039.1812}, {"ts": 1775858100000, "open": 1.3598, "high": 1.3602, "low": 1.3596, "close": 1.3602, "volume": 13767.4, "quote_volume": 18720.54153, "trades": 127, "taker_buy_quote": 16270.61698}, {"ts": 1775858160000, "open": 1.3602, "high": 1.3603, "low": 1.3596, "close": 1.3599, "volume": 10714.3, "quote_volume": 14569.82951, "trades": 275, "taker_buy_quote": 9898.76386}, {"ts": 1775858220000, "open": 1.3599, "high": 1.3603, "low": 1.3599, "close": 1.3601, "volume": 8030.2, "quote_volume": 10922.11284, "trades": 95, "taker_buy_quote": 1532.46701}, {"ts": 1775858280000, "open": 1.3602, "high": 1.3606, "low": 1.3602, "close": 1.3604, "volume": 7743.2, "quote_volume": 10533.71073, "trades": 143, "taker_buy_quote": 3928.21216}, {"ts": 1775858340000, "open": 1.3604, "high": 1.3604, "low": 1.3598, "close": 1.3604, "volume": 41039.7, "quote_volume": 55823.2831, "trades": 319, "taker_buy_quote": 44301.85384}, {"ts": 1775858400000, "open": 1.3605, "high": 1.3608, "low": 1.3601, "close": 1.3601, "volume": 15476.6, "quote_volume": 21055.33212, "trades": 261, "taker_buy_quote": 7527.96889}, {"ts": 1775858460000, "open": 1.3601, "high": 1.3604, "low": 1.3601, "close": 1.3602, "volume": 7299.7, "quote_volume": 9929.71245, "trades": 101, "taker_buy_quote": 2029.51683}, {"ts": 1775858520000, "open": 1.3602, "high": 1.3602, "low": 1.3597, "close": 1.3597, "volume": 17247.5, "quote_volume": 23454.5646, "trades": 130, "taker_buy_quote": 5207.68941}, {"ts": 1775858580000, "open": 1.3597, "high": 1.3607, "low": 1.3597, "close": 1.3602, "volume": 39657.0, "quote_volume": 53945.25988, "trades": 700, "taker_buy_quote": 14708.40536}, {"ts": 1775858640000, "open": 1.3602, "high": 1.3607, "low": 1.3598, "close": 1.3606, "volume": 30538.6, "quote_volume": 41539.08504, "trades": 433, "taker_buy_quote": 24240.12627}, {"ts": 1775858700000, "open": 1.3607, "high": 1.3611, "low": 1.3607, "close": 1.3608, "volume": 12788.8, "quote_volume": 17403.1663, "trades": 181, "taker_buy_quote": 13029.28308}, {"ts": 1775858760000, "open": 1.3608, "high": 1.3612, "low": 1.3608, "close": 1.3611, "volume": 37175.9, "quote_volume": 50594.77081, "trades": 182, "taker_buy_quote": 21334.39946}, {"ts": 1775858820000, "open": 1.3612, "high": 1.3612, "low": 1.3606, "close": 1.3608, "volume": 7631.0, "quote_volume": 10384.63188, "trades": 191, "taker_buy_quote": 1589.31119}, {"ts": 1775858880000, "open": 1.3607, "high": 1.3607, "low": 1.3598, "close": 1.3604, "volume": 11873.3, "quote_volume": 16151.64627, "trades": 281, "taker_buy_quote": 3996.64771}, {"ts": 1775858940000, "open": 1.3604, "high": 1.3604, "low": 1.3593, "close": 1.3593, "volume": 25774.8, "quote_volume": 35043.7133, "trades": 243, "taker_buy_quote": 3048.40111}, {"ts": 1775859000000, "open": 1.3594, "high": 1.36, "low": 1.3594, "close": 1.3599, "volume": 3158.7, "quote_volume": 4295.01333, "trades": 134, "taker_buy_quote": 2992.70615}, {"ts": 1775859060000, "open": 1.36, "high": 1.3603, "low": 1.3598, "close": 1.3598, "volume": 11375.0, "quote_volume": 15469.84616, "trades": 170, "taker_buy_quote": 5215.75064}, {"ts": 1775859120000, "open": 1.3597, "high": 1.3598, "low": 1.3593, "close": 1.3596, "volume": 6003.5, "quote_volume": 8161.68207, "trades": 127, "taker_buy_quote": 4851.74867}, {"ts": 1775859180000, "open": 1.3596, "high": 1.3598, "low": 1.3596, "close": 1.3596, "volume": 2744.0, "quote_volume": 3731.06801, "trades": 70, "taker_buy_quote": 1615.68183}, {"ts": 1775859240000, "open": 1.3596, "high": 1.36, "low": 1.3595, "close": 1.3595, "volume": 15956.9, "quote_volume": 21696.34588, "trades": 129, "taker_buy_quote": 11704.75013}, {"ts": 1775859300000, "open": 1.3595, "high": 1.3599, "low": 1.3591, "close": 1.3596, "volume": 35729.1, "quote_volume": 48576.12655, "trades": 317, "taker_buy_quote": 33128.68654}, {"ts": 1775859360000, "open": 1.3595, "high": 1.3596, "low": 1.359, "close": 1.3592, "volume": 12825.7, "quote_volume": 17434.6872, "trades": 141, "taker_buy_quote": 2507.77132}, {"ts": 1775859420000, "open": 1.3592, "high": 1.3592, "low": 1.3588, "close": 1.359, "volume": 35363.2, "quote_volume": 48055.82409, "trades": 126, "taker_buy_quote": 21953.8923}, {"ts": 1775859480000, "open": 1.3589, "high": 1.359, "low": 1.3588, "close": 1.3589, "volume": 24739.0, "quote_volume": 33615.8835, "trades": 100, "taker_buy_quote": 1592.4147}, {"ts": 1775859540000, "open": 1.3588, "high": 1.3589, "low": 1.3574, "close": 1.358, "volume": 173952.6, "quote_volume": 236251.39147, "trades": 485, "taker_buy_quote": 88989.82496}, {"ts": 1775859600000, "open": 1.358, "high": 1.3585, "low": 1.358, "close": 1.3584, "volume": 6519.1, "quote_volume": 8854.96542, "trades": 100, "taker_buy_quote": 4207.24688}, {"ts": 1775859660000, "open": 1.3584, "high": 1.3584, "low": 1.3577, "close": 1.358, "volume": 43327.6, "quote_volume": 58841.18294, "trades": 222, "taker_buy_quote": 12801.09276}, {"ts": 1775859720000, "open": 1.358, "high": 1.358, "low": 1.3577, "close": 1.3578, "volume": 4910.9, "quote_volume": 6667.90174, "trades": 57, "taker_buy_quote": 470.48272}, {"ts": 1775859780000, "open": 1.3577, "high": 1.3579, "low": 1.3577, "close": 1.3578, "volume": 5990.0, "quote_volume": 8132.96092, "trades": 56, "taker_buy_quote": 3040.11479}, {"ts": 1775859840000, "open": 1.3578, "high": 1.3584, "low": 1.3578, "close": 1.3579, "volume": 75400.8, "quote_volume": 102404.07361, "trades": 246, "taker_buy_quote": 66799.91891}, {"ts": 1775859900000, "open": 1.3578, "high": 1.3583, "low": 1.3578, "close": 1.3583, "volume": 7203.7, "quote_volume": 9782.85365, "trades": 110, "taker_buy_quote": 3701.46171}, {"ts": 1775859960000, "open": 1.3582, "high": 1.3582, "low": 1.3579, "close": 1.3579, "volume": 25853.8, "quote_volume": 35113.0633, "trades": 119, "taker_buy_quote": 819.14061}, {"ts": 1775860020000, "open": 1.3579, "high": 1.3581, "low": 1.3579, "close": 1.3581, "volume": 8911.2, "quote_volume": 12100.93518, "trades": 49, "taker_buy_quote": 1859.00926}, {"ts": 1775860080000, "open": 1.358, "high": 1.3581, "low": 1.358, "close": 1.3581, "volume": 5954.1, "quote_volume": 8086.11596, "trades": 45, "taker_buy_quote": 6086.46096}, {"ts": 1775860140000, "open": 1.358, "high": 1.3581, "low": 1.3577, "close": 1.3577, "volume": 12045.5, "quote_volume": 16357.06006, "trades": 71, "taker_buy_quote": 1459.14264}, {"ts": 1775860200000, "open": 1.3577, "high": 1.3578, "low": 1.3577, "close": 1.3578, "volume": 11090.0, "quote_volume": 15057.08765, "trades": 29, "taker_buy_quote": 2642.9577}, {"ts": 1775860260000, "open": 1.3578, "high": 1.3578, "low": 1.3577, "close": 1.3578, "volume": 8594.0, "quote_volume": 11668.16066, "trades": 22, "taker_buy_quote": 1179.38508}, {"ts": 1775860320000, "open": 1.3578, "high": 1.3578, "low": 1.3576, "close": 1.3576, "volume": 12906.9, "quote_volume": 17523.52777, "trades": 71, "taker_buy_quote": 2707.13171}, {"ts": 1775860380000, "open": 1.3576, "high": 1.3577, "low": 1.3575, "close": 1.3577, "volume": 15296.3, "quote_volume": 20766.12748, "trades": 69, "taker_buy_quote": 665.9134}, {"ts": 1775860440000, "open": 1.3576, "high": 1.3577, "low": 1.3576, "close": 1.3577, "volume": 7133.7, "quote_volume": 9684.74142, "trades": 32, "taker_buy_quote": 411.3831}, {"ts": 1775860500000, "open": 1.3576, "high": 1.3579, "low": 1.3576, "close": 1.3579, "volume": 5271.2, "quote_volume": 7156.99101, "trades": 71, "taker_buy_quote": 5168.56006}, {"ts": 1775860560000, "open": 1.3578, "high": 1.3578, "low": 1.3576, "close": 1.3576, "volume": 4090.6, "quote_volume": 5553.90253, "trades": 52, "taker_buy_quote": 663.69214}, {"ts": 1775860620000, "open": 1.3577, "high": 1.3577, "low": 1.357, "close": 1.3572, "volume": 51481.7, "quote_volume": 69877.94648, "trades": 207, "taker_buy_quote": 2377.22059}, {"ts": 1775860680000, "open": 1.3572, "high": 1.3572, "low": 1.3554, "close": 1.3557, "volume": 224056.4, "quote_volume": 303904.35344, "trades": 941, "taker_buy_quote": 54907.33306}, {"ts": 1775860740000, "open": 1.3558, "high": 1.3562, "low": 1.3553, "close": 1.3561, "volume": 53468.0, "quote_volume": 72492.21065, "trades": 335, "taker_buy_quote": 29764.48938}, {"ts": 1775860800000, "open": 1.3562, "high": 1.3562, "low": 1.3547, "close": 1.3559, "volume": 88670.6, "quote_volume": 120193.47738, "trades": 569, "taker_buy_quote": 26251.28668}, {"ts": 1775860860000, "open": 1.356, "high": 1.3565, "low": 1.3554, "close": 1.3565, "volume": 31997.1, "quote_volume": 43382.53712, "trades": 342, "taker_buy_quote": 20134.50355}, {"ts": 1775860920000, "open": 1.3564, "high": 1.3568, "low": 1.3564, "close": 1.3567, "volume": 2805.1, "quote_volume": 3805.47259, "trades": 86, "taker_buy_quote": 2629.56155}, {"ts": 1775860980000, "open": 1.3568, "high": 1.3568, "low": 1.3566, "close": 1.3567, "volume": 4439.8, "quote_volume": 6023.21275, "trades": 59, "taker_buy_quote": 1429.41982}, {"ts": 1775861040000, "open": 1.3568, "high": 1.3568, "low": 1.3566, "close": 1.3566, "volume": 11872.7, "quote_volume": 16107.63659, "trades": 47, "taker_buy_quote": 695.88727}, {"ts": 1775861100000, "open": 1.3567, "high": 1.3567, "low": 1.3564, "close": 1.3566, "volume": 13321.9, "quote_volume": 18071.45072, "trades": 113, "taker_buy_quote": 1751.66841}, {"ts": 1775861160000, "open": 1.3565, "high": 1.3565, "low": 1.3561, "close": 1.3561, "volume": 17649.3, "quote_volume": 23936.89332, "trades": 105, "taker_buy_quote": 2146.04867}, {"ts": 1775861220000, "open": 1.3561, "high": 1.3562, "low": 1.3561, "close": 1.3562, "volume": 6240.6, "quote_volume": 8462.93317, "trades": 55, "taker_buy_quote": 752.82662}, {"ts": 1775861280000, "open": 1.3562, "high": 1.3565, "low": 1.3561, "close": 1.3563, "volume": 39792.7, "quote_volume": 53973.99744, "trades": 122, "taker_buy_quote": 4730.76937}, {"ts": 1775861340000, "open": 1.3564, "high": 1.3564, "low": 1.3559, "close": 1.3559, "volume": 25739.7, "quote_volume": 34905.08794, "trades": 141, "taker_buy_quote": 4902.58433}, {"ts": 1775861400000, "open": 1.3558, "high": 1.3565, "low": 1.3558, "close": 1.3564, "volume": 37414.8, "quote_volume": 50744.56793, "trades": 188, "taker_buy_quote": 43597.57303}, {"ts": 1775861460000, "open": 1.3564, "high": 1.3565, "low": 1.3563, "close": 1.3565, "volume": 18505.9, "quote_volume": 25100.20964, "trades": 117, "taker_buy_quote": 1304.87104}, {"ts": 1775861520000, "open": 1.3564, "high": 1.3565, "low": 1.3562, "close": 1.3562, "volume": 53280.5, "quote_volume": 72274.00824, "trades": 115, "taker_buy_quote": 30634.57}, {"ts": 1775861580000, "open": 1.3562, "high": 1.3562, "low": 1.356, "close": 1.356, "volume": 9135.9, "quote_volume": 12389.62009, "trades": 73, "taker_buy_quote": 239.76314}, {"ts": 1775861640000, "open": 1.3561, "high": 1.3562, "low": 1.356, "close": 1.3562, "volume": 3884.6, "quote_volume": 5267.79563, "trades": 32, "taker_buy_quote": 3392.69235}, {"ts": 1775861700000, "open": 1.3562, "high": 1.3563, "low": 1.3562, "close": 1.3563, "volume": 11452.3, "quote_volume": 15531.8281, "trades": 49, "taker_buy_quote": 8163.05102}, {"ts": 1775861760000, "open": 1.3563, "high": 1.3563, "low": 1.3562, "close": 1.3563, "volume": 1464.7, "quote_volume": 1986.56125, "trades": 12, "taker_buy_quote": 1832.49693}, {"ts": 1775861820000, "open": 1.3562, "high": 1.3563, "low": 1.3561, "close": 1.3562, "volume": 9510.9, "quote_volume": 12898.70825, "trades": 55, "taker_buy_quote": 1834.83784}, {"ts": 1775861880000, "open": 1.3562, "high": 1.3564, "low": 1.3562, "close": 1.3563, "volume": 10633.2, "quote_volume": 14421.54881, "trades": 47, "taker_buy_quote": 14168.05634}, {"ts": 1775861940000, "open": 1.3564, "high": 1.3564, "low": 1.3562, "close": 1.3563, "volume": 8544.0, "quote_volume": 11588.27041, "trades": 51, "taker_buy_quote": 7113.15906}, {"ts": 1775862000000, "open": 1.3563, "high": 1.3564, "low": 1.3561, "close": 1.3562, "volume": 18170.7, "quote_volume": 24643.83629, "trades": 99, "taker_buy_quote": 5769.70201}, {"ts": 1775862060000, "open": 1.3562, "high": 1.3562, "low": 1.3554, "close": 1.3555, "volume": 17994.3, "quote_volume": 24396.95458, "trades": 179, "taker_buy_quote": 10259.35925}, {"ts": 1775862120000, "open": 1.3555, "high": 1.3555, "low": 1.3553, "close": 1.3554, "volume": 12524.9, "quote_volume": 16976.43943, "trades": 47, "taker_buy_quote": 4089.29821}, {"ts": 1775862180000, "open": 1.3553, "high": 1.3558, "low": 1.3553, "close": 1.3555, "volume": 16278.1, "quote_volume": 22066.08792, "trades": 161, "taker_buy_quote": 20564.98878}, {"ts": 1775862240000, "open": 1.3555, "high": 1.3555, "low": 1.3552, "close": 1.3553, "volume": 16689.0, "quote_volume": 22618.2504, "trades": 120, "taker_buy_quote": 11553.00147}, {"ts": 1775862300000, "open": 1.3552, "high": 1.3553, "low": 1.3552, "close": 1.3552, "volume": 4954.3, "quote_volume": 6714.38639, "trades": 21, "taker_buy_quote": 4323.81359}, {"ts": 1775862360000, "open": 1.3553, "high": 1.3555, "low": 1.3552, "close": 1.3555, "volume": 8935.7, "quote_volume": 12110.70417, "trades": 92, "taker_buy_quote": 10134.94995}, {"ts": 1775862420000, "open": 1.3554, "high": 1.3556, "low": 1.3554, "close": 1.3555, "volume": 7018.6, "quote_volume": 9513.65795, "trades": 64, "taker_buy_quote": 7703.24967}, {"ts": 1775862480000, "open": 1.3556, "high": 1.3556, "low": 1.3555, "close": 1.3555, "volume": 19927.6, "quote_volume": 27012.55375, "trades": 65, "taker_buy_quote": 4005.25576}, {"ts": 1775862540000, "open": 1.3555, "high": 1.3555, "low": 1.3548, "close": 1.3548, "volume": 53611.0, "quote_volume": 72659.2172, "trades": 189, "taker_buy_quote": 29875.24637}, {"ts": 1775862600000, "open": 1.3547, "high": 1.355, "low": 1.3544, "close": 1.3545, "volume": 8352.8, "quote_volume": 11316.08175, "trades": 136, "taker_buy_quote": 6520.68135}, {"ts": 1775862660000, "open": 1.3544, "high": 1.3546, "low": 1.3543, "close": 1.3543, "volume": 21994.5, "quote_volume": 29790.21199, "trades": 98, "taker_buy_quote": 20920.96711}, {"ts": 1775862720000, "open": 1.3544, "high": 1.3546, "low": 1.3544, "close": 1.3544, "volume": 13781.7, "quote_volume": 18667.60467, "trades": 108, "taker_buy_quote": 8354.22397}, {"ts": 1775862780000, "open": 1.3544, "high": 1.3548, "low": 1.3544, "close": 1.3547, "volume": 6831.9, "quote_volume": 9255.17968, "trades": 79, "taker_buy_quote": 5564.29735}, {"ts": 1775862840000, "open": 1.3548, "high": 1.3553, "low": 1.3548, "close": 1.3551, "volume": 78088.4, "quote_volume": 105816.02327, "trades": 184, "taker_buy_quote": 84896.57528}, {"ts": 1775862900000, "open": 1.3551, "high": 1.3551, "low": 1.3549, "close": 1.355, "volume": 6703.3, "quote_volume": 9082.66067, "trades": 56, "taker_buy_quote": 4298.7375}, {"ts": 1775862960000, "open": 1.355, "high": 1.3551, "low": 1.3549, "close": 1.355, "volume": 13679.1, "quote_volume": 18534.77501, "trades": 88, "taker_buy_quote": 8683.42267}, {"ts": 1775863020000, "open": 1.3549, "high": 1.355, "low": 1.3548, "close": 1.3549, "volume": 9374.5, "quote_volume": 12701.41689, "trades": 55, "taker_buy_quote": 2457.24888}, {"ts": 1775863080000, "open": 1.3549, "high": 1.355, "low": 1.3548, "close": 1.3549, "volume": 10647.7, "quote_volume": 14426.3398, "trades": 71, "taker_buy_quote": 9490.3172}, {"ts": 1775863140000, "open": 1.3548, "high": 1.3549, "low": 1.3546, "close": 1.3549, "volume": 25254.2, "quote_volume": 34213.3736, "trades": 145, "taker_buy_quote": 7604.31545}, {"ts": 1775863200000, "open": 1.3548, "high": 1.3569, "low": 1.3548, "close": 1.3566, "volume": 149711.8, "quote_volume": 203078.94478, "trades": 532, "taker_buy_quote": 70025.87567}, {"ts": 1775863260000, "open": 1.3566, "high": 1.3566, "low": 1.3563, "close": 1.3563, "volume": 12060.0, "quote_volume": 16358.26861, "trades": 96, "taker_buy_quote": 4685.49284}, {"ts": 1775863320000, "open": 1.3562, "high": 1.3563, "low": 1.3562, "close": 1.3562, "volume": 4394.4, "quote_volume": 5959.97668, "trades": 28, "taker_buy_quote": 3952.2582}, {"ts": 1775863380000, "open": 1.3562, "high": 1.3563, "low": 1.3555, "close": 1.3556, "volume": 21305.9, "quote_volume": 28886.57503, "trades": 154, "taker_buy_quote": 9690.04257}, {"ts": 1775863440000, "open": 1.3556, "high": 1.3559, "low": 1.3555, "close": 1.3558, "volume": 12876.8, "quote_volume": 17456.23394, "trades": 99, "taker_buy_quote": 16665.25664}, {"ts": 1775863500000, "open": 1.3558, "high": 1.3562, "low": 1.3558, "close": 1.3562, "volume": 16634.0, "quote_volume": 22556.20376, "trades": 94, "taker_buy_quote": 17667.07591}, {"ts": 1775863560000, "open": 1.3562, "high": 1.3562, "low": 1.356, "close": 1.3561, "volume": 6928.2, "quote_volume": 9395.40408, "trades": 74, "taker_buy_quote": 4590.49447}, {"ts": 1775863620000, "open": 1.3561, "high": 1.3562, "low": 1.356, "close": 1.3561, "volume": 4435.2, "quote_volume": 6014.65275, "trades": 32, "taker_buy_quote": 3653.0066}, {"ts": 1775863680000, "open": 1.3561, "high": 1.3562, "low": 1.356, "close": 1.3562, "volume": 8842.2, "quote_volume": 11991.21712, "trades": 54, "taker_buy_quote": 10274.61469}, {"ts": 1775863740000, "open": 1.3561, "high": 1.3562, "low": 1.3561, "close": 1.3562, "volume": 10589.0, "quote_volume": 14360.15692, "trades": 37, "taker_buy_quote": 5614.93924}, {"ts": 1775863800000, "open": 1.3562, "high": 1.3562, "low": 1.3558, "close": 1.3559, "volume": 8066.2, "quote_volume": 10937.45502, "trades": 88, "taker_buy_quote": 3187.19035}, {"ts": 1775863860000, "open": 1.3558, "high": 1.356, "low": 1.3558, "close": 1.3558, "volume": 9844.1, "quote_volume": 13347.30387, "trades": 49, "taker_buy_quote": 3333.88991}, {"ts": 1775863920000, "open": 1.3559, "high": 1.3559, "low": 1.3554, "close": 1.3556, "volume": 11055.5, "quote_volume": 14986.26798, "trades": 151, "taker_buy_quote": 6449.94345}, {"ts": 1775863980000, "open": 1.3556, "high": 1.3556, "low": 1.3553, "close": 1.3553, "volume": 4772.0, "quote_volume": 6468.23446, "trades": 80, "taker_buy_quote": 2386.62476}, {"ts": 1775864040000, "open": 1.3553, "high": 1.3556, "low": 1.3551, "close": 1.3556, "volume": 17729.6, "quote_volume": 24028.64795, "trades": 179, "taker_buy_quote": 10153.26364}, {"ts": 1775864100000, "open": 1.3557, "high": 1.356, "low": 1.3554, "close": 1.3555, "volume": 34517.6, "quote_volume": 46797.12803, "trades": 192, "taker_buy_quote": 14366.92775}, {"ts": 1775864160000, "open": 1.3555, "high": 1.3555, "low": 1.3553, "close": 1.3555, "volume": 11465.1, "quote_volume": 15539.95398, "trades": 71, "taker_buy_quote": 6334.80015}, {"ts": 1775864220000, "open": 1.3554, "high": 1.3558, "low": 1.3554, "close": 1.3555, "volume": 33798.9, "quote_volume": 45817.33507, "trades": 155, "taker_buy_quote": 36638.07608}, {"ts": 1775864280000, "open": 1.3555, "high": 1.3556, "low": 1.3554, "close": 1.3555, "volume": 23964.0, "quote_volume": 32481.44555, "trades": 69, "taker_buy_quote": 6880.22391}, {"ts": 1775864340000, "open": 1.3556, "high": 1.3559, "low": 1.3556, "close": 1.3559, "volume": 8865.5, "quote_volume": 12019.88179, "trades": 64, "taker_buy_quote": 11224.71432}, {"ts": 1775864400000, "open": 1.3558, "high": 1.3561, "low": 1.3557, "close": 1.3561, "volume": 44032.8, "quote_volume": 59703.66491, "trades": 117, "taker_buy_quote": 8028.85584}, {"ts": 1775864460000, "open": 1.3561, "high": 1.3562, "low": 1.356, "close": 1.3562, "volume": 8676.7, "quote_volume": 11766.66516, "trades": 58, "taker_buy_quote": 9041.18374}, {"ts": 1775864520000, "open": 1.3562, "high": 1.3564, "low": 1.356, "close": 1.356, "volume": 47455.7, "quote_volume": 64359.23555, "trades": 168, "taker_buy_quote": 30249.95888}, {"ts": 1775864580000, "open": 1.3559, "high": 1.356, "low": 1.3558, "close": 1.3559, "volume": 81807.4, "quote_volume": 110923.06235, "trades": 154, "taker_buy_quote": 106746.89611}, {"ts": 1775864640000, "open": 1.3558, "high": 1.3559, "low": 1.3558, "close": 1.3558, "volume": 4945.9, "quote_volume": 6705.9513, "trades": 31, "taker_buy_quote": 4068.78472}, {"ts": 1775864700000, "open": 1.3558, "high": 1.3558, "low": 1.3555, "close": 1.3556, "volume": 41503.3, "quote_volume": 56266.14258, "trades": 71, "taker_buy_quote": 14902.77848}, {"ts": 1775864760000, "open": 1.3555, "high": 1.3558, "low": 1.3555, "close": 1.3558, "volume": 16913.7, "quote_volume": 22928.24409, "trades": 53, "taker_buy_quote": 22682.05995}, {"ts": 1775864820000, "open": 1.3557, "high": 1.3557, "low": 1.3556, "close": 1.3556, "volume": 1201.5, "quote_volume": 1628.86996, "trades": 34, "taker_buy_quote": 266.39505}, {"ts": 1775864880000, "open": 1.3556, "high": 1.356, "low": 1.3556, "close": 1.356, "volume": 23904.2, "quote_volume": 32407.51676, "trades": 88, "taker_buy_quote": 30955.32466}, {"ts": 1775864940000, "open": 1.356, "high": 1.3562, "low": 1.3558, "close": 1.3561, "volume": 7412.4, "quote_volume": 10051.0944, "trades": 107, "taker_buy_quote": 7383.32909}, {"ts": 1775865000000, "open": 1.3562, "high": 1.3567, "low": 1.3562, "close": 1.3566, "volume": 10414.9, "quote_volume": 14127.44476, "trades": 127, "taker_buy_quote": 9835.72036}, {"ts": 1775865060000, "open": 1.3566, "high": 1.3566, "low": 1.3562, "close": 1.3562, "volume": 15368.1, "quote_volume": 20846.88726, "trades": 133, "taker_buy_quote": 3302.22468}, {"ts": 1775865120000, "open": 1.3562, "high": 1.3563, "low": 1.356, "close": 1.356, "volume": 7645.2, "quote_volume": 10367.88283, "trades": 76, "taker_buy_quote": 1471.02504}, {"ts": 1775865180000, "open": 1.356, "high": 1.3561, "low": 1.356, "close": 1.3561, "volume": 6788.1, "quote_volume": 9205.15528, "trades": 32, "taker_buy_quote": 6667.67248}, {"ts": 1775865240000, "open": 1.356, "high": 1.356, "low": 1.3558, "close": 1.3558, "volume": 4972.6, "quote_volume": 6742.09774, "trades": 68, "taker_buy_quote": 315.38234}, {"ts": 1775865300000, "open": 1.3559, "high": 1.3561, "low": 1.3558, "close": 1.3561, "volume": 13394.8, "quote_volume": 18161.96776, "trades": 69, "taker_buy_quote": 17154.3372}, {"ts": 1775865360000, "open": 1.3561, "high": 1.3564, "low": 1.3561, "close": 1.3563, "volume": 43122.8, "quote_volume": 58484.81123, "trades": 108, "taker_buy_quote": 54947.85526}, {"ts": 1775865420000, "open": 1.3563, "high": 1.3564, "low": 1.3562, "close": 1.3563, "volume": 24456.7, "quote_volume": 33171.44406, "trades": 46, "taker_buy_quote": 11665.28534}, {"ts": 1775865480000, "open": 1.3562, "high": 1.3563, "low": 1.3559, "close": 1.3559, "volume": 25718.2, "quote_volume": 34879.0932, "trades": 90, "taker_buy_quote": 8147.42097}, {"ts": 1775865540000, "open": 1.3558, "high": 1.3559, "low": 1.3558, "close": 1.3559, "volume": 4852.8, "quote_volume": 6579.65679, "trades": 48, "taker_buy_quote": 3126.02745}, {"ts": 1775865600000, "open": 1.3559, "high": 1.3565, "low": 1.3558, "close": 1.3564, "volume": 19328.0, "quote_volume": 26212.41398, "trades": 172, "taker_buy_quote": 13567.0326}, {"ts": 1775865660000, "open": 1.3564, "high": 1.3564, "low": 1.3556, "close": 1.3559, "volume": 34770.7, "quote_volume": 47148.1745, "trades": 249, "taker_buy_quote": 7064.86192}, {"ts": 1775865720000, "open": 1.356, "high": 1.3561, "low": 1.3557, "close": 1.356, "volume": 5805.5, "quote_volume": 7871.88553, "trades": 125, "taker_buy_quote": 4039.32861}, {"ts": 1775865780000, "open": 1.3561, "high": 1.3561, "low": 1.3551, "close": 1.3551, "volume": 26605.0, "quote_volume": 36066.77362, "trades": 213, "taker_buy_quote": 5938.07527}, {"ts": 1775865840000, "open": 1.355, "high": 1.3551, "low": 1.3548, "close": 1.3548, "volume": 23138.5, "quote_volume": 31352.23808, "trades": 129, "taker_buy_quote": 754.1948}, {"ts": 1775865900000, "open": 1.3548, "high": 1.3549, "low": 1.3545, "close": 1.3548, "volume": 26021.7, "quote_volume": 35250.06179, "trades": 164, "taker_buy_quote": 1881.64159}, {"ts": 1775865960000, "open": 1.3548, "high": 1.3549, "low": 1.3546, "close": 1.3548, "volume": 57592.2, "quote_volume": 78020.03918, "trades": 132, "taker_buy_quote": 829.79418}, {"ts": 1775866020000, "open": 1.3547, "high": 1.3547, "low": 1.3543, "close": 1.3544, "volume": 19461.5, "quote_volume": 26360.18141, "trades": 124, "taker_buy_quote": 12876.9492}, {"ts": 1775866080000, "open": 1.3544, "high": 1.355, "low": 1.3544, "close": 1.355, "volume": 46264.7, "quote_volume": 62665.11127, "trades": 152, "taker_buy_quote": 20648.68041}, {"ts": 1775866140000, "open": 1.3551, "high": 1.3558, "low": 1.3551, "close": 1.3553, "volume": 62128.0, "quote_volume": 84220.32693, "trades": 233, "taker_buy_quote": 18403.92407}, {"ts": 1775866200000, "open": 1.3553, "high": 1.3554, "low": 1.3551, "close": 1.3553, "volume": 6514.9, "quote_volume": 8829.28927, "trades": 100, "taker_buy_quote": 5544.03884}, {"ts": 1775866260000, "open": 1.3553, "high": 1.3554, "low": 1.3552, "close": 1.3552, "volume": 6014.8, "quote_volume": 8151.63344, "trades": 46, "taker_buy_quote": 3849.32507}, {"ts": 1775866320000, "open": 1.3552, "high": 1.3554, "low": 1.3551, "close": 1.3553, "volume": 24531.0, "quote_volume": 33244.57132, "trades": 100, "taker_buy_quote": 27486.00895}, {"ts": 1775866380000, "open": 1.3552, "high": 1.3552, "low": 1.3551, "close": 1.3552, "volume": 8457.0, "quote_volume": 11460.18642, "trades": 36, "taker_buy_quote": 1348.83056}, {"ts": 1775866440000, "open": 1.3552, "high": 1.3552, "low": 1.3551, "close": 1.3551, "volume": 10403.6, "quote_volume": 14098.02713, "trades": 58, "taker_buy_quote": 1474.05104}, {"ts": 1775866500000, "open": 1.3552, "high": 1.3553, "low": 1.355, "close": 1.355, "volume": 13448.7, "quote_volume": 18225.32291, "trades": 123, "taker_buy_quote": 14134.97117}, {"ts": 1775866560000, "open": 1.3551, "high": 1.3551, "low": 1.355, "close": 1.355, "volume": 1754.8, "quote_volume": 2377.79727, "trades": 24, "taker_buy_quote": 586.35177}, {"ts": 1775866620000, "open": 1.3551, "high": 1.3553, "low": 1.3545, "close": 1.3546, "volume": 32458.7, "quote_volume": 43980.69708, "trades": 211, "taker_buy_quote": 11952.31473}, {"ts": 1775866680000, "open": 1.3545, "high": 1.3548, "low": 1.3545, "close": 1.3548, "volume": 19453.4, "quote_volume": 26353.36246, "trades": 77, "taker_buy_quote": 872.41682}, {"ts": 1775866740000, "open": 1.3548, "high": 1.3551, "low": 1.3547, "close": 1.355, "volume": 6358.1, "quote_volume": 8614.59048, "trades": 85, "taker_buy_quote": 5442.63225}, {"ts": 1775866800000, "open": 1.355, "high": 1.3555, "low": 1.355, "close": 1.3555, "volume": 12347.0, "quote_volume": 16733.34045, "trades": 119, "taker_buy_quote": 14487.99415}, {"ts": 1775866860000, "open": 1.3554, "high": 1.3556, "low": 1.3554, "close": 1.3555, "volume": 49715.5, "quote_volume": 67385.05629, "trades": 118, "taker_buy_quote": 3629.67511}, {"ts": 1775866920000, "open": 1.3556, "high": 1.3556, "low": 1.3547, "close": 1.3547, "volume": 25056.3, "quote_volume": 33958.52677, "trades": 212, "taker_buy_quote": 5981.63574}, {"ts": 1775866980000, "open": 1.3546, "high": 1.3547, "low": 1.3538, "close": 1.3547, "volume": 21544.6, "quote_volume": 29173.09638, "trades": 355, "taker_buy_quote": 18473.09434}, {"ts": 1775867040000, "open": 1.3546, "high": 1.3552, "low": 1.3546, "close": 1.3551, "volume": 29704.7, "quote_volume": 40250.4187, "trades": 163, "taker_buy_quote": 38153.57477}, {"ts": 1775867100000, "open": 1.3551, "high": 1.3553, "low": 1.3549, "close": 1.355, "volume": 42206.8, "quote_volume": 57196.39749, "trades": 166, "taker_buy_quote": 17189.95435}, {"ts": 1775867160000, "open": 1.355, "high": 1.3552, "low": 1.3549, "close": 1.3549, "volume": 10258.2, "quote_volume": 13900.13164, "trades": 77, "taker_buy_quote": 10773.76101}, {"ts": 1775867220000, "open": 1.355, "high": 1.3553, "low": 1.3549, "close": 1.3552, "volume": 12038.7, "quote_volume": 16312.97778, "trades": 85, "taker_buy_quote": 13415.15944}, {"ts": 1775867280000, "open": 1.3551, "high": 1.3552, "low": 1.355, "close": 1.355, "volume": 4643.3, "quote_volume": 6292.23957, "trades": 77, "taker_buy_quote": 3081.20792}, {"ts": 1775867340000, "open": 1.3551, "high": 1.3551, "low": 1.3549, "close": 1.3551, "volume": 23949.8, "quote_volume": 32452.63996, "trades": 95, "taker_buy_quote": 25816.39825}, {"ts": 1775867400000, "open": 1.355, "high": 1.355, "low": 1.3546, "close": 1.3546, "volume": 29036.4, "quote_volume": 39336.28353, "trades": 124, "taker_buy_quote": 427.05576}, {"ts": 1775867460000, "open": 1.3546, "high": 1.3546, "low": 1.3539, "close": 1.3539, "volume": 10080.8, "quote_volume": 13650.04614, "trades": 170, "taker_buy_quote": 2218.81276}, {"ts": 1775867520000, "open": 1.3539, "high": 1.3541, "low": 1.3537, "close": 1.3541, "volume": 39614.0, "quote_volume": 53631.96885, "trades": 193, "taker_buy_quote": 18659.70737}, {"ts": 1775867580000, "open": 1.354, "high": 1.3542, "low": 1.3539, "close": 1.3539, "volume": 7539.7, "quote_volume": 10209.0192, "trades": 96, "taker_buy_quote": 4136.48493}, {"ts": 1775867640000, "open": 1.354, "high": 1.3542, "low": 1.354, "close": 1.3541, "volume": 5477.9, "quote_volume": 7417.68605, "trades": 90, "taker_buy_quote": 3768.25114}, {"ts": 1775867700000, "open": 1.3541, "high": 1.3547, "low": 1.354, "close": 1.3546, "volume": 47176.7, "quote_volume": 63896.2661, "trades": 176, "taker_buy_quote": 59431.97316}, {"ts": 1775867760000, "open": 1.3546, "high": 1.3547, "low": 1.3543, "close": 1.3543, "volume": 25432.9, "quote_volume": 34450.61629, "trades": 109, "taker_buy_quote": 2446.10154}, {"ts": 1775867820000, "open": 1.3544, "high": 1.3544, "low": 1.354, "close": 1.3541, "volume": 18919.4, "quote_volume": 25621.03142, "trades": 146, "taker_buy_quote": 6128.64291}, {"ts": 1775867880000, "open": 1.3542, "high": 1.3547, "low": 1.3541, "close": 1.3546, "volume": 19568.4, "quote_volume": 26505.90261, "trades": 116, "taker_buy_quote": 23144.8672}, {"ts": 1775867940000, "open": 1.3547, "high": 1.3547, "low": 1.3546, "close": 1.3546, "volume": 7132.9, "quote_volume": 9662.47269, "trades": 43, "taker_buy_quote": 3337.30345}, {"ts": 1775868000000, "open": 1.3547, "high": 1.3547, "low": 1.3534, "close": 1.3538, "volume": 272534.1, "quote_volume": 369091.40676, "trades": 690, "taker_buy_quote": 70085.19532}, {"ts": 1775868060000, "open": 1.3538, "high": 1.3538, "low": 1.3534, "close": 1.3535, "volume": 2760.4, "quote_volume": 3736.58261, "trades": 71, "taker_buy_quote": 853.40962}, {"ts": 1775868120000, "open": 1.3534, "high": 1.3538, "low": 1.3532, "close": 1.3538, "volume": 29750.0, "quote_volume": 40266.37561, "trades": 202, "taker_buy_quote": 25257.37079}, {"ts": 1775868180000, "open": 1.3537, "high": 1.3543, "low": 1.3537, "close": 1.3541, "volume": 14881.3, "quote_volume": 20149.32891, "trades": 155, "taker_buy_quote": 11616.92107}, {"ts": 1775868240000, "open": 1.354, "high": 1.354, "low": 1.3538, "close": 1.3539, "volume": 12060.5, "quote_volume": 16329.4144, "trades": 75, "taker_buy_quote": 2436.54423}, {"ts": 1775868300000, "open": 1.3539, "high": 1.354, "low": 1.3532, "close": 1.3537, "volume": 26333.3, "quote_volume": 35645.15973, "trades": 222, "taker_buy_quote": 20442.68109}, {"ts": 1775868360000, "open": 1.3536, "high": 1.3539, "low": 1.3536, "close": 1.3538, "volume": 20414.6, "quote_volume": 27635.61418, "trades": 86, "taker_buy_quote": 2398.89255}, {"ts": 1775868420000, "open": 1.3538, "high": 1.3541, "low": 1.3538, "close": 1.3541, "volume": 18333.5, "quote_volume": 24824.1236, "trades": 82, "taker_buy_quote": 21646.1502}, {"ts": 1775868480000, "open": 1.3541, "high": 1.3544, "low": 1.354, "close": 1.3543, "volume": 18971.0, "quote_volume": 25691.55571, "trades": 77, "taker_buy_quote": 6961.9752}, {"ts": 1775868540000, "open": 1.3543, "high": 1.3547, "low": 1.3543, "close": 1.3547, "volume": 2545.1, "quote_volume": 3447.46951, "trades": 58, "taker_buy_quote": 3205.28783}, {"ts": 1775868600000, "open": 1.3547, "high": 1.3547, "low": 1.3545, "close": 1.3545, "volume": 5302.3, "quote_volume": 7182.30612, "trades": 63, "taker_buy_quote": 2284.13445}, {"ts": 1775868660000, "open": 1.3545, "high": 1.3545, "low": 1.3543, "close": 1.3543, "volume": 12443.5, "quote_volume": 16853.02226, "trades": 66, "taker_buy_quote": 5471.50512}, {"ts": 1775868720000, "open": 1.3543, "high": 1.3549, "low": 1.3543, "close": 1.3544, "volume": 92373.0, "quote_volume": 125117.96306, "trades": 288, "taker_buy_quote": 47132.51919}, {"ts": 1775868780000, "open": 1.3544, "high": 1.3545, "low": 1.3543, "close": 1.3544, "volume": 7243.5, "quote_volume": 9810.11886, "trades": 58, "taker_buy_quote": 2170.83701}, {"ts": 1775868840000, "open": 1.3543, "high": 1.3544, "low": 1.3543, "close": 1.3543, "volume": 16919.7, "quote_volume": 22914.95704, "trades": 73, "taker_buy_quote": 8225.67752}, {"ts": 1775868900000, "open": 1.3544, "high": 1.3544, "low": 1.3543, "close": 1.3544, "volume": 57542.8, "quote_volume": 77930.68463, "trades": 99, "taker_buy_quote": 6373.67096}, {"ts": 1775868960000, "open": 1.3543, "high": 1.3544, "low": 1.3542, "close": 1.3542, "volume": 1911.7, "quote_volume": 2588.95022, "trades": 47, "taker_buy_quote": 573.82826}, {"ts": 1775869020000, "open": 1.3542, "high": 1.3543, "low": 1.3542, "close": 1.3542, "volume": 29099.5, "quote_volume": 39407.00964, "trades": 41, "taker_buy_quote": 6321.05982}, {"ts": 1775869080000, "open": 1.3543, "high": 1.3544, "low": 1.3542, "close": 1.3544, "volume": 19622.9, "quote_volume": 26575.59692, "trades": 71, "taker_buy_quote": 25410.95928}, {"ts": 1775869140000, "open": 1.3544, "high": 1.3544, "low": 1.3541, "close": 1.3541, "volume": 29379.7, "quote_volume": 39787.28163, "trades": 72, "taker_buy_quote": 2819.32788}, {"ts": 1775869200000, "open": 1.3541, "high": 1.3541, "low": 1.3536, "close": 1.3537, "volume": 66214.3, "quote_volume": 89635.4397, "trades": 221, "taker_buy_quote": 8561.83112}, {"ts": 1775869260000, "open": 1.3537, "high": 1.3538, "low": 1.3536, "close": 1.3538, "volume": 24157.2, "quote_volume": 32703.12718, "trades": 95, "taker_buy_quote": 30566.56416}, {"ts": 1775869320000, "open": 1.3537, "high": 1.3537, "low": 1.3528, "close": 1.3529, "volume": 52250.2, "quote_volume": 70715.00049, "trades": 256, "taker_buy_quote": 4585.7603}, {"ts": 1775869380000, "open": 1.3528, "high": 1.3529, "low": 1.3526, "close": 1.3527, "volume": 9193.6, "quote_volume": 12436.23466, "trades": 71, "taker_buy_quote": 10659.68883}, {"ts": 1775869440000, "open": 1.3526, "high": 1.3526, "low": 1.3525, "close": 1.3526, "volume": 1415.5, "quote_volume": 1914.55226, "trades": 24, "taker_buy_quote": 483.82502}, {"ts": 1775869500000, "open": 1.3525, "high": 1.3532, "low": 1.3525, "close": 1.353, "volume": 50668.0, "quote_volume": 68538.2605, "trades": 291, "taker_buy_quote": 30314.08406}, {"ts": 1775869560000, "open": 1.353, "high": 1.3532, "low": 1.353, "close": 1.3532, "volume": 15931.3, "quote_volume": 21556.97107, "trades": 63, "taker_buy_quote": 18265.21191}, {"ts": 1775869620000, "open": 1.3532, "high": 1.3532, "low": 1.3531, "close": 1.3532, "volume": 2019.7, "quote_volume": 2732.88304, "trades": 32, "taker_buy_quote": 364.95804}, {"ts": 1775869680000, "open": 1.3531, "high": 1.3532, "low": 1.3531, "close": 1.3531, "volume": 6596.5, "quote_volume": 8926.14313, "trades": 46, "taker_buy_quote": 5669.63736}, {"ts": 1775869740000, "open": 1.3531, "high": 1.3532, "low": 1.353, "close": 1.3531, "volume": 5970.9, "quote_volume": 8079.52568, "trades": 36, "taker_buy_quote": 5672.80701}, {"ts": 1775869800000, "open": 1.3531, "high": 1.3531, "low": 1.3525, "close": 1.3526, "volume": 13980.1, "quote_volume": 18913.98677, "trades": 122, "taker_buy_quote": 628.43429}, {"ts": 1775869860000, "open": 1.3526, "high": 1.3526, "low": 1.3524, "close": 1.3524, "volume": 3127.9, "quote_volume": 4230.55325, "trades": 47, "taker_buy_quote": 1209.89566}, {"ts": 1775869920000, "open": 1.3524, "high": 1.3527, "low": 1.3519, "close": 1.3526, "volume": 76279.2, "quote_volume": 103149.9791, "trades": 360, "taker_buy_quote": 60482.54405}, {"ts": 1775869980000, "open": 1.3525, "high": 1.3526, "low": 1.3524, "close": 1.3526, "volume": 43190.5, "quote_volume": 58415.09228, "trades": 83, "taker_buy_quote": 388.71427}, {"ts": 1775870040000, "open": 1.3526, "high": 1.3526, "low": 1.3522, "close": 1.3524, "volume": 9157.8, "quote_volume": 12384.96502, "trades": 119, "taker_buy_quote": 4435.12678}, {"ts": 1775870100000, "open": 1.3525, "high": 1.3525, "low": 1.3512, "close": 1.3512, "volume": 278494.0, "quote_volume": 376435.79049, "trades": 539, "taker_buy_quote": 13581.31973}, {"ts": 1775870160000, "open": 1.3512, "high": 1.3517, "low": 1.3509, "close": 1.3514, "volume": 69123.0, "quote_volume": 93417.74721, "trades": 310, "taker_buy_quote": 21728.20072}, {"ts": 1775870220000, "open": 1.3515, "high": 1.3516, "low": 1.3513, "close": 1.3515, "volume": 37658.3, "quote_volume": 50892.16795, "trades": 161, "taker_buy_quote": 21732.85839}, {"ts": 1775870280000, "open": 1.3514, "high": 1.3516, "low": 1.3514, "close": 1.3516, "volume": 6804.2, "quote_volume": 9195.98181, "trades": 78, "taker_buy_quote": 7073.53436}, {"ts": 1775870340000, "open": 1.3515, "high": 1.3517, "low": 1.3515, "close": 1.3516, "volume": 5538.5, "quote_volume": 7485.88016, "trades": 43, "taker_buy_quote": 3035.4156}, {"ts": 1775870400000, "open": 1.3516, "high": 1.3517, "low": 1.3516, "close": 1.3517, "volume": 11177.4, "quote_volume": 15108.118, "trades": 41, "taker_buy_quote": 10058.81072}, {"ts": 1775870460000, "open": 1.3516, "high": 1.3517, "low": 1.3515, "close": 1.3515, "volume": 14115.5, "quote_volume": 19078.48218, "trades": 53, "taker_buy_quote": 1208.9342}, {"ts": 1775870520000, "open": 1.3515, "high": 1.3516, "low": 1.3499, "close": 1.3505, "volume": 1422976.1, "quote_volume": 1921642.99853, "trades": 1261, "taker_buy_quote": 257137.5509}, {"ts": 1775870580000, "open": 1.3504, "high": 1.3505, "low": 1.35, "close": 1.3501, "volume": 169047.4, "quote_volume": 228245.33447, "trades": 402, "taker_buy_quote": 88374.23474}, {"ts": 1775870640000, "open": 1.3502, "high": 1.3502, "low": 1.3499, "close": 1.35, "volume": 52444.8, "quote_volume": 70803.77692, "trades": 113, "taker_buy_quote": 12546.7033}, {"ts": 1775870700000, "open": 1.35, "high": 1.35, "low": 1.3499, "close": 1.3499, "volume": 10074.8, "quote_volume": 13600.96359, "trades": 52, "taker_buy_quote": 13379.445}, {"ts": 1775870760000, "open": 1.35, "high": 1.3501, "low": 1.3488, "close": 1.3498, "volume": 639730.9, "quote_volume": 863143.95189, "trades": 531, "taker_buy_quote": 563663.76556}, {"ts": 1775870820000, "open": 1.3497, "high": 1.35, "low": 1.3497, "close": 1.3498, "volume": 83215.1, "quote_volume": 112330.98176, "trades": 196, "taker_buy_quote": 41149.14105}, {"ts": 1775870880000, "open": 1.3498, "high": 1.3504, "low": 1.3498, "close": 1.3504, "volume": 19972.2, "quote_volume": 26963.65318, "trades": 170, "taker_buy_quote": 25146.38871}, {"ts": 1775870940000, "open": 1.3504, "high": 1.3509, "low": 1.3501, "close": 1.3508, "volume": 61513.9, "quote_volume": 83065.5932, "trades": 220, "taker_buy_quote": 58901.05566}, {"ts": 1775871000000, "open": 1.3508, "high": 1.351, "low": 1.3507, "close": 1.3509, "volume": 85025.0, "quote_volume": 114855.8961, "trades": 151, "taker_buy_quote": 94662.35486}, {"ts": 1775871060000, "open": 1.3509, "high": 1.3517, "low": 1.3509, "close": 1.3516, "volume": 33686.7, "quote_volume": 45527.73714, "trades": 255, "taker_buy_quote": 35699.64074}, {"ts": 1775871120000, "open": 1.3517, "high": 1.3529, "low": 1.3516, "close": 1.3525, "volume": 75019.7, "quote_volume": 101469.81858, "trades": 466, "taker_buy_quote": 32436.96753}, {"ts": 1775871180000, "open": 1.3526, "high": 1.3529, "low": 1.3525, "close": 1.3526, "volume": 24917.4, "quote_volume": 33705.33624, "trades": 212, "taker_buy_quote": 13978.98537}, {"ts": 1775871240000, "open": 1.3525, "high": 1.3525, "low": 1.3524, "close": 1.3524, "volume": 17329.8, "quote_volume": 23438.36801, "trades": 53, "taker_buy_quote": 20869.616}, {"ts": 1775871300000, "open": 1.3525, "high": 1.3525, "low": 1.3522, "close": 1.3522, "volume": 24098.0, "quote_volume": 32588.87861, "trades": 85, "taker_buy_quote": 7259.43308}, {"ts": 1775871360000, "open": 1.3521, "high": 1.3521, "low": 1.3517, "close": 1.3518, "volume": 34137.1, "quote_volume": 46151.96417, "trades": 134, "taker_buy_quote": 19185.47789}, {"ts": 1775871420000, "open": 1.3518, "high": 1.3518, "low": 1.3514, "close": 1.3515, "volume": 14912.5, "quote_volume": 20157.04719, "trades": 121, "taker_buy_quote": 787.66466}, {"ts": 1775871480000, "open": 1.3516, "high": 1.3516, "low": 1.3512, "close": 1.3512, "volume": 15792.8, "quote_volume": 21344.10986, "trades": 77, "taker_buy_quote": 2660.06289}, {"ts": 1775871540000, "open": 1.3513, "high": 1.3516, "low": 1.3513, "close": 1.3515, "volume": 2754.9, "quote_volume": 3723.18909, "trades": 58, "taker_buy_quote": 3075.55029}, {"ts": 1775871600000, "open": 1.3516, "high": 1.3517, "low": 1.3516, "close": 1.3517, "volume": 29837.9, "quote_volume": 40330.96023, "trades": 61, "taker_buy_quote": 38293.69355}, {"ts": 1775871660000, "open": 1.3517, "high": 1.352, "low": 1.3517, "close": 1.352, "volume": 2180.9, "quote_volume": 2948.16026, "trades": 63, "taker_buy_quote": 2725.80461}, {"ts": 1775871720000, "open": 1.3519, "high": 1.352, "low": 1.3518, "close": 1.3519, "volume": 47147.0, "quote_volume": 63738.05009, "trades": 48, "taker_buy_quote": 1232.42172}, {"ts": 1775871780000, "open": 1.3519, "high": 1.352, "low": 1.3518, "close": 1.3519, "volume": 19836.2, "quote_volume": 26816.5919, "trades": 74, "taker_buy_quote": 7275.61586}, {"ts": 1775871840000, "open": 1.3519, "high": 1.352, "low": 1.3518, "close": 1.3518, "volume": 5167.2, "quote_volume": 6985.669, "trades": 33, "taker_buy_quote": 1976.61172}, {"ts": 1775871900000, "open": 1.3518, "high": 1.352, "low": 1.3518, "close": 1.3519, "volume": 3959.7, "quote_volume": 5353.20159, "trades": 49, "taker_buy_quote": 3063.32477}, {"ts": 1775871960000, "open": 1.3519, "high": 1.3522, "low": 1.3519, "close": 1.3522, "volume": 4641.1, "quote_volume": 6274.98243, "trades": 59, "taker_buy_quote": 5692.57499}, {"ts": 1775872020000, "open": 1.3521, "high": 1.3522, "low": 1.3521, "close": 1.3521, "volume": 4747.1, "quote_volume": 6418.58769, "trades": 28, "taker_buy_quote": 456.77316}, {"ts": 1775872080000, "open": 1.3521, "high": 1.3525, "low": 1.3521, "close": 1.3523, "volume": 20741.0, "quote_volume": 28049.12108, "trades": 137, "taker_buy_quote": 9329.77617}, {"ts": 1775872140000, "open": 1.3523, "high": 1.3529, "low": 1.3523, "close": 1.3529, "volume": 23141.0, "quote_volume": 31300.29464, "trades": 185, "taker_buy_quote": 27435.54954}, {"ts": 1775872200000, "open": 1.3528, "high": 1.3532, "low": 1.3528, "close": 1.3532, "volume": 25213.7, "quote_volume": 34115.47524, "trades": 142, "taker_buy_quote": 24078.22509}, {"ts": 1775872260000, "open": 1.3532, "high": 1.3534, "low": 1.3532, "close": 1.3534, "volume": 18270.8, "quote_volume": 24727.09662, "trades": 70, "taker_buy_quote": 24468.08663}, {"ts": 1775872320000, "open": 1.3534, "high": 1.3534, "low": 1.3531, "close": 1.3532, "volume": 24744.1, "quote_volume": 33485.1076, "trades": 100, "taker_buy_quote": 1513.09625}, {"ts": 1775872380000, "open": 1.3532, "high": 1.3532, "low": 1.353, "close": 1.353, "volume": 11352.8, "quote_volume": 15361.83984, "trades": 55, "taker_buy_quote": 7265.27189}, {"ts": 1775872440000, "open": 1.353, "high": 1.3531, "low": 1.353, "close": 1.353, "volume": 434.6, "quote_volume": 588.02503, "trades": 15, "taker_buy_quote": 151.95313}, {"ts": 1775872500000, "open": 1.3531, "high": 1.3531, "low": 1.353, "close": 1.353, "volume": 21690.3, "quote_volume": 29348.56632, "trades": 50, "taker_buy_quote": 21519.97302}, {"ts": 1775872560000, "open": 1.3531, "high": 1.3531, "low": 1.353, "close": 1.353, "volume": 2353.5, "quote_volume": 3184.51266, "trades": 26, "taker_buy_quote": 3073.70196}, {"ts": 1775872620000, "open": 1.3531, "high": 1.3533, "low": 1.3527, "close": 1.3527, "volume": 37315.6, "quote_volume": 50490.74717, "trades": 161, "taker_buy_quote": 7208.5584}, {"ts": 1775872680000, "open": 1.3528, "high": 1.3528, "low": 1.3527, "close": 1.3527, "volume": 12216.4, "quote_volume": 16525.27043, "trades": 43, "taker_buy_quote": 1977.1172}, {"ts": 1775872740000, "open": 1.3528, "high": 1.3532, "low": 1.3526, "close": 1.3532, "volume": 39492.6, "quote_volume": 53424.64307, "trades": 150, "taker_buy_quote": 32124.73413}, {"ts": 1775872800000, "open": 1.3532, "high": 1.3532, "low": 1.3527, "close": 1.3528, "volume": 13920.9, "quote_volume": 18834.88007, "trades": 104, "taker_buy_quote": 1450.32343}, {"ts": 1775872860000, "open": 1.3528, "high": 1.353, "low": 1.3527, "close": 1.3528, "volume": 20258.5, "quote_volume": 27406.96457, "trades": 88, "taker_buy_quote": 3371.05757}, {"ts": 1775872920000, "open": 1.3528, "high": 1.3531, "low": 1.3527, "close": 1.3531, "volume": 55713.4, "quote_volume": 75378.78659, "trades": 97, "taker_buy_quote": 73745.45651}, {"ts": 1775872980000, "open": 1.353, "high": 1.3531, "low": 1.353, "close": 1.353, "volume": 6050.3, "quote_volume": 8186.30346, "trades": 39, "taker_buy_quote": 3349.73436}, {"ts": 1775873040000, "open": 1.353, "high": 1.3532, "low": 1.3529, "close": 1.3532, "volume": 12538.3, "quote_volume": 16964.65891, "trades": 71, "taker_buy_quote": 10906.74698}, {"ts": 1775873100000, "open": 1.3532, "high": 1.3532, "low": 1.353, "close": 1.353, "volume": 15897.5, "quote_volume": 21510.21093, "trades": 57, "taker_buy_quote": 742.2302}, {"ts": 1775873160000, "open": 1.3529, "high": 1.3532, "low": 1.3529, "close": 1.3532, "volume": 4803.2, "quote_volume": 6498.32694, "trades": 40, "taker_buy_quote": 874.85519}, {"ts": 1775873220000, "open": 1.3531, "high": 1.3534, "low": 1.3531, "close": 1.3533, "volume": 47062.1, "quote_volume": 63684.06563, "trades": 128, "taker_buy_quote": 36716.57221}, {"ts": 1775873280000, "open": 1.3533, "high": 1.354, "low": 1.3533, "close": 1.354, "volume": 27271.9, "quote_volume": 36912.98167, "trades": 180, "taker_buy_quote": 25551.18001}, {"ts": 1775873340000, "open": 1.3539, "high": 1.3549, "low": 1.3536, "close": 1.3537, "volume": 120472.5, "quote_volume": 163171.5909, "trades": 429, "taker_buy_quote": 47275.23455}, {"ts": 1775873400000, "open": 1.3536, "high": 1.3536, "low": 1.3533, "close": 1.3534, "volume": 55201.0, "quote_volume": 74712.99551, "trades": 194, "taker_buy_quote": 46741.81838}, {"ts": 1775873460000, "open": 1.3534, "high": 1.3538, "low": 1.3534, "close": 1.3537, "volume": 8591.8, "quote_volume": 11630.12667, "trades": 76, "taker_buy_quote": 9152.14846}, {"ts": 1775873520000, "open": 1.3537, "high": 1.3542, "low": 1.3537, "close": 1.3541, "volume": 18455.1, "quote_volume": 24985.50089, "trades": 109, "taker_buy_quote": 19427.84628}, {"ts": 1775873580000, "open": 1.3542, "high": 1.3542, "low": 1.3541, "close": 1.3541, "volume": 3063.2, "quote_volume": 4148.15133, "trades": 26, "taker_buy_quote": 3686.26782}, {"ts": 1775873640000, "open": 1.3542, "high": 1.3542, "low": 1.3539, "close": 1.354, "volume": 17249.1, "quote_volume": 23355.1283, "trades": 112, "taker_buy_quote": 9345.14538}, {"ts": 1775873700000, "open": 1.3541, "high": 1.3541, "low": 1.354, "close": 1.354, "volume": 2915.1, "quote_volume": 3947.186, "trades": 37, "taker_buy_quote": 1903.8646}, {"ts": 1775873760000, "open": 1.354, "high": 1.3542, "low": 1.354, "close": 1.3541, "volume": 8560.7, "quote_volume": 11592.22464, "trades": 60, "taker_buy_quote": 5979.7548}, {"ts": 1775873820000, "open": 1.3541, "high": 1.3548, "low": 1.3541, "close": 1.3548, "volume": 9910.0, "quote_volume": 13422.87117, "trades": 171, "taker_buy_quote": 11622.26347}, {"ts": 1775873880000, "open": 1.3548, "high": 1.3552, "low": 1.3548, "close": 1.3552, "volume": 14358.2, "quote_volume": 19453.91787, "trades": 147, "taker_buy_quote": 13586.64448}, {"ts": 1775873940000, "open": 1.3552, "high": 1.3555, "low": 1.3551, "close": 1.3555, "volume": 4308.0, "quote_volume": 5838.8449, "trades": 131, "taker_buy_quote": 4709.51387}, {"ts": 1775874000000, "open": 1.3555, "high": 1.3555, "low": 1.3553, "close": 1.3555, "volume": 14767.7, "quote_volume": 20016.50907, "trades": 107, "taker_buy_quote": 19597.29298}, {"ts": 1775874060000, "open": 1.3555, "high": 1.3557, "low": 1.3555, "close": 1.3556, "volume": 7864.0, "quote_volume": 10660.52546, "trades": 108, "taker_buy_quote": 8121.81708}, {"ts": 1775874120000, "open": 1.3556, "high": 1.3557, "low": 1.3555, "close": 1.3557, "volume": 2640.6, "quote_volume": 3579.61396, "trades": 54, "taker_buy_quote": 1225.88618}, {"ts": 1775874180000, "open": 1.3556, "high": 1.3557, "low": 1.3554, "close": 1.3555, "volume": 3383.3, "quote_volume": 4586.11659, "trades": 51, "taker_buy_quote": 377.78363}, {"ts": 1775874240000, "open": 1.3555, "high": 1.3555, "low": 1.3549, "close": 1.3549, "volume": 30901.4, "quote_volume": 41881.19915, "trades": 118, "taker_buy_quote": 4036.80567}, {"ts": 1775874300000, "open": 1.3549, "high": 1.3549, "low": 1.3548, "close": 1.3549, "volume": 8627.6, "quote_volume": 11689.52748, "trades": 48, "taker_buy_quote": 7376.34658}, {"ts": 1775874360000, "open": 1.3548, "high": 1.3554, "low": 1.3548, "close": 1.3554, "volume": 15625.5, "quote_volume": 21173.68303, "trades": 140, "taker_buy_quote": 18591.41259}, {"ts": 1775874420000, "open": 1.3554, "high": 1.3559, "low": 1.3553, "close": 1.3558, "volume": 116984.5, "quote_volume": 158598.89551, "trades": 188, "taker_buy_quote": 147535.12666}, {"ts": 1775874480000, "open": 1.3559, "high": 1.356, "low": 1.3556, "close": 1.3556, "volume": 23548.8, "quote_volume": 31928.88957, "trades": 122, "taker_buy_quote": 1842.05161}, {"ts": 1775874540000, "open": 1.3557, "high": 1.3558, "low": 1.3552, "close": 1.3558, "volume": 50977.3, "quote_volume": 69097.31357, "trades": 193, "taker_buy_quote": 3598.09928}, {"ts": 1775874600000, "open": 1.3558, "high": 1.357, "low": 1.3558, "close": 1.3568, "volume": 258104.2, "quote_volume": 350103.26951, "trades": 961, "taker_buy_quote": 258731.97732}, {"ts": 1775874660000, "open": 1.3568, "high": 1.357, "low": 1.3567, "close": 1.3567, "volume": 86715.0, "quote_volume": 117660.16567, "trades": 222, "taker_buy_quote": 65561.09317}, {"ts": 1775874720000, "open": 1.3566, "high": 1.3566, "low": 1.3559, "close": 1.3562, "volume": 45247.9, "quote_volume": 61372.97575, "trades": 192, "taker_buy_quote": 3429.00582}, {"ts": 1775874780000, "open": 1.3562, "high": 1.3562, "low": 1.3561, "close": 1.3562, "volume": 5737.5, "quote_volume": 7780.9647, "trades": 27, "taker_buy_quote": 4623.9639}, {"ts": 1775874840000, "open": 1.3561, "high": 1.3562, "low": 1.3561, "close": 1.3562, "volume": 17949.1, "quote_volume": 24341.3838, "trades": 58, "taker_buy_quote": 8263.19098}, {"ts": 1775874900000, "open": 1.3561, "high": 1.3562, "low": 1.3556, "close": 1.3556, "volume": 20383.4, "quote_volume": 27637.51548, "trades": 111, "taker_buy_quote": 271.33614}, {"ts": 1775874960000, "open": 1.3557, "high": 1.3557, "low": 1.3555, "close": 1.3556, "volume": 8234.6, "quote_volume": 11162.87707, "trades": 55, "taker_buy_quote": 1229.87175}, {"ts": 1775875020000, "open": 1.3557, "high": 1.3557, "low": 1.3554, "close": 1.3554, "volume": 19006.8, "quote_volume": 25765.40019, "trades": 70, "taker_buy_quote": 2779.2424}, {"ts": 1775875080000, "open": 1.3555, "high": 1.3557, "low": 1.3555, "close": 1.3556, "volume": 21741.6, "quote_volume": 29471.06008, "trades": 78, "taker_buy_quote": 28106.9198}, {"ts": 1775875140000, "open": 1.3556, "high": 1.3558, "low": 1.3555, "close": 1.3557, "volume": 21556.9, "quote_volume": 29222.888, "trades": 120, "taker_buy_quote": 21394.36692}, {"ts": 1775875200000, "open": 1.3558, "high": 1.3558, "low": 1.3556, "close": 1.3557, "volume": 8448.8, "quote_volume": 11454.25627, "trades": 62, "taker_buy_quote": 4017.97222}, {"ts": 1775875260000, "open": 1.3558, "high": 1.3558, "low": 1.3554, "close": 1.3554, "volume": 25421.0, "quote_volume": 34459.6348, "trades": 112, "taker_buy_quote": 1017.39948}, {"ts": 1775875320000, "open": 1.3553, "high": 1.3554, "low": 1.3546, "close": 1.3547, "volume": 65275.4, "quote_volume": 88448.87908, "trades": 213, "taker_buy_quote": 2321.7988}, {"ts": 1775875380000, "open": 1.3548, "high": 1.3548, "low": 1.3547, "close": 1.3548, "volume": 2010.0, "quote_volume": 2723.02834, "trades": 28, "taker_buy_quote": 1101.99432}, {"ts": 1775875440000, "open": 1.3548, "high": 1.3548, "low": 1.3547, "close": 1.3548, "volume": 2533.3, "quote_volume": 3431.99544, "trades": 20, "taker_buy_quote": 1814.48364}, {"ts": 1775875500000, "open": 1.3548, "high": 1.3548, "low": 1.3544, "close": 1.3545, "volume": 17895.8, "quote_volume": 24242.52941, "trades": 107, "taker_buy_quote": 4947.21739}, {"ts": 1775875560000, "open": 1.3545, "high": 1.3547, "low": 1.3544, "close": 1.3546, "volume": 8348.5, "quote_volume": 11308.66448, "trades": 98, "taker_buy_quote": 7747.56524}, {"ts": 1775875620000, "open": 1.3547, "high": 1.3547, "low": 1.3545, "close": 1.3545, "volume": 11511.7, "quote_volume": 15593.2648, "trades": 36, "taker_buy_quote": 1486.94492}, {"ts": 1775875680000, "open": 1.3546, "high": 1.3546, "low": 1.3541, "close": 1.3542, "volume": 10887.2, "quote_volume": 14745.24196, "trades": 106, "taker_buy_quote": 824.75996}, {"ts": 1775875740000, "open": 1.3541, "high": 1.3541, "low": 1.3533, "close": 1.3534, "volume": 38605.1, "quote_volume": 52270.97043, "trades": 228, "taker_buy_quote": 3349.73031}, {"ts": 1775875800000, "open": 1.3533, "high": 1.3535, "low": 1.3533, "close": 1.3534, "volume": 3010.9, "quote_volume": 4074.84662, "trades": 49, "taker_buy_quote": 2150.5543}, {"ts": 1775875860000, "open": 1.3535, "high": 1.3536, "low": 1.3535, "close": 1.3536, "volume": 6356.0, "quote_volume": 8602.92449, "trades": 29, "taker_buy_quote": 8048.26019}, {"ts": 1775875920000, "open": 1.3536, "high": 1.3536, "low": 1.3534, "close": 1.3534, "volume": 5822.5, "quote_volume": 7880.77267, "trades": 62, "taker_buy_quote": 2366.1535}, {"ts": 1775875980000, "open": 1.3535, "high": 1.3535, "low": 1.3532, "close": 1.3534, "volume": 3948.1, "quote_volume": 5343.19125, "trades": 67, "taker_buy_quote": 2170.03015}, {"ts": 1775876040000, "open": 1.3534, "high": 1.354, "low": 1.3533, "close": 1.3537, "volume": 45021.8, "quote_volume": 60945.54323, "trades": 203, "taker_buy_quote": 28887.62605}, {"ts": 1775876100000, "open": 1.3536, "high": 1.3541, "low": 1.3536, "close": 1.354, "volume": 4670.6, "quote_volume": 6323.34263, "trades": 86, "taker_buy_quote": 5297.76147}, {"ts": 1775876160000, "open": 1.3539, "high": 1.3545, "low": 1.3539, "close": 1.3545, "volume": 42587.7, "quote_volume": 57665.66678, "trades": 148, "taker_buy_quote": 54524.19849}, {"ts": 1775876220000, "open": 1.3544, "high": 1.3549, "low": 1.3544, "close": 1.3547, "volume": 38377.6, "quote_volume": 51990.08859, "trades": 203, "taker_buy_quote": 4965.08684}, {"ts": 1775876280000, "open": 1.3546, "high": 1.3547, "low": 1.3546, "close": 1.3547, "volume": 12967.6, "quote_volume": 17566.16415, "trades": 28, "taker_buy_quote": 3429.96493}, {"ts": 1775876340000, "open": 1.3547, "high": 1.355, "low": 1.3546, "close": 1.355, "volume": 3243.1, "quote_volume": 4393.55849, "trades": 76, "taker_buy_quote": 2916.167}, {"ts": 1775876400000, "open": 1.3549, "high": 1.3557, "low": 1.3549, "close": 1.3554, "volume": 17164.5, "quote_volume": 23261.20203, "trades": 245, "taker_buy_quote": 15157.60785}, {"ts": 1775876460000, "open": 1.3554, "high": 1.3557, "low": 1.3553, "close": 1.3557, "volume": 2806.2, "quote_volume": 3803.62011, "trades": 79, "taker_buy_quote": 2557.67102}, {"ts": 1775876520000, "open": 1.3558, "high": 1.3558, "low": 1.3553, "close": 1.3553, "volume": 7090.3, "quote_volume": 9610.98223, "trades": 165, "taker_buy_quote": 7105.79493}, {"ts": 1775876580000, "open": 1.3554, "high": 1.3554, "low": 1.355, "close": 1.3551, "volume": 8683.7, "quote_volume": 11767.59515, "trades": 169, "taker_buy_quote": 5641.1396}, {"ts": 1775876640000, "open": 1.3552, "high": 1.3554, "low": 1.3551, "close": 1.3554, "volume": 7832.5, "quote_volume": 10614.76339, "trades": 99, "taker_buy_quote": 5396.61012}, {"ts": 1775876700000, "open": 1.3555, "high": 1.3557, "low": 1.3554, "close": 1.3557, "volume": 5711.4, "quote_volume": 7741.93443, "trades": 107, "taker_buy_quote": 5311.41286}, {"ts": 1775876760000, "open": 1.3556, "high": 1.3557, "low": 1.3556, "close": 1.3557, "volume": 13818.4, "quote_volume": 18733.0758, "trades": 64, "taker_buy_quote": 11560.86732}, {"ts": 1775876820000, "open": 1.3556, "high": 1.3558, "low": 1.3555, "close": 1.3555, "volume": 15962.3, "quote_volume": 21638.86227, "trades": 111, "taker_buy_quote": 3228.43385}, {"ts": 1775876880000, "open": 1.3555, "high": 1.3556, "low": 1.3555, "close": 1.3555, "volume": 2894.2, "quote_volume": 3923.16039, "trades": 27, "taker_buy_quote": 979.96324}, {"ts": 1775876940000, "open": 1.3555, "high": 1.3558, "low": 1.3553, "close": 1.3556, "volume": 12557.4, "quote_volume": 17020.69828, "trades": 172, "taker_buy_quote": 6959.00916}, {"ts": 1775877000000, "open": 1.3557, "high": 1.3557, "low": 1.3555, "close": 1.3555, "volume": 2984.9, "quote_volume": 4046.26463, "trades": 55, "taker_buy_quote": 2260.05682}, {"ts": 1775877060000, "open": 1.3556, "high": 1.3561, "low": 1.3556, "close": 1.3559, "volume": 22579.6, "quote_volume": 30616.68548, "trades": 222, "taker_buy_quote": 28595.55677}, {"ts": 1775877120000, "open": 1.3559, "high": 1.3564, "low": 1.3559, "close": 1.3563, "volume": 31458.7, "quote_volume": 42659.46988, "trades": 230, "taker_buy_quote": 38877.24769}, {"ts": 1775877180000, "open": 1.3564, "high": 1.3569, "low": 1.3564, "close": 1.3568, "volume": 24713.5, "quote_volume": 33529.24383, "trades": 222, "taker_buy_quote": 23678.48504}, {"ts": 1775877240000, "open": 1.3568, "high": 1.3569, "low": 1.3567, "close": 1.3568, "volume": 5758.8, "quote_volume": 7813.54894, "trades": 75, "taker_buy_quote": 3193.15203}, {"ts": 1775877300000, "open": 1.3567, "high": 1.3568, "low": 1.3565, "close": 1.3567, "volume": 9671.4, "quote_volume": 13120.54435, "trades": 128, "taker_buy_quote": 2941.34131}, {"ts": 1775877360000, "open": 1.3567, "high": 1.357, "low": 1.3566, "close": 1.357, "volume": 6735.3, "quote_volume": 9138.32919, "trades": 145, "taker_buy_quote": 5535.6095}, {"ts": 1775877420000, "open": 1.357, "high": 1.357, "low": 1.3567, "close": 1.3567, "volume": 7866.1, "quote_volume": 10673.45266, "trades": 54, "taker_buy_quote": 1966.84546}, {"ts": 1775877480000, "open": 1.3568, "high": 1.3568, "low": 1.3567, "close": 1.3568, "volume": 2658.9, "quote_volume": 3607.42414, "trades": 51, "taker_buy_quote": 1282.31168}, {"ts": 1775877540000, "open": 1.3568, "high": 1.3568, "low": 1.3566, "close": 1.3566, "volume": 5474.8, "quote_volume": 7427.41154, "trades": 75, "taker_buy_quote": 752.18321}, {"ts": 1775877600000, "open": 1.3566, "high": 1.357, "low": 1.3566, "close": 1.3569, "volume": 26590.7, "quote_volume": 36078.8648, "trades": 142, "taker_buy_quote": 12085.72192}, {"ts": 1775877660000, "open": 1.357, "high": 1.357, "low": 1.3568, "close": 1.3568, "volume": 10260.9, "quote_volume": 13922.80387, "trades": 50, "taker_buy_quote": 724.62831}, {"ts": 1775877720000, "open": 1.3569, "high": 1.357, "low": 1.3567, "close": 1.3568, "volume": 13019.6, "quote_volume": 17665.88674, "trades": 102, "taker_buy_quote": 10720.61764}, {"ts": 1775877780000, "open": 1.3568, "high": 1.3568, "low": 1.3567, "close": 1.3567, "volume": 17693.8, "quote_volume": 24005.27927, "trades": 97, "taker_buy_quote": 1367.79008}, {"ts": 1775877840000, "open": 1.3567, "high": 1.3568, "low": 1.3567, "close": 1.3568, "volume": 6486.4, "quote_volume": 8800.64851, "trades": 62, "taker_buy_quote": 7457.37984}, {"ts": 1775877900000, "open": 1.3567, "high": 1.3568, "low": 1.3567, "close": 1.3567, "volume": 6580.9, "quote_volume": 8928.33324, "trades": 24, "taker_buy_quote": 355.61728}, {"ts": 1775877960000, "open": 1.3567, "high": 1.3568, "low": 1.3567, "close": 1.3567, "volume": 2736.0, "quote_volume": 3712.04457, "trades": 22, "taker_buy_quote": 1538.20416}, {"ts": 1775878020000, "open": 1.3567, "high": 1.3568, "low": 1.3567, "close": 1.3567, "volume": 1669.1, "quote_volume": 2264.54956, "trades": 33, "taker_buy_quote": 1107.01312}, {"ts": 1775878080000, "open": 1.3567, "high": 1.3568, "low": 1.3567, "close": 1.3568, "volume": 5881.8, "quote_volume": 7980.30633, "trades": 40, "taker_buy_quote": 6353.48736}, {"ts": 1775878140000, "open": 1.3567, "high": 1.3568, "low": 1.3565, "close": 1.3565, "volume": 25779.7, "quote_volume": 34974.2198, "trades": 94, "taker_buy_quote": 5886.7106}, {"ts": 1775878200000, "open": 1.3564, "high": 1.3567, "low": 1.3563, "close": 1.3563, "volume": 7572.2, "quote_volume": 10271.02283, "trades": 151, "taker_buy_quote": 1740.09391}, {"ts": 1775878260000, "open": 1.3563, "high": 1.3563, "low": 1.356, "close": 1.3563, "volume": 11931.7, "quote_volume": 16180.97755, "trades": 107, "taker_buy_quote": 8149.27715}, {"ts": 1775878320000, "open": 1.3563, "high": 1.3564, "low": 1.356, "close": 1.3563, "volume": 4809.6, "quote_volume": 6522.18259, "trades": 112, "taker_buy_quote": 1872.36266}, {"ts": 1775878380000, "open": 1.3564, "high": 1.3566, "low": 1.3561, "close": 1.3561, "volume": 11028.2, "quote_volume": 14959.48557, "trades": 125, "taker_buy_quote": 2111.40748}, {"ts": 1775878440000, "open": 1.356, "high": 1.3561, "low": 1.355, "close": 1.3551, "volume": 34524.6, "quote_volume": 46791.17885, "trades": 255, "taker_buy_quote": 21952.43123}, {"ts": 1775878500000, "open": 1.3552, "high": 1.3552, "low": 1.3548, "close": 1.3549, "volume": 6512.0, "quote_volume": 8823.73059, "trades": 104, "taker_buy_quote": 1456.74429}, {"ts": 1775878560000, "open": 1.3548, "high": 1.3549, "low": 1.3548, "close": 1.3549, "volume": 7528.9, "quote_volume": 10200.3719, "trades": 57, "taker_buy_quote": 1880.05924}, {"ts": 1775878620000, "open": 1.3549, "high": 1.355, "low": 1.3547, "close": 1.3547, "volume": 12769.4, "quote_volume": 17301.66452, "trades": 76, "taker_buy_quote": 6305.17685}, {"ts": 1775878680000, "open": 1.3548, "high": 1.3548, "low": 1.3546, "close": 1.3547, "volume": 9059.4, "quote_volume": 12272.74278, "trades": 69, "taker_buy_quote": 716.51427}, {"ts": 1775878740000, "open": 1.3547, "high": 1.355, "low": 1.3547, "close": 1.355, "volume": 14813.5, "quote_volume": 20070.21832, "trades": 111, "taker_buy_quote": 17936.68888}, {"ts": 1775878800000, "open": 1.3551, "high": 1.3552, "low": 1.3548, "close": 1.355, "volume": 34452.5, "quote_volume": 46680.04078, "trades": 158, "taker_buy_quote": 7817.26799}, {"ts": 1775878860000, "open": 1.3551, "high": 1.3555, "low": 1.353, "close": 1.3552, "volume": 529877.4, "quote_volume": 717517.87814, "trades": 731, "taker_buy_quote": 72184.96256}, {"ts": 1775878920000, "open": 1.3551, "high": 1.3552, "low": 1.355, "close": 1.3551, "volume": 1823.0, "quote_volume": 2470.33089, "trades": 40, "taker_buy_quote": 694.2335}, {"ts": 1775878980000, "open": 1.3551, "high": 1.3551, "low": 1.3549, "close": 1.3549, "volume": 17141.7, "quote_volume": 23226.89065, "trades": 59, "taker_buy_quote": 3420.5289}, {"ts": 1775879040000, "open": 1.3549, "high": 1.355, "low": 1.3544, "close": 1.3544, "volume": 16374.5, "quote_volume": 22183.86914, "trades": 84, "taker_buy_quote": 575.73585}, {"ts": 1775879100000, "open": 1.3544, "high": 1.3545, "low": 1.3538, "close": 1.354, "volume": 16302.7, "quote_volume": 22074.61036, "trades": 168, "taker_buy_quote": 5843.8631}, {"ts": 1775879160000, "open": 1.354, "high": 1.354, "low": 1.3538, "close": 1.3538, "volume": 13492.1, "quote_volume": 18266.88125, "trades": 50, "taker_buy_quote": 2234.72366}, {"ts": 1775879220000, "open": 1.3539, "high": 1.3541, "low": 1.3539, "close": 1.354, "volume": 7545.6, "quote_volume": 10216.78661, "trades": 82, "taker_buy_quote": 8216.52241}, {"ts": 1775879280000, "open": 1.3541, "high": 1.3543, "low": 1.354, "close": 1.3542, "volume": 10138.5, "quote_volume": 13729.4758, "trades": 82, "taker_buy_quote": 2064.1748}, {"ts": 1775879340000, "open": 1.3543, "high": 1.3545, "low": 1.3541, "close": 1.3542, "volume": 9011.0, "quote_volume": 12203.96227, "trades": 142, "taker_buy_quote": 9242.24646}, {"ts": 1775879400000, "open": 1.3542, "high": 1.3542, "low": 1.3535, "close": 1.3535, "volume": 17479.9, "quote_volume": 23665.75738, "trades": 145, "taker_buy_quote": 1272.26757}, {"ts": 1775879460000, "open": 1.3536, "high": 1.3536, "low": 1.3534, "close": 1.3534, "volume": 2844.5, "quote_volume": 3849.90272, "trades": 41, "taker_buy_quote": 851.89767}, {"ts": 1775879520000, "open": 1.3535, "high": 1.3535, "low": 1.3532, "close": 1.3533, "volume": 19618.1, "quote_volume": 26550.53898, "trades": 100, "taker_buy_quote": 3545.47757}, {"ts": 1775879580000, "open": 1.3533, "high": 1.3534, "low": 1.353, "close": 1.3531, "volume": 6435.1, "quote_volume": 8708.25688, "trades": 91, "taker_buy_quote": 5236.85877}, {"ts": 1775879640000, "open": 1.3532, "high": 1.3532, "low": 1.3525, "close": 1.3525, "volume": 49313.9, "quote_volume": 66719.13035, "trades": 157, "taker_buy_quote": 2885.03664}, {"ts": 1775879700000, "open": 1.3526, "high": 1.3528, "low": 1.351, "close": 1.3511, "volume": 104190.6, "quote_volume": 140887.14747, "trades": 432, "taker_buy_quote": 24858.79511}, {"ts": 1775879760000, "open": 1.351, "high": 1.3511, "low": 1.3505, "close": 1.3506, "volume": 52020.0, "quote_volume": 70268.92457, "trades": 296, "taker_buy_quote": 13877.3316}, {"ts": 1775879820000, "open": 1.3506, "high": 1.3507, "low": 1.3506, "close": 1.3507, "volume": 9449.6, "quote_volume": 12763.27242, "trades": 33, "taker_buy_quote": 8680.40862}, {"ts": 1775879880000, "open": 1.3507, "high": 1.3509, "low": 1.3502, "close": 1.3505, "volume": 33736.4, "quote_volume": 45560.2468, "trades": 277, "taker_buy_quote": 17825.3602}, {"ts": 1775879940000, "open": 1.3506, "high": 1.3507, "low": 1.3503, "close": 1.3506, "volume": 34130.7, "quote_volume": 46090.07947, "trades": 158, "taker_buy_quote": 9324.42687}, {"ts": 1775880000000, "open": 1.3506, "high": 1.3506, "low": 1.3496, "close": 1.3501, "volume": 79537.8, "quote_volume": 107380.03834, "trades": 489, "taker_buy_quote": 19009.03746}, {"ts": 1775880060000, "open": 1.3502, "high": 1.3504, "low": 1.3501, "close": 1.3502, "volume": 88043.3, "quote_volume": 118880.82292, "trades": 284, "taker_buy_quote": 18142.42862}, {"ts": 1775880120000, "open": 1.3501, "high": 1.3503, "low": 1.3494, "close": 1.3498, "volume": 59458.8, "quote_volume": 80265.44496, "trades": 285, "taker_buy_quote": 27590.43884}, {"ts": 1775880180000, "open": 1.3498, "high": 1.35, "low": 1.3495, "close": 1.3496, "volume": 22753.1, "quote_volume": 30711.66078, "trades": 166, "taker_buy_quote": 14795.38601}, {"ts": 1775880240000, "open": 1.3496, "high": 1.3504, "low": 1.3496, "close": 1.3499, "volume": 44876.6, "quote_volume": 60589.63667, "trades": 315, "taker_buy_quote": 16014.75787}, {"ts": 1775880300000, "open": 1.35, "high": 1.3509, "low": 1.35, "close": 1.3509, "volume": 41460.7, "quote_volume": 56003.31745, "trades": 236, "taker_buy_quote": 41533.33949}, {"ts": 1775880360000, "open": 1.3509, "high": 1.3516, "low": 1.3508, "close": 1.3515, "volume": 8395.2, "quote_volume": 11343.71796, "trades": 125, "taker_buy_quote": 9360.60739}, {"ts": 1775880420000, "open": 1.3515, "high": 1.352, "low": 1.3515, "close": 1.3516, "volume": 28189.9, "quote_volume": 38105.61237, "trades": 193, "taker_buy_quote": 17623.88585}, {"ts": 1775880480000, "open": 1.3516, "high": 1.3517, "low": 1.3516, "close": 1.3517, "volume": 8516.6, "quote_volume": 11511.33369, "trades": 28, "taker_buy_quote": 4016.30621}, {"ts": 1775880540000, "open": 1.3516, "high": 1.3517, "low": 1.3512, "close": 1.3512, "volume": 15521.2, "quote_volume": 20976.78219, "trades": 109, "taker_buy_quote": 6524.89578}, {"ts": 1775880600000, "open": 1.3513, "high": 1.3518, "low": 1.3512, "close": 1.3516, "volume": 58570.3, "quote_volume": 79160.5675, "trades": 205, "taker_buy_quote": 53874.502}, {"ts": 1775880660000, "open": 1.3515, "high": 1.3516, "low": 1.3512, "close": 1.3515, "volume": 20426.0, "quote_volume": 27604.70831, "trades": 124, "taker_buy_quote": 6228.21013}, {"ts": 1775880720000, "open": 1.3514, "high": 1.3516, "low": 1.3514, "close": 1.3516, "volume": 16685.1, "quote_volume": 22551.29335, "trades": 57, "taker_buy_quote": 19012.93266}, {"ts": 1775880780000, "open": 1.3515, "high": 1.3516, "low": 1.3498, "close": 1.3504, "volume": 123247.7, "quote_volume": 166471.78974, "trades": 460, "taker_buy_quote": 23031.13159}, {"ts": 1775880840000, "open": 1.3503, "high": 1.3507, "low": 1.3502, "close": 1.3505, "volume": 8769.7, "quote_volume": 11843.42219, "trades": 120, "taker_buy_quote": 8652.21271}, {"ts": 1775880900000, "open": 1.3506, "high": 1.3506, "low": 1.349, "close": 1.3496, "volume": 87194.3, "quote_volume": 117704.51818, "trades": 448, "taker_buy_quote": 13934.79016}, {"ts": 1775880960000, "open": 1.3496, "high": 1.3498, "low": 1.3495, "close": 1.3498, "volume": 22823.6, "quote_volume": 30803.95757, "trades": 112, "taker_buy_quote": 11998.58998}, {"ts": 1775881020000, "open": 1.3498, "high": 1.3503, "low": 1.3498, "close": 1.3501, "volume": 9554.5, "quote_volume": 12899.53873, "trades": 157, "taker_buy_quote": 8038.14413}, {"ts": 1775881080000, "open": 1.3501, "high": 1.3503, "low": 1.3501, "close": 1.3503, "volume": 10328.7, "quote_volume": 13946.24052, "trades": 53, "taker_buy_quote": 12952.77378}, {"ts": 1775881140000, "open": 1.3502, "high": 1.3503, "low": 1.3492, "close": 1.3498, "volume": 100455.2, "quote_volume": 135602.45631, "trades": 367, "taker_buy_quote": 11618.26633}, {"ts": 1775881200000, "open": 1.3497, "high": 1.3497, "low": 1.3496, "close": 1.3497, "volume": 7126.1, "quote_volume": 9617.55817, "trades": 46, "taker_buy_quote": 1720.32762}, {"ts": 1775881260000, "open": 1.3496, "high": 1.3498, "low": 1.3493, "close": 1.3494, "volume": 13714.1, "quote_volume": 18508.60629, "trades": 136, "taker_buy_quote": 9094.02746}, {"ts": 1775881320000, "open": 1.3494, "high": 1.3499, "low": 1.3493, "close": 1.3498, "volume": 7247.5, "quote_volume": 9781.16139, "trades": 136, "taker_buy_quote": 7291.29301}, {"ts": 1775881380000, "open": 1.3498, "high": 1.3499, "low": 1.3496, "close": 1.3497, "volume": 17531.5, "quote_volume": 23662.60628, "trades": 111, "taker_buy_quote": 13676.13064}, {"ts": 1775881440000, "open": 1.3497, "high": 1.3497, "low": 1.3491, "close": 1.3492, "volume": 23728.8, "quote_volume": 32019.63994, "trades": 136, "taker_buy_quote": 2865.50562}, {"ts": 1775881500000, "open": 1.3492, "high": 1.3492, "low": 1.3481, "close": 1.3483, "volume": 289707.4, "quote_volume": 390752.69767, "trades": 570, "taker_buy_quote": 146891.31437}, {"ts": 1775881560000, "open": 1.3483, "high": 1.3485, "low": 1.3483, "close": 1.3484, "volume": 16256.8, "quote_volume": 21920.68127, "trades": 66, "taker_buy_quote": 20429.93026}, {"ts": 1775881620000, "open": 1.3484, "high": 1.3485, "low": 1.3482, "close": 1.3482, "volume": 14327.3, "quote_volume": 19317.36879, "trades": 48, "taker_buy_quote": 6619.08195}, {"ts": 1775881680000, "open": 1.3483, "high": 1.3486, "low": 1.3482, "close": 1.3486, "volume": 13411.7, "quote_volume": 18083.31349, "trades": 95, "taker_buy_quote": 17886.44032}, {"ts": 1775881740000, "open": 1.3485, "high": 1.3488, "low": 1.3483, "close": 1.3484, "volume": 19234.7, "quote_volume": 25938.99712, "trades": 193, "taker_buy_quote": 15762.25195}, {"ts": 1775881800000, "open": 1.3484, "high": 1.3494, "low": 1.3484, "close": 1.3494, "volume": 39398.3, "quote_volume": 53145.32205, "trades": 287, "taker_buy_quote": 49859.78834}, {"ts": 1775881860000, "open": 1.3493, "high": 1.3502, "low": 1.3492, "close": 1.3493, "volume": 21013.9, "quote_volume": 28363.05682, "trades": 270, "taker_buy_quote": 7710.78549}, {"ts": 1775881920000, "open": 1.3493, "high": 1.3495, "low": 1.3489, "close": 1.3493, "volume": 31005.3, "quote_volume": 41833.61597, "trades": 234, "taker_buy_quote": 7314.5418}, {"ts": 1775881980000, "open": 1.3493, "high": 1.3497, "low": 1.3492, "close": 1.3494, "volume": 9349.2, "quote_volume": 12615.23553, "trades": 168, "taker_buy_quote": 7911.57756}, {"ts": 1775882040000, "open": 1.3493, "high": 1.3494, "low": 1.3491, "close": 1.3492, "volume": 21922.7, "quote_volume": 29578.87263, "trades": 126, "taker_buy_quote": 15284.36417}, {"ts": 1775882100000, "open": 1.3493, "high": 1.3493, "low": 1.3487, "close": 1.3487, "volume": 5003.0, "quote_volume": 6749.0748, "trades": 143, "taker_buy_quote": 3008.88598}, {"ts": 1775882160000, "open": 1.3487, "high": 1.3492, "low": 1.3486, "close": 1.3491, "volume": 5042.4, "quote_volume": 6802.31396, "trades": 117, "taker_buy_quote": 5466.72331}, {"ts": 1775882220000, "open": 1.3492, "high": 1.3495, "low": 1.3491, "close": 1.3495, "volume": 9122.3, "quote_volume": 12308.4614, "trades": 89, "taker_buy_quote": 10880.50349}, {"ts": 1775882280000, "open": 1.3494, "high": 1.3498, "low": 1.3494, "close": 1.3498, "volume": 4398.0, "quote_volume": 5935.64952, "trades": 89, "taker_buy_quote": 4931.11134}, {"ts": 1775882340000, "open": 1.3498, "high": 1.3505, "low": 1.3497, "close": 1.3504, "volume": 12137.7, "quote_volume": 16386.41015, "trades": 164, "taker_buy_quote": 12827.79387}, {"ts": 1775882400000, "open": 1.3504, "high": 1.3504, "low": 1.3502, "close": 1.3502, "volume": 3430.8, "quote_volume": 4632.73117, "trades": 65, "taker_buy_quote": 1731.79012}, {"ts": 1775882460000, "open": 1.3502, "high": 1.3503, "low": 1.3497, "close": 1.3498, "volume": 25863.7, "quote_volume": 34916.21069, "trades": 126, "taker_buy_quote": 1049.05268}, {"ts": 1775882520000, "open": 1.3497, "high": 1.3499, "low": 1.3495, "close": 1.3496, "volume": 5856.4, "quote_volume": 7904.67383, "trades": 90, "taker_buy_quote": 2208.09984}, {"ts": 1775882580000, "open": 1.3496, "high": 1.3499, "low": 1.3495, "close": 1.3499, "volume": 10652.2, "quote_volume": 14377.11127, "trades": 100, "taker_buy_quote": 12884.24}, {"ts": 1775882640000, "open": 1.3498, "high": 1.3499, "low": 1.3498, "close": 1.3498, "volume": 7276.6, "quote_volume": 9822.01659, "trades": 42, "taker_buy_quote": 835.72309}, {"ts": 1775882700000, "open": 1.3498, "high": 1.3499, "low": 1.3498, "close": 1.3499, "volume": 1701.0, "quote_volume": 2296.09632, "trades": 18, "taker_buy_quote": 1167.93348}, {"ts": 1775882760000, "open": 1.3499, "high": 1.3499, "low": 1.3498, "close": 1.3498, "volume": 969.6, "quote_volume": 1308.82895, "trades": 18, "taker_buy_quote": 848.68213}, {"ts": 1775882820000, "open": 1.3499, "high": 1.3499, "low": 1.3498, "close": 1.3498, "volume": 6245.1, "quote_volume": 8429.99803, "trades": 54, "taker_buy_quote": 4887.31295}, {"ts": 1775882880000, "open": 1.3499, "high": 1.3499, "low": 1.3496, "close": 1.3496, "volume": 9576.6, "quote_volume": 12925.82242, "trades": 69, "taker_buy_quote": 1196.17846}, {"ts": 1775882940000, "open": 1.3496, "high": 1.3498, "low": 1.3496, "close": 1.3498, "volume": 15304.6, "quote_volume": 20657.83728, "trades": 59, "taker_buy_quote": 19032.14997}, {"ts": 1775883000000, "open": 1.3497, "high": 1.3499, "low": 1.3497, "close": 1.3498, "volume": 1376.1, "quote_volume": 1857.50761, "trades": 31, "taker_buy_quote": 839.7605}, {"ts": 1775883060000, "open": 1.3498, "high": 1.3499, "low": 1.3498, "close": 1.3498, "volume": 30755.7, "quote_volume": 41516.86147, "trades": 88, "taker_buy_quote": 38034.91739}, {"ts": 1775883120000, "open": 1.3498, "high": 1.3508, "low": 1.3498, "close": 1.3508, "volume": 15684.9, "quote_volume": 21182.30085, "trades": 247, "taker_buy_quote": 18870.11707}, {"ts": 1775883180000, "open": 1.3507, "high": 1.3509, "low": 1.3507, "close": 1.3507, "volume": 28293.5, "quote_volume": 38218.28331, "trades": 98, "taker_buy_quote": 13036.50801}, {"ts": 1775883240000, "open": 1.3507, "high": 1.3508, "low": 1.3507, "close": 1.3508, "volume": 2160.6, "quote_volume": 2918.39379, "trades": 28, "taker_buy_quote": 964.06596}, {"ts": 1775883300000, "open": 1.3508, "high": 1.351, "low": 1.3507, "close": 1.3509, "volume": 12875.9, "quote_volume": 17394.15315, "trades": 101, "taker_buy_quote": 15190.16178}, {"ts": 1775883360000, "open": 1.351, "high": 1.351, "low": 1.3509, "close": 1.351, "volume": 7236.1, "quote_volume": 9775.50899, "trades": 46, "taker_buy_quote": 3532.865}, {"ts": 1775883420000, "open": 1.3509, "high": 1.3511, "low": 1.3509, "close": 1.351, "volume": 7625.3, "quote_volume": 10301.48364, "trades": 65, "taker_buy_quote": 4713.60497}, {"ts": 1775883480000, "open": 1.3511, "high": 1.3512, "low": 1.3508, "close": 1.3508, "volume": 22347.9, "quote_volume": 30192.62223, "trades": 112, "taker_buy_quote": 2052.20435}, {"ts": 1775883540000, "open": 1.3508, "high": 1.3509, "low": 1.3508, "close": 1.3509, "volume": 4915.4, "quote_volume": 6640.16163, "trades": 25, "taker_buy_quote": 5934.63879}, {"ts": 1775883600000, "open": 1.3509, "high": 1.3511, "low": 1.3508, "close": 1.351, "volume": 9440.8, "quote_volume": 12754.49124, "trades": 89, "taker_buy_quote": 2629.42572}, {"ts": 1775883660000, "open": 1.3511, "high": 1.3514, "low": 1.3509, "close": 1.351, "volume": 17242.2, "quote_volume": 23296.88743, "trades": 162, "taker_buy_quote": 4546.84613}, {"ts": 1775883720000, "open": 1.351, "high": 1.351, "low": 1.3508, "close": 1.3508, "volume": 2269.5, "quote_volume": 3065.70141, "trades": 44, "taker_buy_quote": 357.33081}, {"ts": 1775883780000, "open": 1.3509, "high": 1.3509, "low": 1.3506, "close": 1.3506, "volume": 5935.8, "quote_volume": 8017.72877, "trades": 56, "taker_buy_quote": 6392.32246}, {"ts": 1775883840000, "open": 1.3506, "high": 1.3506, "low": 1.35, "close": 1.3501, "volume": 8751.5, "quote_volume": 11817.17136, "trades": 125, "taker_buy_quote": 2616.92771}, {"ts": 1775883900000, "open": 1.3501, "high": 1.3503, "low": 1.3497, "close": 1.3502, "volume": 32165.8, "quote_volume": 43427.42556, "trades": 179, "taker_buy_quote": 24912.56369}, {"ts": 1775883960000, "open": 1.3503, "high": 1.3503, "low": 1.3501, "close": 1.3502, "volume": 20668.1, "quote_volume": 27906.01107, "trades": 69, "taker_buy_quote": 615.0461}, {"ts": 1775884020000, "open": 1.3501, "high": 1.3502, "low": 1.3499, "close": 1.35, "volume": 15459.5, "quote_volume": 20870.72846, "trades": 94, "taker_buy_quote": 12590.88934}, {"ts": 1775884080000, "open": 1.3501, "high": 1.3501, "low": 1.3497, "close": 1.3497, "volume": 23052.4, "quote_volume": 31118.60358, "trades": 94, "taker_buy_quote": 993.83966}, {"ts": 1775884140000, "open": 1.3498, "high": 1.3498, "low": 1.3489, "close": 1.3489, "volume": 96679.7, "quote_volume": 130462.82913, "trades": 373, "taker_buy_quote": 51519.20285}, {"ts": 1775884200000, "open": 1.349, "high": 1.349, "low": 1.3488, "close": 1.3489, "volume": 19266.2, "quote_volume": 25988.37066, "trades": 77, "taker_buy_quote": 2837.88111}, {"ts": 1775884260000, "open": 1.3488, "high": 1.3488, "low": 1.3486, "close": 1.3487, "volume": 18082.8, "quote_volume": 24388.3255, "trades": 104, "taker_buy_quote": 15666.90685}, {"ts": 1775884320000, "open": 1.3487, "high": 1.3487, "low": 1.3485, "close": 1.3487, "volume": 13377.7, "quote_volume": 18041.24562, "trades": 72, "taker_buy_quote": 6705.79523}, {"ts": 1775884380000, "open": 1.3486, "high": 1.3486, "low": 1.3472, "close": 1.3476, "volume": 92241.8, "quote_volume": 124347.61106, "trades": 704, "taker_buy_quote": 15475.51337}, {"ts": 1775884440000, "open": 1.3476, "high": 1.3477, "low": 1.3472, "close": 1.3473, "volume": 104212.7, "quote_volume": 140413.05525, "trades": 232, "taker_buy_quote": 12395.11033}, {"ts": 1775884500000, "open": 1.3472, "high": 1.3472, "low": 1.3461, "close": 1.3467, "volume": 93961.4, "quote_volume": 126537.25399, "trades": 566, "taker_buy_quote": 41669.62097}, {"ts": 1775884560000, "open": 1.3467, "high": 1.3474, "low": 1.3467, "close": 1.3474, "volume": 18957.8, "quote_volume": 25540.93903, "trades": 143, "taker_buy_quote": 23929.43107}, {"ts": 1775884620000, "open": 1.3473, "high": 1.3476, "low": 1.347, "close": 1.347, "volume": 84218.9, "quote_volume": 113479.07983, "trades": 204, "taker_buy_quote": 20994.46459}, {"ts": 1775884680000, "open": 1.3471, "high": 1.3477, "low": 1.347, "close": 1.3477, "volume": 22522.3, "quote_volume": 30348.32329, "trades": 151, "taker_buy_quote": 13470.7249}, {"ts": 1775884740000, "open": 1.3476, "high": 1.3481, "low": 1.3474, "close": 1.3474, "volume": 59027.8, "quote_volume": 79562.48143, "trades": 281, "taker_buy_quote": 19174.00145}, {"ts": 1775884800000, "open": 1.3474, "high": 1.3484, "low": 1.3474, "close": 1.3483, "volume": 57077.7, "quote_volume": 76932.98095, "trades": 260, "taker_buy_quote": 75361.99349}, {"ts": 1775884860000, "open": 1.3484, "high": 1.3484, "low": 1.3482, "close": 1.3482, "volume": 8004.8, "quote_volume": 10792.6491, "trades": 51, "taker_buy_quote": 2364.19184}, {"ts": 1775884920000, "open": 1.3483, "high": 1.3486, "low": 1.3482, "close": 1.3485, "volume": 13171.2, "quote_volume": 17759.49645, "trades": 112, "taker_buy_quote": 16655.23107}, {"ts": 1775884980000, "open": 1.3485, "high": 1.3486, "low": 1.3483, "close": 1.3484, "volume": 7990.6, "quote_volume": 10774.26104, "trades": 51, "taker_buy_quote": 1933.91758}, {"ts": 1775885040000, "open": 1.3483, "high": 1.3485, "low": 1.3483, "close": 1.3484, "volume": 4935.4, "quote_volume": 6654.62573, "trades": 53, "taker_buy_quote": 2905.93858}, {"ts": 1775885100000, "open": 1.3484, "high": 1.3489, "low": 1.3484, "close": 1.3489, "volume": 19850.4, "quote_volume": 26769.7819, "trades": 158, "taker_buy_quote": 24507.40731}, {"ts": 1775885160000, "open": 1.349, "high": 1.3494, "low": 1.349, "close": 1.3492, "volume": 23921.9, "quote_volume": 32276.99992, "trades": 184, "taker_buy_quote": 9646.08107}, {"ts": 1775885220000, "open": 1.3491, "high": 1.3494, "low": 1.3491, "close": 1.3493, "volume": 6572.0, "quote_volume": 8867.39607, "trades": 56, "taker_buy_quote": 5007.426}, {"ts": 1775885280000, "open": 1.3494, "high": 1.3494, "low": 1.3491, "close": 1.3493, "volume": 19639.2, "quote_volume": 26498.4829, "trades": 116, "taker_buy_quote": 13836.48558}, {"ts": 1775885340000, "open": 1.3494, "high": 1.3496, "low": 1.3493, "close": 1.3495, "volume": 11062.4, "quote_volume": 14928.1713, "trades": 67, "taker_buy_quote": 7744.04043}, {"ts": 1775885400000, "open": 1.3495, "high": 1.35, "low": 1.3495, "close": 1.3498, "volume": 26906.0, "quote_volume": 36315.63056, "trades": 139, "taker_buy_quote": 3473.80507}, {"ts": 1775885460000, "open": 1.3498, "high": 1.3499, "low": 1.3498, "close": 1.3499, "volume": 9305.0, "quote_volume": 12559.98296, "trades": 42, "taker_buy_quote": 1268.36604}, {"ts": 1775885520000, "open": 1.3498, "high": 1.3506, "low": 1.3498, "close": 1.3506, "volume": 8649.3, "quote_volume": 11677.77257, "trades": 155, "taker_buy_quote": 10370.12336}, {"ts": 1775885580000, "open": 1.3507, "high": 1.3507, "low": 1.3505, "close": 1.3506, "volume": 3048.8, "quote_volume": 4117.56167, "trades": 42, "taker_buy_quote": 119.94166}, {"ts": 1775885640000, "open": 1.3505, "high": 1.3506, "low": 1.3501, "close": 1.3502, "volume": 55456.5, "quote_volume": 74888.82341, "trades": 146, "taker_buy_quote": 3908.95806}, {"ts": 1775885700000, "open": 1.3501, "high": 1.3502, "low": 1.3498, "close": 1.3502, "volume": 13814.6, "quote_volume": 18649.04308, "trades": 117, "taker_buy_quote": 1442.6592}, {"ts": 1775885760000, "open": 1.3501, "high": 1.3501, "low": 1.35, "close": 1.3501, "volume": 3516.8, "quote_volume": 4747.9336, "trades": 40, "taker_buy_quote": 3377.00513}, {"ts": 1775885820000, "open": 1.35, "high": 1.35, "low": 1.3499, "close": 1.35, "volume": 7312.7, "quote_volume": 9871.7417, "trades": 57, "taker_buy_quote": 3462.21}, {"ts": 1775885880000, "open": 1.35, "high": 1.35, "low": 1.3496, "close": 1.3497, "volume": 7364.3, "quote_volume": 9940.58438, "trades": 74, "taker_buy_quote": 3799.12504}, {"ts": 1775885940000, "open": 1.3497, "high": 1.35, "low": 1.3497, "close": 1.3498, "volume": 2889.6, "quote_volume": 3900.53544, "trades": 84, "taker_buy_quote": 2562.92393}, {"ts": 1775886000000, "open": 1.3497, "high": 1.35, "low": 1.3496, "close": 1.35, "volume": 5879.8, "quote_volume": 7935.98765, "trades": 79, "taker_buy_quote": 4897.57063}, {"ts": 1775886060000, "open": 1.35, "high": 1.35, "low": 1.3499, "close": 1.3499, "volume": 8406.8, "quote_volume": 11348.99754, "trades": 30, "taker_buy_quote": 8885.97}, {"ts": 1775886120000, "open": 1.35, "high": 1.35, "low": 1.3499, "close": 1.3499, "volume": 1510.9, "quote_volume": 2039.69893, "trades": 21, "taker_buy_quote": 1822.77}, {"ts": 1775886180000, "open": 1.3499, "high": 1.3501, "low": 1.3499, "close": 1.35, "volume": 4210.7, "quote_volume": 5684.39777, "trades": 66, "taker_buy_quote": 4118.20491}, {"ts": 1775886240000, "open": 1.35, "high": 1.35, "low": 1.3493, "close": 1.3493, "volume": 14221.9, "quote_volume": 19197.32255, "trades": 162, "taker_buy_quote": 1102.07401}, {"ts": 1775886300000, "open": 1.3493, "high": 1.3493, "low": 1.3489, "close": 1.349, "volume": 8884.3, "quote_volume": 11985.25918, "trades": 126, "taker_buy_quote": 6746.85984}, {"ts": 1775886360000, "open": 1.3491, "high": 1.3492, "low": 1.349, "close": 1.349, "volume": 8701.4, "quote_volume": 11739.25704, "trades": 95, "taker_buy_quote": 8816.5952}, {"ts": 1775886420000, "open": 1.349, "high": 1.3493, "low": 1.3489, "close": 1.349, "volume": 11132.8, "quote_volume": 15019.55173, "trades": 157, "taker_buy_quote": 7292.88553}, {"ts": 1775886480000, "open": 1.3489, "high": 1.3491, "low": 1.3489, "close": 1.3491, "volume": 6843.1, "quote_volume": 9231.35147, "trades": 44, "taker_buy_quote": 7426.18173}, {"ts": 1775886540000, "open": 1.3491, "high": 1.3492, "low": 1.349, "close": 1.3492, "volume": 5397.5, "quote_volume": 7281.77309, "trades": 70, "taker_buy_quote": 7158.87869}, {"ts": 1775886600000, "open": 1.3492, "high": 1.3492, "low": 1.3486, "close": 1.3487, "volume": 11257.8, "quote_volume": 15186.40106, "trades": 146, "taker_buy_quote": 1718.52719}, {"ts": 1775886660000, "open": 1.3486, "high": 1.3488, "low": 1.3486, "close": 1.3487, "volume": 12570.3, "quote_volume": 16953.29956, "trades": 69, "taker_buy_quote": 1419.84769}, {"ts": 1775886720000, "open": 1.3488, "high": 1.3488, "low": 1.3483, "close": 1.3483, "volume": 7052.3, "quote_volume": 9510.50031, "trades": 101, "taker_buy_quote": 223.47466}, {"ts": 1775886780000, "open": 1.3483, "high": 1.3483, "low": 1.3478, "close": 1.3479, "volume": 14490.6, "quote_volume": 19535.51424, "trades": 142, "taker_buy_quote": 3509.4111}, {"ts": 1775886840000, "open": 1.3478, "high": 1.3485, "low": 1.3478, "close": 1.3484, "volume": 16206.6, "quote_volume": 21846.84485, "trades": 158, "taker_buy_quote": 9193.62399}, {"ts": 1775886900000, "open": 1.3484, "high": 1.3484, "low": 1.3478, "close": 1.3479, "volume": 8126.1, "quote_volume": 10956.0047, "trades": 136, "taker_buy_quote": 5604.90429}, {"ts": 1775886960000, "open": 1.3479, "high": 1.348, "low": 1.3478, "close": 1.3478, "volume": 7963.0, "quote_volume": 10733.49611, "trades": 100, "taker_buy_quote": 10091.49945}, {"ts": 1775887020000, "open": 1.3478, "high": 1.348, "low": 1.3478, "close": 1.348, "volume": 3106.8, "quote_volume": 4187.70418, "trades": 34, "taker_buy_quote": 2334.54348}, {"ts": 1775887080000, "open": 1.3479, "high": 1.348, "low": 1.3477, "close": 1.3478, "volume": 14086.3, "quote_volume": 18986.1405, "trades": 89, "taker_buy_quote": 2346.93572}, {"ts": 1775887140000, "open": 1.3478, "high": 1.3478, "low": 1.3475, "close": 1.3476, "volume": 4179.2, "quote_volume": 5631.81635, "trades": 74, "taker_buy_quote": 1607.9719}, {"ts": 1775887200000, "open": 1.3476, "high": 1.3476, "low": 1.3465, "close": 1.3465, "volume": 38313.5, "quote_volume": 51604.72354, "trades": 281, "taker_buy_quote": 25199.33323}, {"ts": 1775887260000, "open": 1.3465, "high": 1.3465, "low": 1.3455, "close": 1.3455, "volume": 94467.9, "quote_volume": 127142.43596, "trades": 413, "taker_buy_quote": 26972.67375}, {"ts": 1775887320000, "open": 1.3455, "high": 1.3456, "low": 1.3452, "close": 1.3454, "volume": 40705.1, "quote_volume": 54763.75873, "trades": 226, "taker_buy_quote": 10924.59543}, {"ts": 1775887380000, "open": 1.3454, "high": 1.3455, "low": 1.3451, "close": 1.3455, "volume": 59425.4, "quote_volume": 79946.14392, "trades": 144, "taker_buy_quote": 36708.62865}, {"ts": 1775887440000, "open": 1.3455, "high": 1.3456, "low": 1.3453, "close": 1.3456, "volume": 33938.0, "quote_volume": 45661.747, "trades": 129, "taker_buy_quote": 23197.88201}, {"ts": 1775887500000, "open": 1.3456, "high": 1.3456, "low": 1.345, "close": 1.3452, "volume": 87244.2, "quote_volume": 117360.27995, "trades": 208, "taker_buy_quote": 41266.43549}, {"ts": 1775887560000, "open": 1.3452, "high": 1.3452, "low": 1.3444, "close": 1.3445, "volume": 61114.4, "quote_volume": 82173.3606, "trades": 359, "taker_buy_quote": 47789.43537}, {"ts": 1775887620000, "open": 1.3444, "high": 1.3445, "low": 1.3444, "close": 1.3445, "volume": 11151.6, "quote_volume": 14992.69457, "trades": 56, "taker_buy_quote": 6765.63877}, {"ts": 1775887680000, "open": 1.3444, "high": 1.3457, "low": 1.3444, "close": 1.3454, "volume": 53262.9, "quote_volume": 71642.67867, "trades": 398, "taker_buy_quote": 54382.01953}, {"ts": 1775887740000, "open": 1.3454, "high": 1.3455, "low": 1.345, "close": 1.3451, "volume": 20078.6, "quote_volume": 27011.38385, "trades": 129, "taker_buy_quote": 17941.48895}, {"ts": 1775887800000, "open": 1.3451, "high": 1.3454, "low": 1.345, "close": 1.3453, "volume": 16119.5, "quote_volume": 21683.98823, "trades": 107, "taker_buy_quote": 6862.06879}, {"ts": 1775887860000, "open": 1.3453, "high": 1.3455, "low": 1.3453, "close": 1.3454, "volume": 3779.9, "quote_volume": 5085.64096, "trades": 54, "taker_buy_quote": 3932.15286}, {"ts": 1775887920000, "open": 1.3455, "high": 1.3457, "low": 1.3454, "close": 1.3454, "volume": 44765.2, "quote_volume": 60234.45393, "trades": 110, "taker_buy_quote": 6432.82997}, {"ts": 1775887980000, "open": 1.3454, "high": 1.3454, "low": 1.3444, "close": 1.3444, "volume": 27816.1, "quote_volume": 37407.99726, "trades": 217, "taker_buy_quote": 3397.24708}, {"ts": 1775888040000, "open": 1.3445, "high": 1.3448, "low": 1.3441, "close": 1.3448, "volume": 17358.2, "quote_volume": 23336.18197, "trades": 274, "taker_buy_quote": 14060.19237}, {"ts": 1775888100000, "open": 1.3448, "high": 1.3448, "low": 1.3447, "close": 1.3447, "volume": 5055.5, "quote_volume": 6798.43884, "trades": 28, "taker_buy_quote": 4141.84952}, {"ts": 1775888160000, "open": 1.3447, "high": 1.3449, "low": 1.3446, "close": 1.3446, "volume": 1714.0, "quote_volume": 2304.95782, "trades": 80, "taker_buy_quote": 1021.93667}, {"ts": 1775888220000, "open": 1.3445, "high": 1.3451, "low": 1.3445, "close": 1.345, "volume": 17348.7, "quote_volume": 23328.84692, "trades": 121, "taker_buy_quote": 22429.76406}, {"ts": 1775888280000, "open": 1.345, "high": 1.3452, "low": 1.3449, "close": 1.3449, "volume": 10327.8, "quote_volume": 13891.80186, "trades": 117, "taker_buy_quote": 9431.90287}, {"ts": 1775888340000, "open": 1.3449, "high": 1.3449, "low": 1.3448, "close": 1.3449, "volume": 8530.1, "quote_volume": 11471.45595, "trades": 40, "taker_buy_quote": 2386.79403}, {"ts": 1775888400000, "open": 1.3448, "high": 1.3452, "low": 1.3448, "close": 1.3452, "volume": 3900.3, "quote_volume": 5245.60747, "trades": 89, "taker_buy_quote": 4585.82796}, {"ts": 1775888460000, "open": 1.3452, "high": 1.3455, "low": 1.3451, "close": 1.3455, "volume": 5249.8, "quote_volume": 7062.53337, "trades": 96, "taker_buy_quote": 6871.26015}, {"ts": 1775888520000, "open": 1.3455, "high": 1.3456, "low": 1.3454, "close": 1.3455, "volume": 20049.8, "quote_volume": 26977.09183, "trades": 97, "taker_buy_quote": 8742.35047}, {"ts": 1775888580000, "open": 1.3455, "high": 1.3455, "low": 1.3452, "close": 1.3455, "volume": 8121.9, "quote_volume": 10926.6375, "trades": 99, "taker_buy_quote": 4938.38442}, {"ts": 1775888640000, "open": 1.3455, "high": 1.3455, "low": 1.3451, "close": 1.3452, "volume": 4041.1, "quote_volume": 5436.60022, "trades": 88, "taker_buy_quote": 1845.30285}, {"ts": 1775888700000, "open": 1.3451, "high": 1.3451, "low": 1.3445, "close": 1.3445, "volume": 6568.7, "quote_volume": 8833.76236, "trades": 118, "taker_buy_quote": 781.33974}, {"ts": 1775888760000, "open": 1.3445, "high": 1.3449, "low": 1.344, "close": 1.3449, "volume": 100767.7, "quote_volume": 135461.55237, "trades": 357, "taker_buy_quote": 115105.26561}, {"ts": 1775888820000, "open": 1.3449, "high": 1.3452, "low": 1.3449, "close": 1.3452, "volume": 11770.6, "quote_volume": 15832.47027, "trades": 102, "taker_buy_quote": 3492.46406}, {"ts": 1775888880000, "open": 1.3452, "high": 1.3453, "low": 1.345, "close": 1.3451, "volume": 3625.3, "quote_volume": 4876.73874, "trades": 68, "taker_buy_quote": 1295.09367}, {"ts": 1775888940000, "open": 1.3451, "high": 1.3453, "low": 1.345, "close": 1.3452, "volume": 9314.3, "quote_volume": 12529.27716, "trades": 75, "taker_buy_quote": 3076.54252}, {"ts": 1775889000000, "open": 1.3451, "high": 1.3457, "low": 1.345, "close": 1.3456, "volume": 13968.5, "quote_volume": 18793.04354, "trades": 128, "taker_buy_quote": 16660.49908}, {"ts": 1775889060000, "open": 1.3456, "high": 1.3457, "low": 1.3455, "close": 1.3455, "volume": 4810.0, "quote_volume": 6472.48313, "trades": 35, "taker_buy_quote": 2011.8215}, {"ts": 1775889120000, "open": 1.3456, "high": 1.3457, "low": 1.3455, "close": 1.3456, "volume": 9233.5, "quote_volume": 12424.58751, "trades": 43, "taker_buy_quote": 1911.22629}, {"ts": 1775889180000, "open": 1.3456, "high": 1.3457, "low": 1.3456, "close": 1.3457, "volume": 1051.6, "quote_volume": 1415.09812, "trades": 13, "taker_buy_quote": 876.85812}, {"ts": 1775889240000, "open": 1.3457, "high": 1.346, "low": 1.3452, "close": 1.3452, "volume": 25990.2, "quote_volume": 34979.12243, "trades": 226, "taker_buy_quote": 20739.08876}, {"ts": 1775889300000, "open": 1.3452, "high": 1.3455, "low": 1.3452, "close": 1.3455, "volume": 5644.0, "quote_volume": 7593.34788, "trades": 58, "taker_buy_quote": 4569.75157}, {"ts": 1775889360000, "open": 1.3455, "high": 1.3458, "low": 1.3454, "close": 1.3458, "volume": 6305.6, "quote_volume": 8484.75987, "trades": 83, "taker_buy_quote": 4292.05068}, {"ts": 1775889420000, "open": 1.3458, "high": 1.3459, "low": 1.3456, "close": 1.3459, "volume": 9342.1, "quote_volume": 12571.704, "trades": 83, "taker_buy_quote": 8406.09033}, {"ts": 1775889480000, "open": 1.3459, "high": 1.3466, "low": 1.3459, "close": 1.3463, "volume": 62081.5, "quote_volume": 83575.25, "trades": 210, "taker_buy_quote": 49048.31908}, {"ts": 1775889540000, "open": 1.3462, "high": 1.3463, "low": 1.3459, "close": 1.3459, "volume": 7573.9, "quote_volume": 10195.37466, "trades": 88, "taker_buy_quote": 575.69495}, {"ts": 1775889600000, "open": 1.3459, "high": 1.3459, "low": 1.3455, "close": 1.3455, "volume": 34129.7, "quote_volume": 45928.99411, "trades": 88, "taker_buy_quote": 2177.20345}, {"ts": 1775889660000, "open": 1.3456, "high": 1.346, "low": 1.3455, "close": 1.346, "volume": 46000.3, "quote_volume": 61900.90101, "trades": 143, "taker_buy_quote": 58197.01563}, {"ts": 1775889720000, "open": 1.346, "high": 1.3461, "low": 1.346, "close": 1.3461, "volume": 1730.8, "quote_volume": 2329.69996, "trades": 21, "taker_buy_quote": 580.97676}, {"ts": 1775889780000, "open": 1.346, "high": 1.3462, "low": 1.346, "close": 1.3462, "volume": 30661.4, "quote_volume": 41273.15162, "trades": 105, "taker_buy_quote": 7999.41717}, {"ts": 1775889840000, "open": 1.3461, "high": 1.3464, "low": 1.3461, "close": 1.3463, "volume": 12327.4, "quote_volume": 16595.5873, "trades": 126, "taker_buy_quote": 13533.33273}, {"ts": 1775889900000, "open": 1.3462, "high": 1.3463, "low": 1.3461, "close": 1.3461, "volume": 19995.2, "quote_volume": 26916.63944, "trades": 61, "taker_buy_quote": 12315.71783}, {"ts": 1775889960000, "open": 1.3461, "high": 1.3463, "low": 1.3461, "close": 1.3462, "volume": 3152.3, "quote_volume": 4243.64974, "trades": 49, "taker_buy_quote": 1714.81552}, {"ts": 1775890020000, "open": 1.3463, "high": 1.3464, "low": 1.346, "close": 1.3461, "volume": 10503.3, "quote_volume": 14139.99222, "trades": 172, "taker_buy_quote": 4299.72301}, {"ts": 1775890080000, "open": 1.346, "high": 1.3461, "low": 1.3459, "close": 1.3459, "volume": 8668.9, "quote_volume": 11667.90127, "trades": 89, "taker_buy_quote": 7085.21669}, {"ts": 1775890140000, "open": 1.3459, "high": 1.346, "low": 1.3458, "close": 1.3459, "volume": 11803.3, "quote_volume": 15885.94435, "trades": 61, "taker_buy_quote": 5211.19206}, {"ts": 1775890200000, "open": 1.346, "high": 1.3463, "low": 1.346, "close": 1.3461, "volume": 7989.2, "quote_volume": 10754.62096, "trades": 115, "taker_buy_quote": 9521.97168}, {"ts": 1775890260000, "open": 1.3462, "high": 1.3463, "low": 1.3461, "close": 1.3463, "volume": 12227.5, "quote_volume": 16460.72369, "trades": 67, "taker_buy_quote": 6862.58807}, {"ts": 1775890320000, "open": 1.3463, "high": 1.3463, "low": 1.3462, "close": 1.3463, "volume": 3164.2, "quote_volume": 4259.9465, "trades": 53, "taker_buy_quote": 4045.09298}, {"ts": 1775890380000, "open": 1.3463, "high": 1.3464, "low": 1.3463, "close": 1.3463, "volume": 4661.3, "quote_volume": 6275.70865, "trades": 63, "taker_buy_quote": 4621.37521}, {"ts": 1775890440000, "open": 1.3464, "high": 1.3467, "low": 1.3463, "close": 1.3465, "volume": 13190.3, "quote_volume": 17759.34799, "trades": 139, "taker_buy_quote": 8378.0356}, {"ts": 1775890500000, "open": 1.3464, "high": 1.3464, "low": 1.3463, "close": 1.3464, "volume": 2328.5, "quote_volume": 3135.05724, "trades": 68, "taker_buy_quote": 1817.23608}, {"ts": 1775890560000, "open": 1.3464, "high": 1.3464, "low": 1.3462, "close": 1.3462, "volume": 3197.5, "quote_volume": 4304.69065, "trades": 46, "taker_buy_quote": 1856.96271}, {"ts": 1775890620000, "open": 1.3463, "high": 1.3464, "low": 1.3462, "close": 1.3464, "volume": 4531.7, "quote_volume": 6101.09715, "trades": 72, "taker_buy_quote": 4505.38164}, {"ts": 1775890680000, "open": 1.3464, "high": 1.3464, "low": 1.3463, "close": 1.3464, "volume": 5370.6, "quote_volume": 7230.77817, "trades": 55, "taker_buy_quote": 4569.54696}, {"ts": 1775890740000, "open": 1.3463, "high": 1.3464, "low": 1.3462, "close": 1.3464, "volume": 4800.2, "quote_volume": 6462.59664, "trades": 88, "taker_buy_quote": 3228.7517}, {"ts": 1775890800000, "open": 1.3464, "high": 1.3464, "low": 1.3459, "close": 1.3461, "volume": 23525.8, "quote_volume": 31667.44572, "trades": 178, "taker_buy_quote": 6927.29438}, {"ts": 1775890860000, "open": 1.3461, "high": 1.3461, "low": 1.346, "close": 1.346, "volume": 6208.1, "quote_volume": 8356.15034, "trades": 54, "taker_buy_quote": 642.62814}, {"ts": 1775890920000, "open": 1.3461, "high": 1.3462, "low": 1.3457, "close": 1.3461, "volume": 12469.9, "quote_volume": 16782.40393, "trades": 185, "taker_buy_quote": 10158.44326}, {"ts": 1775890980000, "open": 1.3461, "high": 1.3462, "low": 1.346, "close": 1.346, "volume": 6472.1, "quote_volume": 8711.79223, "trades": 69, "taker_buy_quote": 2921.61036}, {"ts": 1775891040000, "open": 1.3461, "high": 1.3465, "low": 1.3459, "close": 1.3465, "volume": 25777.3, "quote_volume": 34698.17571, "trades": 161, "taker_buy_quote": 32153.27173}, {"ts": 1775891100000, "open": 1.3465, "high": 1.3465, "low": 1.3462, "close": 1.3465, "volume": 19216.8, "quote_volume": 25873.08342, "trades": 156, "taker_buy_quote": 18735.7639}, {"ts": 1775891160000, "open": 1.3464, "high": 1.3465, "low": 1.3462, "close": 1.3465, "volume": 5249.4, "quote_volume": 7067.32284, "trades": 152, "taker_buy_quote": 3760.4034}, {"ts": 1775891220000, "open": 1.3464, "high": 1.3465, "low": 1.3463, "close": 1.3463, "volume": 3052.9, "quote_volume": 4110.32323, "trades": 68, "taker_buy_quote": 1738.21903}, {"ts": 1775891280000, "open": 1.3464, "high": 1.3468, "low": 1.3463, "close": 1.3467, "volume": 23161.6, "quote_volume": 31187.40812, "trades": 160, "taker_buy_quote": 28156.00656}, {"ts": 1775891340000, "open": 1.3467, "high": 1.3468, "low": 1.3466, "close": 1.3467, "volume": 29325.0, "quote_volume": 39492.017, "trades": 114, "taker_buy_quote": 15621.4393}, {"ts": 1775891400000, "open": 1.3467, "high": 1.3472, "low": 1.3467, "close": 1.347, "volume": 20659.1, "quote_volume": 27823.89214, "trades": 220, "taker_buy_quote": 9587.79918}, {"ts": 1775891460000, "open": 1.3471, "high": 1.3471, "low": 1.3469, "close": 1.347, "volume": 9970.5, "quote_volume": 13430.14621, "trades": 76, "taker_buy_quote": 3498.30267}, {"ts": 1775891520000, "open": 1.347, "high": 1.347, "low": 1.3466, "close": 1.3467, "volume": 24606.3, "quote_volume": 33139.42688, "trades": 110, "taker_buy_quote": 4235.26582}, {"ts": 1775891580000, "open": 1.3467, "high": 1.3468, "low": 1.3466, "close": 1.3468, "volume": 2510.5, "quote_volume": 3380.8657, "trades": 62, "taker_buy_quote": 2750.50501}, {"ts": 1775891640000, "open": 1.3467, "high": 1.3471, "low": 1.3467, "close": 1.3469, "volume": 5939.7, "quote_volume": 8000.25233, "trades": 113, "taker_buy_quote": 3770.16772}, {"ts": 1775891700000, "open": 1.3469, "high": 1.3474, "low": 1.3469, "close": 1.3473, "volume": 10836.6, "quote_volume": 14599.95956, "trades": 136, "taker_buy_quote": 13810.25451}, {"ts": 1775891760000, "open": 1.3473, "high": 1.3473, "low": 1.347, "close": 1.3471, "volume": 18523.6, "quote_volume": 24956.48561, "trades": 88, "taker_buy_quote": 22788.14996}, {"ts": 1775891820000, "open": 1.3471, "high": 1.3471, "low": 1.347, "close": 1.347, "volume": 6227.6, "quote_volume": 8388.88361, "trades": 58, "taker_buy_quote": 4127.64911}, {"ts": 1775891880000, "open": 1.3471, "high": 1.3472, "low": 1.3469, "close": 1.3469, "volume": 9255.5, "quote_volume": 12467.90617, "trades": 88, "taker_buy_quote": 3492.82296}, {"ts": 1775891940000, "open": 1.347, "high": 1.347, "low": 1.3469, "close": 1.347, "volume": 2606.5, "quote_volume": 3510.8616, "trades": 17, "taker_buy_quote": 2246.1225}, {"ts": 1775892000000, "open": 1.347, "high": 1.3473, "low": 1.3469, "close": 1.3472, "volume": 16561.7, "quote_volume": 22308.90863, "trades": 126, "taker_buy_quote": 11783.13131}, {"ts": 1775892060000, "open": 1.3472, "high": 1.3473, "low": 1.3471, "close": 1.3473, "volume": 16996.3, "quote_volume": 22897.37093, "trades": 83, "taker_buy_quote": 20671.05157}, {"ts": 1775892120000, "open": 1.3473, "high": 1.3473, "low": 1.3472, "close": 1.3473, "volume": 2541.3, "quote_volume": 3423.73211, "trades": 41, "taker_buy_quote": 1249.62075}, {"ts": 1775892180000, "open": 1.3473, "high": 1.3475, "low": 1.3472, "close": 1.3475, "volume": 14430.5, "quote_volume": 19444.12898, "trades": 96, "taker_buy_quote": 18586.31718}, {"ts": 1775892240000, "open": 1.3475, "high": 1.3478, "low": 1.3474, "close": 1.3477, "volume": 8098.1, "quote_volume": 10912.67559, "trades": 102, "taker_buy_quote": 9084.7004}, {"ts": 1775892300000, "open": 1.3478, "high": 1.348, "low": 1.3477, "close": 1.3478, "volume": 12609.6, "quote_volume": 16996.73312, "trades": 148, "taker_buy_quote": 13058.23549}, {"ts": 1775892360000, "open": 1.3477, "high": 1.3478, "low": 1.3472, "close": 1.3473, "volume": 35887.0, "quote_volume": 48354.22607, "trades": 255, "taker_buy_quote": 22811.51906}, {"ts": 1775892420000, "open": 1.3473, "high": 1.3475, "low": 1.3472, "close": 1.3475, "volume": 4272.9, "quote_volume": 5757.26915, "trades": 95, "taker_buy_quote": 5153.65378}, {"ts": 1775892480000, "open": 1.3475, "high": 1.3475, "low": 1.347, "close": 1.3473, "volume": 14065.5, "quote_volume": 18950.73793, "trades": 220, "taker_buy_quote": 5303.69575}, {"ts": 1775892540000, "open": 1.3473, "high": 1.3473, "low": 1.3472, "close": 1.3472, "volume": 20417.0, "quote_volume": 27506.05258, "trades": 70, "taker_buy_quote": 3804.62826}, {"ts": 1775892600000, "open": 1.3471, "high": 1.3471, "low": 1.3468, "close": 1.3471, "volume": 30705.4, "quote_volume": 41358.50157, "trades": 165, "taker_buy_quote": 15948.68152}, {"ts": 1775892660000, "open": 1.347, "high": 1.3471, "low": 1.347, "close": 1.347, "volume": 16217.7, "quote_volume": 21845.33626, "trades": 45, "taker_buy_quote": 1271.12356}, {"ts": 1775892720000, "open": 1.347, "high": 1.3471, "low": 1.347, "close": 1.3471, "volume": 5304.4, "quote_volume": 7145.47644, "trades": 33, "taker_buy_quote": 6057.10044}, {"ts": 1775892780000, "open": 1.347, "high": 1.3471, "low": 1.347, "close": 1.3471, "volume": 5219.9, "quote_volume": 7031.68207, "trades": 47, "taker_buy_quote": 6422.56867}, {"ts": 1775892840000, "open": 1.3471, "high": 1.3479, "low": 1.347, "close": 1.3478, "volume": 37038.4, "quote_volume": 49904.88043, "trades": 186, "taker_buy_quote": 48774.3252}, {"ts": 1775892900000, "open": 1.3478, "high": 1.3478, "low": 1.3475, "close": 1.3475, "volume": 30075.2, "quote_volume": 40532.15434, "trades": 128, "taker_buy_quote": 1926.93624}, {"ts": 1775892960000, "open": 1.3475, "high": 1.3476, "low": 1.3475, "close": 1.3476, "volume": 7333.6, "quote_volume": 9882.41348, "trades": 31, "taker_buy_quote": 5221.68048}, {"ts": 1775893020000, "open": 1.3475, "high": 1.3476, "low": 1.3472, "close": 1.3472, "volume": 15329.1, "quote_volume": 20655.79969, "trades": 98, "taker_buy_quote": 1258.7636}, {"ts": 1775893080000, "open": 1.3472, "high": 1.3475, "low": 1.3471, "close": 1.3474, "volume": 9687.9, "quote_volume": 13052.30971, "trades": 104, "taker_buy_quote": 12398.82412}, {"ts": 1775893140000, "open": 1.3475, "high": 1.348, "low": 1.3472, "close": 1.3479, "volume": 60480.3, "quote_volume": 81496.95859, "trades": 277, "taker_buy_quote": 48195.06589}, {"ts": 1775893200000, "open": 1.3478, "high": 1.3478, "low": 1.3476, "close": 1.3477, "volume": 12922.7, "quote_volume": 17415.89236, "trades": 83, "taker_buy_quote": 15317.01481}, {"ts": 1775893260000, "open": 1.3477, "high": 1.3477, "low": 1.3472, "close": 1.3473, "volume": 61883.6, "quote_volume": 83388.96854, "trades": 121, "taker_buy_quote": 1597.83428}, {"ts": 1775893320000, "open": 1.3473, "high": 1.3473, "low": 1.347, "close": 1.347, "volume": 8901.2, "quote_volume": 11990.69377, "trades": 66, "taker_buy_quote": 9940.7976}, {"ts": 1775893380000, "open": 1.3471, "high": 1.3471, "low": 1.3469, "close": 1.3469, "volume": 2714.3, "quote_volume": 3656.14507, "trades": 39, "taker_buy_quote": 1898.0735}, {"ts": 1775893440000, "open": 1.347, "high": 1.347, "low": 1.3466, "close": 1.3467, "volume": 25219.4, "quote_volume": 33963.002, "trades": 136, "taker_buy_quote": 29619.38419}, {"ts": 1775893500000, "open": 1.3467, "high": 1.3467, "low": 1.3466, "close": 1.3466, "volume": 4574.8, "quote_volume": 6160.6523, "trades": 39, "taker_buy_quote": 2352.81482}, {"ts": 1775893560000, "open": 1.3466, "high": 1.3467, "low": 1.3465, "close": 1.3467, "volume": 2906.2, "quote_volume": 3913.56974, "trades": 57, "taker_buy_quote": 3095.51375}, {"ts": 1775893620000, "open": 1.3467, "high": 1.3467, "low": 1.3466, "close": 1.3467, "volume": 3021.3, "quote_volume": 4068.52728, "trades": 21, "taker_buy_quote": 601.9749}, {"ts": 1775893680000, "open": 1.3467, "high": 1.3467, "low": 1.3462, "close": 1.3462, "volume": 20083.9, "quote_volume": 27043.5777, "trades": 105, "taker_buy_quote": 2703.86453}, {"ts": 1775893740000, "open": 1.3462, "high": 1.3462, "low": 1.3459, "close": 1.3459, "volume": 12830.3, "quote_volume": 17269.74179, "trades": 64, "taker_buy_quote": 13383.84434}, {"ts": 1775893800000, "open": 1.346, "high": 1.3462, "low": 1.3459, "close": 1.3462, "volume": 2828.1, "quote_volume": 3806.65822, "trades": 64, "taker_buy_quote": 3449.71526}, {"ts": 1775893860000, "open": 1.3462, "high": 1.3462, "low": 1.3461, "close": 1.3462, "volume": 4440.7, "quote_volume": 5977.9358, "trades": 55, "taker_buy_quote": 4166.89286}, {"ts": 1775893920000, "open": 1.3462, "high": 1.3464, "low": 1.3461, "close": 1.3464, "volume": 10812.5, "quote_volume": 14557.04971, "trades": 94, "taker_buy_quote": 10401.83927}, {"ts": 1775893980000, "open": 1.3463, "high": 1.3464, "low": 1.3462, "close": 1.3462, "volume": 11022.2, "quote_volume": 14839.35905, "trades": 52, "taker_buy_quote": 2575.91628}, {"ts": 1775894040000, "open": 1.3462, "high": 1.3464, "low": 1.346, "close": 1.3461, "volume": 5713.8, "quote_volume": 7691.8513, "trades": 101, "taker_buy_quote": 5273.80802}, {"ts": 1775894100000, "open": 1.3461, "high": 1.3465, "low": 1.3461, "close": 1.3465, "volume": 8962.4, "quote_volume": 12066.26077, "trades": 145, "taker_buy_quote": 9566.31177}, {"ts": 1775894160000, "open": 1.3464, "high": 1.3465, "low": 1.3464, "close": 1.3464, "volume": 3755.2, "quote_volume": 5056.35941, "trades": 35, "taker_buy_quote": 4822.22045}]