{ "cutoff": 1789689600, "observed_at": "2026-09-18T03:03:33.562298+00:00", "source": "Binance public spot REST daily klines; retrospectively retrieved", "series": { "BTCUSDT": { "1598918400": { "opened": 1598918400, "o": 11649.51, "h": 12050.85, "l": 11515.0, "c": 11921.97, "v": 78148.193668, "qv": 928047313.4889667, "taker_buy_qv": 444996773.6683221, "taker_buy_valid": 1 }, "1599004800": { "opened": 1599004800, "o": 11921.97, "h": 11954.57, "l": 11160.1, "c": 11388.54, "v": 87221.845602, "qv": 1005391012.1338751, "taker_buy_qv": 460939443.22481513, "taker_buy_valid": 1 }, "1599091200": { "opened": 1599091200, "o": 11388.54, "h": 11462.6, "l": 9960.8, "c": 10140.85, "v": 121950.106015, "qv": 1325106403.3158674, "taker_buy_qv": 590230451.1123078, "taker_buy_valid": 1 }, "1599177600": { "opened": 1599177600, "o": 10138.29, "h": 10627.05, "l": 9875.5, "c": 10446.25, "v": 92733.599113, "qv": 959925718.3512754, "taker_buy_qv": 442163704.1972196, "taker_buy_valid": 1 }, "1599264000": { "opened": 1599264000, "o": 10446.25, "h": 10565.68, "l": 9825.0, "c": 10166.69, "v": 90001.605568, "qv": 917578408.8761182, "taker_buy_qv": 443342852.1870749, "taker_buy_valid": 1 }, "1599350400": { "opened": 1599350400, "o": 10166.69, "h": 10347.14, "l": 9994.86, "c": 10256.2, "v": 56368.788815, "qv": 574903000.2351745, "taker_buy_qv": 285904912.7509627, "taker_buy_valid": 1 }, "1599436800": { "opened": 1599436800, "o": 10255.89, "h": 10410.75, "l": 9875.0, "c": 10373.44, "v": 62620.230676, "qv": 634278537.8151095, "taker_buy_qv": 309796338.54525113, "taker_buy_valid": 1 }, "1599523200": { "opened": 1599523200, "o": 10373.45, "h": 10438.0, "l": 9850.0, "c": 10126.65, "v": 73491.878418, "qv": 742947901.9712393, "taker_buy_qv": 348048428.8837255, "taker_buy_valid": 1 }, "1599609600": { "opened": 1599609600, "o": 10126.66, "h": 10343.0, "l": 9981.01, "c": 10219.2, "v": 49347.113776, "qv": 503082625.21479094, "taker_buy_qv": 242759702.91500348, "taker_buy_valid": 1 }, "1599696000": { "opened": 1599696000, "o": 10219.29, "h": 10483.35, "l": 10070.83, "c": 10336.87, "v": 58253.75375, "qv": 602390078.4922807, "taker_buy_qv": 286362452.83931565, "taker_buy_valid": 1 }, "1599782400": { "opened": 1599782400, "o": 10336.86, "h": 10397.6, "l": 10200.0, "c": 10387.89, "v": 43830.254467, "qv": 451241002.66033626, "taker_buy_qv": 218592078.0289088, "taker_buy_valid": 1 }, "1599868800": { "opened": 1599868800, "o": 10387.89, "h": 10477.97, "l": 10269.25, "c": 10440.92, "v": 35379.153096, "qv": 366912671.4437269, "taker_buy_qv": 182148657.4569061, "taker_buy_valid": 1 }, "1599955200": { "opened": 1599955200, "o": 10440.67, "h": 10580.11, "l": 10200.0, "c": 10332.83, "v": 43837.609865, "qv": 455338605.3291489, "taker_buy_qv": 215965189.3161275, "taker_buy_valid": 1 }, "1600041600": { "opened": 1600041600, "o": 10332.84, "h": 10750.0, "l": 10212.34, "c": 10671.77, "v": 67059.291361, "qv": 706175591.3866128, "taker_buy_qv": 335719021.0389043, "taker_buy_valid": 1 }, "1600128000": { "opened": 1600128000, "o": 10671.77, "h": 10930.04, "l": 10606.48, "c": 10785.31, "v": 61822.452786, "qv": 666457161.1491377, "taker_buy_qv": 320640236.4058763, "taker_buy_valid": 1 }, "1600214400": { "opened": 1600214400, "o": 10785.23, "h": 11093.0, "l": 10661.22, "c": 10954.01, "v": 64991.51244, "qv": 708644989.4830699, "taker_buy_qv": 346117690.57309234, "taker_buy_valid": 1 }, "1600300800": { "opened": 1600300800, "o": 10954.01, "h": 11045.46, "l": 10745.83, "c": 10939.99, "v": 55601.614529, "qv": 605010288.7799246, "taker_buy_qv": 294147097.61187047, "taker_buy_valid": 1 }, "1600387200": { "opened": 1600387200, "o": 10940.0, "h": 11038.03, "l": 10812.84, "c": 10933.39, "v": 47266.728275, "qv": 516147935.6692284, "taker_buy_qv": 251654627.23674527, "taker_buy_valid": 1 }, "1600473600": { "opened": 1600473600, "o": 10933.4, "h": 11179.79, "l": 10887.37, "c": 11080.65, "v": 38440.036858, "qv": 423651901.1577304, "taker_buy_qv": 219623766.3129781, "taker_buy_valid": 1 }, "1600560000": { "opened": 1600560000, "o": 11080.64, "h": 11080.64, "l": 10723.0, "c": 10920.28, "v": 39157.922565, "qv": 426815210.75551224, "taker_buy_qv": 211845335.515648, "taker_buy_valid": 1 }, "1600646400": { "opened": 1600646400, "o": 10920.28, "h": 10988.86, "l": 10296.35, "c": 10417.22, "v": 70683.431179, "qv": 751020795.2358837, "taker_buy_qv": 357346575.16901845, "taker_buy_valid": 1 }, "1600732800": { "opened": 1600732800, "o": 10417.22, "h": 10572.71, "l": 10353.0, "c": 10529.61, "v": 43991.235476, "qv": 460362500.7284081, "taker_buy_qv": 224981251.32868055, "taker_buy_valid": 1 }, "1600819200": { "opened": 1600819200, "o": 10529.61, "h": 10537.15, "l": 10136.82, "c": 10241.46, "v": 51876.568079, "qv": 539362015.157462, "taker_buy_qv": 260045385.65157038, "taker_buy_valid": 1 }, "1600905600": { "opened": 1600905600, "o": 10241.46, "h": 10795.24, "l": 10190.93, "c": 10736.32, "v": 57676.619427, "qv": 604520870.055638, "taker_buy_qv": 292936072.9870462, "taker_buy_valid": 1 }, "1600992000": { "opened": 1600992000, "o": 10736.33, "h": 10760.53, "l": 10556.24, "c": 10686.67, "v": 48101.117008, "qv": 512647249.14932007, "taker_buy_qv": 251168863.92711732, "taker_buy_valid": 1 }, "1601078400": { "opened": 1601078400, "o": 10686.57, "h": 10820.94, "l": 10644.68, "c": 10728.6, "v": 28420.836659, "qv": 304511477.6808554, "taker_buy_qv": 153391173.49799377, "taker_buy_valid": 1 }, "1601164800": { "opened": 1601164800, "o": 10728.59, "h": 10799.0, "l": 10594.82, "c": 10774.25, "v": 30549.483253, "qv": 327169249.4549957, "taker_buy_qv": 161737536.90897185, "taker_buy_valid": 1 }, "1601251200": { "opened": 1601251200, "o": 10774.26, "h": 10950.0, "l": 10626.0, "c": 10696.12, "v": 50095.251734, "qv": 544463219.5978092, "taker_buy_qv": 274111924.6613249, "taker_buy_valid": 1 }, "1601337600": { "opened": 1601337600, "o": 10696.11, "h": 10867.54, "l": 10635.87, "c": 10840.48, "v": 41874.898399, "qv": 449345822.46022886, "taker_buy_qv": 213544159.85659415, "taker_buy_valid": 1 }, "1601424000": { "opened": 1601424000, "o": 10840.58, "h": 10849.34, "l": 10665.13, "c": 10776.59, "v": 39596.027322, "qv": 425279696.28526336, "taker_buy_qv": 200976719.4408508, "taker_buy_valid": 1 }, "1601510400": { "opened": 1601510400, "o": 10776.59, "h": 10920.0, "l": 10437.0, "c": 10619.13, "v": 60866.332893, "qv": 652168989.4617349, "taker_buy_qv": 304779535.38197476, "taker_buy_valid": 1 }, "1601596800": { "opened": 1601596800, "o": 10619.13, "h": 10664.64, "l": 10374.0, "c": 10570.4, "v": 50130.393705, "qv": 526864379.30936533, "taker_buy_qv": 253507685.503587, "taker_buy_valid": 1 }, "1601683200": { "opened": 1601683200, "o": 10570.4, "h": 10603.56, "l": 10496.46, "c": 10542.06, "v": 22298.221341, "qv": 235160884.60853615, "taker_buy_qv": 113392722.76217198, "taker_buy_valid": 1 }, "1601769600": { "opened": 1601769600, "o": 10542.07, "h": 10696.87, "l": 10517.87, "c": 10666.63, "v": 23212.001595, "qv": 246252050.90681073, "taker_buy_qv": 128619845.13152087, "taker_buy_valid": 1 }, "1601856000": { "opened": 1601856000, "o": 10666.62, "h": 10798.0, "l": 10615.64, "c": 10792.21, "v": 34025.761653, "qv": 364158510.23798054, "taker_buy_qv": 166457546.86846152, "taker_buy_valid": 1 }, "1601942400": { "opened": 1601942400, "o": 10792.2, "h": 10800.0, "l": 10525.0, "c": 10599.66, "v": 48674.740471, "qv": 520051256.08219916, "taker_buy_qv": 247740447.636706, "taker_buy_valid": 1 }, "1602028800": { "opened": 1602028800, "o": 10599.65, "h": 10681.87, "l": 10546.17, "c": 10666.39, "v": 32811.990279, "qv": 348298562.85686266, "taker_buy_qv": 167548410.82933536, "taker_buy_valid": 1 }, "1602115200": { "opened": 1602115200, "o": 10666.4, "h": 10950.0, "l": 10530.41, "c": 10925.57, "v": 51959.691572, "qv": 559311760.4414803, "taker_buy_qv": 285240420.957764, "taker_buy_valid": 1 }, "1602201600": { "opened": 1602201600, "o": 10925.44, "h": 11104.64, "l": 10829.0, "c": 11050.64, "v": 48240.073237, "qv": 530822321.5162347, "taker_buy_qv": 282409996.0093115, "taker_buy_valid": 1 }, "1602288000": { "opened": 1602288000, "o": 11050.64, "h": 11491.0, "l": 11050.51, "c": 11293.22, "v": 43648.036943, "qv": 494785212.2308735, "taker_buy_qv": 258432465.7904096, "taker_buy_valid": 1 }, "1602374400": { "opened": 1602374400, "o": 11293.22, "h": 11445.0, "l": 11221.0, "c": 11369.02, "v": 29043.851339, "qv": 329927755.03808504, "taker_buy_qv": 164384653.13411286, "taker_buy_valid": 1 }, "1602460800": { "opened": 1602460800, "o": 11369.02, "h": 11720.01, "l": 11172.0, "c": 11528.25, "v": 52825.28371, "qv": 604779845.7920177, "taker_buy_qv": 307665447.3392344, "taker_buy_valid": 1 }, "1602547200": { "opened": 1602547200, "o": 11528.24, "h": 11557.0, "l": 11300.0, "c": 11420.56, "v": 42205.283709, "qv": 482663390.7240358, "taker_buy_qv": 221257357.56527472, "taker_buy_valid": 1 }, "1602633600": { "opened": 1602633600, "o": 11420.57, "h": 11547.98, "l": 11280.0, "c": 11417.89, "v": 41415.106015, "qv": 472007015.7209343, "taker_buy_qv": 217375960.31094742, "taker_buy_valid": 1 }, "1602720000": { "opened": 1602720000, "o": 11417.89, "h": 11617.34, "l": 11250.83, "c": 11505.12, "v": 48760.717679, "qv": 556436445.5576282, "taker_buy_qv": 274171016.90668136, "taker_buy_valid": 1 }, "1602806400": { "opened": 1602806400, "o": 11505.13, "h": 11541.15, "l": 11200.0, "c": 11319.32, "v": 48797.749502, "qv": 553211001.6122569, "taker_buy_qv": 258752919.33224073, "taker_buy_valid": 1 }, "1602892800": { "opened": 1602892800, "o": 11319.24, "h": 11402.42, "l": 11255.0, "c": 11360.2, "v": 22368.915241, "qv": 253582775.96265447, "taker_buy_qv": 116996094.14462668, "taker_buy_valid": 1 }, "1602979200": { "opened": 1602979200, "o": 11360.31, "h": 11505.0, "l": 11346.22, "c": 11503.14, "v": 23284.041191, "qv": 266150824.34809864, "taker_buy_qv": 141743879.128419, "taker_buy_valid": 1 }, "1603065600": { "opened": 1603065600, "o": 11503.14, "h": 11823.99, "l": 11407.96, "c": 11751.47, "v": 47414.534692, "qv": 550728683.7992793, "taker_buy_qv": 287236347.5490607, "taker_buy_valid": 1 }, "1603152000": { "opened": 1603152000, "o": 11751.46, "h": 12038.38, "l": 11677.59, "c": 11909.99, "v": 62134.750663, "qv": 737425592.0819718, "taker_buy_qv": 378905888.9600628, "taker_buy_valid": 1 }, "1603238400": { "opened": 1603238400, "o": 11910.0, "h": 13217.68, "l": 11886.95, "c": 12780.96, "v": 114584.456767, "qv": 1437122186.6339955, "taker_buy_qv": 740274649.2807958, "taker_buy_valid": 1 }, "1603324800": { "opened": 1603324800, "o": 12780.75, "h": 13185.0, "l": 12678.08, "c": 12968.52, "v": 70038.824144, "qv": 905778888.8702906, "taker_buy_qv": 430203750.0189252, "taker_buy_valid": 1 }, "1603411200": { "opened": 1603411200, "o": 12968.84, "h": 13027.69, "l": 12720.08, "c": 12923.07, "v": 50386.999841, "qv": 650680239.1101469, "taker_buy_qv": 318827712.19820076, "taker_buy_valid": 1 }, "1603497600": { "opened": 1603497600, "o": 12923.06, "h": 13166.73, "l": 12870.0, "c": 13111.73, "v": 35952.20907, "qv": 468299521.7696653, "taker_buy_qv": 239455378.09125662, "taker_buy_valid": 1 }, "1603584000": { "opened": 1603584000, "o": 13111.73, "h": 13350.0, "l": 12888.0, "c": 13028.83, "v": 38481.579504, "qv": 502672049.22905165, "taker_buy_qv": 235115943.82713217, "taker_buy_valid": 1 }, "1603670400": { "opened": 1603670400, "o": 13029.64, "h": 13238.81, "l": 12765.0, "c": 13052.19, "v": 60951.672986, "qv": 794395722.4533455, "taker_buy_qv": 385986654.6578821, "taker_buy_valid": 1 }, "1603756800": { "opened": 1603756800, "o": 13052.15, "h": 13789.29, "l": 13019.87, "c": 13636.17, "v": 80811.01945, "qv": 1085403903.1259663, "taker_buy_qv": 534896062.83588016, "taker_buy_valid": 1 }, "1603843200": { "opened": 1603843200, "o": 13636.16, "h": 13859.48, "l": 12888.0, "c": 13266.4, "v": 94440.561226, "qv": 1263487952.995157, "taker_buy_qv": 580505216.8726094, "taker_buy_valid": 1 }, "1603929600": { "opened": 1603929600, "o": 13266.4, "h": 13642.91, "l": 12920.77, "c": 13455.7, "v": 74872.602132, "qv": 997867948.8609743, "taker_buy_qv": 495772429.354768, "taker_buy_valid": 1 }, "1604016000": { "opened": 1604016000, "o": 13455.69, "h": 13669.98, "l": 13115.0, "c": 13560.1, "v": 70657.778881, "qv": 946818817.5575092, "taker_buy_qv": 461667557.39357114, "taker_buy_valid": 1 }, "1604102400": { "opened": 1604102400, "o": 13560.1, "h": 14100.0, "l": 13411.5, "c": 13791.0, "v": 67339.238515, "qv": 927048458.5423619, "taker_buy_qv": 493309455.8389813, "taker_buy_valid": 1 }, "1604188800": { "opened": 1604188800, "o": 13791.0, "h": 13895.0, "l": 13603.0, "c": 13761.5, "v": 36285.648526, "qv": 499124369.07532644, "taker_buy_qv": 245432626.6153179, "taker_buy_valid": 1 }, "1604275200": { "opened": 1604275200, "o": 13761.49, "h": 13830.0, "l": 13195.05, "c": 13549.37, "v": 64566.421908, "qv": 873629993.8313928, "taker_buy_qv": 395698601.61694086, "taker_buy_valid": 1 }, "1604361600": { "opened": 1604361600, "o": 13549.63, "h": 14066.11, "l": 13284.99, "c": 14023.53, "v": 74115.630787, "qv": 1009402087.7104615, "taker_buy_qv": 522431362.8878826, "taker_buy_valid": 1 }, "1604448000": { "opened": 1604448000, "o": 14023.53, "h": 14259.0, "l": 13525.0, "c": 14144.01, "v": 93016.988262, "qv": 1293872665.4179618, "taker_buy_qv": 630831907.0732926, "taker_buy_valid": 1 }, "1604534400": { "opened": 1604534400, "o": 14144.01, "h": 15750.0, "l": 14093.56, "c": 15590.02, "v": 143741.522673, "qv": 2131865609.2908912, "taker_buy_qv": 1071067716.594869, "taker_buy_valid": 1 }, "1604620800": { "opened": 1604620800, "o": 15590.02, "h": 15960.0, "l": 15166.0, "c": 15579.92, "v": 122618.197695, "qv": 1909660728.8229203, "taker_buy_qv": 911733812.2792956, "taker_buy_valid": 1 }, "1604707200": { "opened": 1604707200, "o": 15579.93, "h": 15753.52, "l": 14344.22, "c": 14818.3, "v": 101431.206553, "qv": 1536510177.0914738, "taker_buy_qv": 700220031.3003472, "taker_buy_valid": 1 }, "1604793600": { "opened": 1604793600, "o": 14818.3, "h": 15650.0, "l": 14703.88, "c": 15475.1, "v": 65547.178574, "qv": 998031373.8397803, "taker_buy_qv": 474978556.38937914, "taker_buy_valid": 1 }, "1604880000": { "opened": 1604880000, "o": 15475.1, "h": 15840.0, "l": 14805.54, "c": 15328.41, "v": 108976.334134, "qv": 1670447935.514179, "taker_buy_qv": 787324390.7670984, "taker_buy_valid": 1 }, "1604966400": { "opened": 1604966400, "o": 15328.41, "h": 15460.0, "l": 15072.46, "c": 15297.21, "v": 61681.919606, "qv": 943615126.0891505, "taker_buy_qv": 442891690.0126002, "taker_buy_valid": 1 }, "1605052800": { "opened": 1605052800, "o": 15297.21, "h": 15965.0, "l": 15272.68, "c": 15684.24, "v": 78469.746458, "qv": 1226425496.3618553, "taker_buy_qv": 625865373.3783411, "taker_buy_valid": 1 }, "1605139200": { "opened": 1605139200, "o": 15684.25, "h": 16340.7, "l": 15440.64, "c": 16291.86, "v": 102196.356592, "qv": 1628755508.6741984, "taker_buy_qv": 804204066.4386283, "taker_buy_valid": 1 }, "1605225600": { "opened": 1605225600, "o": 16291.85, "h": 16480.0, "l": 15952.35, "c": 16320.7, "v": 75691.881014, "qv": 1230358611.1248891, "taker_buy_qv": 574048021.7365239, "taker_buy_valid": 1 }, "1605312000": { "opened": 1605312000, "o": 16320.04, "h": 16326.99, "l": 15670.0, "c": 16070.45, "v": 59116.347179, "qv": 944765868.609419, "taker_buy_qv": 443001467.22337943, "taker_buy_valid": 1 }, "1605398400": { "opened": 1605398400, "o": 16069.56, "h": 16180.0, "l": 15774.72, "c": 15957.0, "v": 43596.841513, "qv": 696651729.7452534, "taker_buy_qv": 333239080.6418138, "taker_buy_valid": 1 }, "1605484800": { "opened": 1605484800, "o": 15957.0, "h": 16880.0, "l": 15864.0, "c": 16713.57, "v": 81300.675924, "qv": 1335728013.9057605, "taker_buy_qv": 679593360.6495738, "taker_buy_valid": 1 }, "1605571200": { "opened": 1605571200, "o": 16713.08, "h": 17858.82, "l": 16538.0, "c": 17659.38, "v": 115221.403102, "qv": 1982752071.450512, "taker_buy_qv": 1003081009.6160429, "taker_buy_valid": 1 }, "1605657600": { "opened": 1605657600, "o": 17659.38, "h": 18476.93, "l": 17214.45, "c": 17776.12, "v": 149019.788134, "qv": 2663337935.5002985, "taker_buy_qv": 1312369471.6524818, "taker_buy_valid": 1 }, "1605744000": { "opened": 1605744000, "o": 17777.75, "h": 18179.8, "l": 17335.65, "c": 17802.82, "v": 93009.561008, "qv": 1656794228.8537636, "taker_buy_qv": 808306886.9741908, "taker_buy_valid": 1 }, "1605830400": { "opened": 1605830400, "o": 17802.81, "h": 18815.22, "l": 17740.04, "c": 18655.67, "v": 88423.018489, "qv": 1623135138.5910714, "taker_buy_qv": 799574963.8058716, "taker_buy_valid": 1 }, "1605916800": { "opened": 1605916800, "o": 18655.66, "h": 18965.9, "l": 18308.58, "c": 18703.8, "v": 75577.458394, "qv": 1413641591.284171, "taker_buy_qv": 688352207.1131533, "taker_buy_valid": 1 }, "1606003200": { "opened": 1606003200, "o": 18703.8, "h": 18750.0, "l": 17610.86, "c": 18414.43, "v": 81645.737778, "qv": 1497662550.0540428, "taker_buy_qv": 718709271.1371768, "taker_buy_valid": 1 }, "1606089600": { "opened": 1606089600, "o": 18413.88, "h": 18766.0, "l": 18000.0, "c": 18368.0, "v": 82961.506093, "qv": 1529064319.6694436, "taker_buy_qv": 730350629.7170513, "taker_buy_valid": 1 }, "1606176000": { "opened": 1606176000, "o": 18368.01, "h": 19418.97, "l": 18018.0, "c": 19160.01, "v": 113581.509241, "qv": 2145301450.4579413, "taker_buy_qv": 1098976481.125705, "taker_buy_valid": 1 }, "1606262400": { "opened": 1606262400, "o": 19160.0, "h": 19484.21, "l": 18500.27, "c": 18719.11, "v": 93266.576887, "qv": 1774870796.2882328, "taker_buy_qv": 848724583.3300526, "taker_buy_valid": 1 }, "1606348800": { "opened": 1606348800, "o": 18718.83, "h": 18915.03, "l": 16188.0, "c": 17149.47, "v": 181005.246693, "qv": 3127314143.1045747, "taker_buy_qv": 1459155975.9531503, "taker_buy_valid": 1 }, "1606435200": { "opened": 1606435200, "o": 17149.47, "h": 17457.62, "l": 16438.08, "c": 17139.52, "v": 85297.024787, "qv": 1446670351.435088, "taker_buy_qv": 720985570.3407377, "taker_buy_valid": 1 }, "1606521600": { "opened": 1606521600, "o": 17139.53, "h": 17880.49, "l": 16865.56, "c": 17719.85, "v": 64910.69997, "qv": 1128061605.1072252, "taker_buy_qv": 552044705.3606101, "taker_buy_valid": 1 }, "1606608000": { "opened": 1606608000, "o": 17719.84, "h": 18360.05, "l": 17517.0, "c": 18184.99, "v": 55329.016303, "qv": 996743798.8649217, "taker_buy_qv": 502287686.119384, "taker_buy_valid": 1 }, "1606694400": { "opened": 1606694400, "o": 18185.0, "h": 19863.16, "l": 18184.99, "c": 19695.87, "v": 115463.466888, "qv": 2205929119.5053363, "taker_buy_qv": 1166943549.1842446, "taker_buy_valid": 1 }, "1606780800": { "opened": 1606780800, "o": 19695.87, "h": 19888.0, "l": 18001.12, "c": 18764.96, "v": 127698.762652, "qv": 2446070334.828799, "taker_buy_qv": 1223282816.3192167, "taker_buy_valid": 1 }, "1606867200": { "opened": 1606867200, "o": 18764.96, "h": 19342.0, "l": 18330.0, "c": 19204.09, "v": 75911.013478, "qv": 1436895344.8259494, "taker_buy_qv": 689901298.5700688, "taker_buy_valid": 1 }, "1606953600": { "opened": 1606953600, "o": 19204.08, "h": 19598.0, "l": 18867.2, "c": 19421.9, "v": 66689.391279, "qv": 1286548310.8267057, "taker_buy_qv": 653783366.9045953, "taker_buy_valid": 1 }, "1607040000": { "opened": 1607040000, "o": 19422.34, "h": 19527.0, "l": 18565.31, "c": 18650.52, "v": 71283.6682, "qv": 1358079975.0254982, "taker_buy_qv": 616745259.3145112, "taker_buy_valid": 1 }, "1607126400": { "opened": 1607126400, "o": 18650.51, "h": 19177.0, "l": 18500.0, "c": 19147.66, "v": 42922.748573, "qv": 813445434.1308142, "taker_buy_qv": 405002656.0699713, "taker_buy_valid": 1 }, "1607212800": { "opened": 1607212800, "o": 19147.66, "h": 19420.0, "l": 18857.0, "c": 19359.4, "v": 37043.091861, "qv": 709558933.5829058, "taker_buy_qv": 364303500.9570982, "taker_buy_valid": 1 }, "1607299200": { "opened": 1607299200, "o": 19358.67, "h": 19420.91, "l": 18902.88, "c": 19166.9, "v": 41372.296293, "qv": 793517668.683946, "taker_buy_qv": 362249650.0534163, "taker_buy_valid": 1 }, "1607385600": { "opened": 1607385600, "o": 19166.9, "h": 19294.84, "l": 18200.0, "c": 18324.11, "v": 61626.947614, "qv": 1160658077.404659, "taker_buy_qv": 524064471.55038375, "taker_buy_valid": 1 }, "1607472000": { "opened": 1607472000, "o": 18324.11, "h": 18639.57, "l": 17650.0, "c": 18541.28, "v": 79585.553801, "qv": 1450130664.0645843, "taker_buy_qv": 671042442.4745308, "taker_buy_valid": 1 }, "1607558400": { "opened": 1607558400, "o": 18541.29, "h": 18557.32, "l": 17911.12, "c": 18254.63, "v": 52890.675094, "qv": 966149529.0006071, "taker_buy_qv": 467840780.52674687, "taker_buy_valid": 1 }, "1607644800": { "opened": 1607644800, "o": 18254.81, "h": 18292.73, "l": 17572.33, "c": 18036.53, "v": 72610.724259, "qv": 1301081647.3079002, "taker_buy_qv": 612882050.9167273, "taker_buy_valid": 1 }, "1607731200": { "opened": 1607731200, "o": 18036.53, "h": 18948.66, "l": 18020.7, "c": 18808.69, "v": 49519.978432, "qv": 915552835.9061834, "taker_buy_qv": 481756117.71600103, "taker_buy_valid": 1 }, "1607817600": { "opened": 1607817600, "o": 18808.69, "h": 19411.0, "l": 18711.12, "c": 19174.99, "v": 56560.821744, "qv": 1083520569.0948539, "taker_buy_qv": 566907850.6233119, "taker_buy_valid": 1 }, "1607904000": { "opened": 1607904000, "o": 19174.99, "h": 19349.0, "l": 19000.0, "c": 19273.14, "v": 47257.201294, "qv": 906101687.739595, "taker_buy_qv": 434506325.32761055, "taker_buy_valid": 1 }, "1607990400": { "opened": 1607990400, "o": 19273.69, "h": 19570.0, "l": 19050.0, "c": 19426.43, "v": 61834.366011, "qv": 1196361527.9258018, "taker_buy_qv": 603826364.4139218, "taker_buy_valid": 1 }, "1608076800": { "opened": 1608076800, "o": 19426.43, "h": 21560.0, "l": 19278.6, "c": 21335.52, "v": 114306.33557, "qv": 2325135958.6418414, "taker_buy_qv": 1245917122.172021, "taker_buy_valid": 1 }, "1608163200": { "opened": 1608163200, "o": 21335.52, "h": 23800.0, "l": 21230.0, "c": 22797.16, "v": 184882.476748, "qv": 4196645567.425877, "taker_buy_qv": 2097021808.629566, "taker_buy_valid": 1 }, "1608249600": { "opened": 1608249600, "o": 22797.15, "h": 23285.18, "l": 22350.0, "c": 23107.39, "v": 79646.134315, "qv": 1820875361.2945976, "taker_buy_qv": 877296889.5114686, "taker_buy_valid": 1 }, "1608336000": { "opened": 1608336000, "o": 23107.39, "h": 24171.47, "l": 22750.0, "c": 23821.61, "v": 86045.064677, "qv": 2018969878.8868675, "taker_buy_qv": 1002105538.8592925, "taker_buy_valid": 1 }, "1608422400": { "opened": 1608422400, "o": 23821.6, "h": 24295.0, "l": 23060.0, "c": 23455.52, "v": 76690.145685, "qv": 1810862074.730308, "taker_buy_qv": 877166936.6057343, "taker_buy_valid": 1 }, "1608508800": { "opened": 1608508800, "o": 23455.54, "h": 24102.77, "l": 21815.0, "c": 22719.71, "v": 88030.297243, "qv": 2035446293.928971, "taker_buy_qv": 971417184.6896445, "taker_buy_valid": 1 }, "1608595200": { "opened": 1608595200, "o": 22719.88, "h": 23837.1, "l": 22353.4, "c": 23810.79, "v": 87033.12616, "qv": 2010758620.243527, "taker_buy_qv": 986428672.7376071, "taker_buy_valid": 1 }, "1608681600": { "opened": 1608681600, "o": 23810.79, "h": 24100.0, "l": 22600.0, "c": 23232.76, "v": 119047.259733, "qv": 2797688007.0718794, "taker_buy_qv": 1332358610.2684052, "taker_buy_valid": 1 }, "1608768000": { "opened": 1608768000, "o": 23232.39, "h": 23794.43, "l": 22703.42, "c": 23729.2, "v": 69013.834252, "qv": 1602394244.0767715, "taker_buy_qv": 831484211.6986719, "taker_buy_valid": 1 }, "1608854400": { "opened": 1608854400, "o": 23728.99, "h": 24789.86, "l": 23433.6, "c": 24712.47, "v": 79519.943569, "qv": 1919766316.6677368, "taker_buy_qv": 995215944.5725682, "taker_buy_valid": 1 }, "1608940800": { "opened": 1608940800, "o": 24712.47, "h": 26867.03, "l": 24500.0, "c": 26493.39, "v": 97806.513386, "qv": 2496533065.1755805, "taker_buy_qv": 1272279529.8870606, "taker_buy_valid": 1 }, "1609027200": { "opened": 1609027200, "o": 26493.4, "h": 28422.0, "l": 25700.0, "c": 26281.66, "v": 148455.586214, "qv": 4028928683.882025, "taker_buy_qv": 1972635486.1835065, "taker_buy_valid": 1 }, "1609113600": { "opened": 1609113600, "o": 26281.54, "h": 27500.0, "l": 26101.0, "c": 27079.41, "v": 79721.742496, "qv": 2151806808.5743527, "taker_buy_qv": 1023061029.3655897, "taker_buy_valid": 1 }, "1609200000": { "opened": 1609200000, "o": 27079.42, "h": 27410.0, "l": 25880.0, "c": 27385.0, "v": 69411.592606, "qv": 1851617219.7682345, "taker_buy_qv": 914954320.8347605, "taker_buy_valid": 1 }, "1609286400": { "opened": 1609286400, "o": 27385.0, "h": 28996.0, "l": 27320.0, "c": 28875.54, "v": 95356.057826, "qv": 2683953237.460271, "taker_buy_qv": 1352877359.6514735, "taker_buy_valid": 1 }, "1609372800": { "opened": 1609372800, "o": 28875.55, "h": 29300.0, "l": 27850.0, "c": 28923.63, "v": 75508.505152, "qv": 2173600125.420074, "taker_buy_qv": 1049389143.5562063, "taker_buy_valid": 1 }, "1609459200": { "opened": 1609459200, "o": 28923.63, "h": 29600.0, "l": 28624.57, "c": 29331.69, "v": 54182.925011, "qv": 1582526989.1618726, "taker_buy_qv": 802247744.5451041, "taker_buy_valid": 1 }, "1609545600": { "opened": 1609545600, "o": 29331.7, "h": 33300.0, "l": 28946.53, "c": 32178.33, "v": 129993.873362, "qv": 4073842163.671541, "taker_buy_qv": 2110334723.8871458, "taker_buy_valid": 1 }, "1609632000": { "opened": 1609632000, "o": 32176.45, "h": 34778.11, "l": 31962.99, "c": 33000.05, "v": 120957.56675, "qv": 4057598425.4920163, "taker_buy_qv": 2004428433.9318461, "taker_buy_valid": 1 }, "1609718400": { "opened": 1609718400, "o": 33000.05, "h": 33600.0, "l": 28130.0, "c": 31988.71, "v": 140899.88569, "qv": 4429010349.695345, "taker_buy_qv": 2173435409.016988, "taker_buy_valid": 1 }, "1609804800": { "opened": 1609804800, "o": 31989.75, "h": 34360.0, "l": 29900.0, "c": 33949.53, "v": 116049.997038, "qv": 3743617144.6469154, "taker_buy_qv": 1927195093.6415496, "taker_buy_valid": 1 }, "1609891200": { "opened": 1609891200, "o": 33949.53, "h": 36939.21, "l": 33288.0, "c": 36769.36, "v": 127139.20131, "qv": 4431954248.519614, "taker_buy_qv": 2199632470.221549, "taker_buy_valid": 1 }, "1609977600": { "opened": 1609977600, "o": 36769.36, "h": 40365.0, "l": 36300.0, "c": 39432.28, "v": 132825.700437, "qv": 5062569943.383371, "taker_buy_qv": 2482583239.8564973, "taker_buy_valid": 1 }, "1610064000": { "opened": 1610064000, "o": 39432.48, "h": 41950.0, "l": 36500.0, "c": 40582.81, "v": 139789.957499, "qv": 5568443208.731365, "taker_buy_qv": 2684975445.978905, "taker_buy_valid": 1 }, "1610150400": { "opened": 1610150400, "o": 40586.96, "h": 41380.0, "l": 38720.0, "c": 40088.22, "v": 75785.979675, "qv": 3054779029.1617765, "taker_buy_qv": 1491990705.5516992, "taker_buy_valid": 1 }, "1610236800": { "opened": 1610236800, "o": 40088.22, "h": 41350.0, "l": 35111.11, "c": 38150.02, "v": 118209.544503, "qv": 4604034729.507071, "taker_buy_qv": 2160976896.8280272, "taker_buy_valid": 1 }, "1610323200": { "opened": 1610323200, "o": 38150.02, "h": 38264.74, "l": 30420.0, "c": 35404.47, "v": 251156.138287, "qv": 8497730017.898506, "taker_buy_qv": 4171891522.056786, "taker_buy_valid": 1 }, "1610409600": { "opened": 1610409600, "o": 35410.37, "h": 36628.0, "l": 32531.0, "c": 34051.24, "v": 133948.151996, "qv": 4651302423.484117, "taker_buy_qv": 2261732478.8300514, "taker_buy_valid": 1 }, "1610496000": { "opened": 1610496000, "o": 34049.15, "h": 37850.0, "l": 32380.0, "c": 37371.38, "v": 124477.914938, "qv": 4322876606.419626, "taker_buy_qv": 2222872691.371912, "taker_buy_valid": 1 }, "1610582400": { "opened": 1610582400, "o": 37371.38, "h": 40100.0, "l": 36701.23, "c": 39144.5, "v": 102950.389421, "qv": 3974826638.1450887, "taker_buy_qv": 1979442593.0499995, "taker_buy_valid": 1 }, "1610668800": { "opened": 1610668800, "o": 39145.21, "h": 39747.76, "l": 34408.0, "c": 36742.22, "v": 118300.920916, "qv": 4371588898.681637, "taker_buy_qv": 2133723812.7598622, "taker_buy_valid": 1 }, "1610755200": { "opened": 1610755200, "o": 36737.43, "h": 37950.0, "l": 35357.8, "c": 35994.98, "v": 86348.431508, "qv": 3178840336.1492844, "taker_buy_qv": 1563160122.0113344, "taker_buy_valid": 1 }, "1610841600": { "opened": 1610841600, "o": 35994.98, "h": 36852.5, "l": 33850.0, "c": 35828.61, "v": 80157.727384, "qv": 2843103040.240664, "taker_buy_qv": 1402648632.8512247, "taker_buy_valid": 1 }, "1610928000": { "opened": 1610928000, "o": 35824.99, "h": 37469.83, "l": 34800.0, "c": 36631.27, "v": 70698.11875, "qv": 2554843260.524399, "taker_buy_qv": 1289347187.166529, "taker_buy_valid": 1 }, "1611014400": { "opened": 1611014400, "o": 36622.46, "h": 37850.0, "l": 35844.06, "c": 35891.49, "v": 79611.307769, "qv": 2935348499.344214, "taker_buy_qv": 1428235709.8519692, "taker_buy_valid": 1 }, "1611100800": { "opened": 1611100800, "o": 35901.94, "h": 36415.31, "l": 33400.0, "c": 35468.23, "v": 89368.422918, "qv": 3126721093.5207763, "taker_buy_qv": 1489289968.43647, "taker_buy_valid": 1 }, "1611187200": { "opened": 1611187200, "o": 35468.23, "h": 35600.0, "l": 30071.0, "c": 30850.13, "v": 135004.076658, "qv": 4386783586.504226, "taker_buy_qv": 2057240516.6191926, "taker_buy_valid": 1 }, "1611273600": { "opened": 1611273600, "o": 30851.99, "h": 33826.53, "l": 28850.0, "c": 32945.17, "v": 142971.684049, "qv": 4483295872.022273, "taker_buy_qv": 2201161570.4986706, "taker_buy_valid": 1 }, "1611360000": { "opened": 1611360000, "o": 32950.0, "h": 33456.0, "l": 31390.16, "c": 32078.0, "v": 64595.287675, "qv": 2089098295.7584367, "taker_buy_qv": 1057114174.5522273, "taker_buy_valid": 1 }, "1611446400": { "opened": 1611446400, "o": 32078.0, "h": 33071.0, "l": 30900.0, "c": 32259.9, "v": 57978.037966, "qv": 1864609665.3657017, "taker_buy_qv": 895721122.0169544, "taker_buy_valid": 1 }, "1611532800": { "opened": 1611532800, "o": 32259.45, "h": 34875.0, "l": 31910.0, "c": 32254.2, "v": 88499.226921, "qv": 2958759288.5635686, "taker_buy_qv": 1488432034.4924214, "taker_buy_valid": 1 }, "1611619200": { "opened": 1611619200, "o": 32254.19, "h": 32921.88, "l": 30837.37, "c": 32467.77, "v": 84972.20691, "qv": 2708545364.4946413, "taker_buy_qv": 1352678098.866321, "taker_buy_valid": 1 }, "1611705600": { "opened": 1611705600, "o": 32464.01, "h": 32557.29, "l": 29241.72, "c": 30366.15, "v": 95911.961711, "qv": 2958081421.641559, "taker_buy_qv": 1440079785.1205118, "taker_buy_valid": 1 }, "1611792000": { "opened": 1611792000, "o": 30362.19, "h": 33783.98, "l": 29842.1, "c": 33364.86, "v": 92621.145617, "qv": 2953553214.065682, "taker_buy_qv": 1468956156.4850712, "taker_buy_valid": 1 }, "1611878400": { "opened": 1611878400, "o": 33368.18, "h": 38531.9, "l": 31915.4, "c": 34252.2, "v": 231827.005626, "qv": 8195593336.228467, "taker_buy_qv": 4121941033.6373253, "taker_buy_valid": 1 }, "1611964800": { "opened": 1611964800, "o": 34246.28, "h": 34933.0, "l": 32825.0, "c": 34262.88, "v": 84889.68134, "qv": 2884500062.9380784, "taker_buy_qv": 1441981400.6536384, "taker_buy_valid": 1 }, "1612051200": { "opened": 1612051200, "o": 34262.89, "h": 34342.69, "l": 32171.67, "c": 33092.98, "v": 68742.280384, "qv": 2289641045.7580123, "taker_buy_qv": 1082502551.5205712, "taker_buy_valid": 1 }, "1612137600": { "opened": 1612137600, "o": 33092.97, "h": 34717.27, "l": 32296.16, "c": 33526.37, "v": 82718.276882, "qv": 2791776658.0056057, "taker_buy_qv": 1413158966.728098, "taker_buy_valid": 1 }, "1612224000": { "opened": 1612224000, "o": 33517.09, "h": 35984.33, "l": 33418.0, "c": 35466.24, "v": 78056.65988, "qv": 2716321896.3176084, "taker_buy_qv": 1364790964.6368995, "taker_buy_valid": 1 }, "1612310400": { "opened": 1612310400, "o": 35472.71, "h": 37662.63, "l": 35362.38, "c": 37618.87, "v": 80784.333663, "qv": 2951232788.184305, "taker_buy_qv": 1456248046.1419172, "taker_buy_valid": 1 }, "1612396800": { "opened": 1612396800, "o": 37620.26, "h": 38708.27, "l": 36161.95, "c": 36936.66, "v": 92080.735898, "qv": 3452669022.1532927, "taker_buy_qv": 1707710013.8895385, "taker_buy_valid": 1 }, "1612483200": { "opened": 1612483200, "o": 36936.65, "h": 38310.12, "l": 36570.0, "c": 38290.24, "v": 66681.334275, "qv": 2509278291.7515864, "taker_buy_qv": 1232713879.8381383, "taker_buy_valid": 1 }, "1612569600": { "opened": 1612569600, "o": 38289.32, "h": 40955.51, "l": 38215.94, "c": 39186.94, "v": 98757.311183, "qv": 3922095148.9281507, "taker_buy_qv": 2065180747.347224, "taker_buy_valid": 1 }, "1612656000": { "opened": 1612656000, "o": 39181.01, "h": 39700.0, "l": 37351.0, "c": 38795.69, "v": 84363.679763, "qv": 3256521384.240611, "taker_buy_qv": 1574482907.5639021, "taker_buy_valid": 1 }, "1612742400": { "opened": 1612742400, "o": 38795.69, "h": 46794.45, "l": 37988.89, "c": 46374.87, "v": 138597.536914, "qv": 5881536976.635699, "taker_buy_qv": 3069313839.441136, "taker_buy_valid": 1 }, "1612828800": { "opened": 1612828800, "o": 46374.86, "h": 48142.19, "l": 44961.09, "c": 46420.42, "v": 115499.861712, "qv": 5386255398.017187, "taker_buy_qv": 2679451036.4918036, "taker_buy_valid": 1 }, "1612915200": { "opened": 1612915200, "o": 46420.42, "h": 47310.0, "l": 43727.0, "c": 44807.58, "v": 97154.1822, "qv": 4431650130.251105, "taker_buy_qv": 2190231238.817587, "taker_buy_valid": 1 }, "1613001600": { "opened": 1613001600, "o": 44807.58, "h": 48678.9, "l": 43994.02, "c": 47969.51, "v": 89561.081454, "qv": 4185630934.410895, "taker_buy_qv": 2158335922.692323, "taker_buy_valid": 1 }, "1613088000": { "opened": 1613088000, "o": 47968.66, "h": 48985.8, "l": 46125.0, "c": 47287.6, "v": 85870.035697, "qv": 4080571908.9676614, "taker_buy_qv": 1990472918.9285848, "taker_buy_valid": 1 }, "1613174400": { "opened": 1613174400, "o": 47298.15, "h": 48150.0, "l": 46202.53, "c": 47153.69, "v": 63768.097399, "qv": 3007710147.4181595, "taker_buy_qv": 1462495399.9928117, "taker_buy_valid": 1 }, "1613260800": { "opened": 1613260800, "o": 47156.78, "h": 49707.43, "l": 47014.17, "c": 48577.79, "v": 73735.475533, "qv": 3584808348.8347325, "taker_buy_qv": 1884009921.0628607, "taker_buy_valid": 1 }, "1613347200": { "opened": 1613347200, "o": 48580.47, "h": 49010.92, "l": 45570.79, "c": 47911.1, "v": 79398.156784, "qv": 3782219060.664722, "taker_buy_qv": 1819251655.7814271, "taker_buy_valid": 1 }, "1613433600": { "opened": 1613433600, "o": 47911.1, "h": 50689.18, "l": 47003.62, "c": 49133.45, "v": 88813.266298, "qv": 4349983777.692368, "taker_buy_qv": 2236524604.988356, "taker_buy_valid": 1 }, "1613520000": { "opened": 1613520000, "o": 49133.45, "h": 52618.74, "l": 48947.0, "c": 52119.71, "v": 85743.637818, "qv": 4365831514.815298, "taker_buy_qv": 2294099235.2800226, "taker_buy_valid": 1 }, "1613606400": { "opened": 1613606400, "o": 52117.67, "h": 52530.0, "l": 50901.9, "c": 51552.6, "v": 60758.046954, "qv": 3149973077.487466, "taker_buy_qv": 1498231635.8439088, "taker_buy_valid": 1 }, "1613692800": { "opened": 1613692800, "o": 51552.61, "h": 56368.0, "l": 50710.2, "c": 55906.0, "v": 79659.77802, "qv": 4251167827.6842465, "taker_buy_qv": 2164871310.2239413, "taker_buy_valid": 1 }, "1613779200": { "opened": 1613779200, "o": 55906.0, "h": 57700.46, "l": 53863.93, "c": 55841.19, "v": 80948.205314, "qv": 4551890859.8512745, "taker_buy_qv": 2172833878.4409647, "taker_buy_valid": 1 }, "1613865600": { "opened": 1613865600, "o": 55841.19, "h": 58352.8, "l": 55477.59, "c": 57408.57, "v": 58166.708511, "qv": 3317998263.3478894, "taker_buy_qv": 1683107088.1573696, "taker_buy_valid": 1 }, "1613952000": { "opened": 1613952000, "o": 57412.35, "h": 57508.47, "l": 47622.0, "c": 54087.67, "v": 134019.434944, "qv": 7213386720.436798, "taker_buy_qv": 3427217154.5209727, "taker_buy_valid": 1 }, "1614038400": { "opened": 1614038400, "o": 54087.67, "h": 54183.59, "l": 44892.56, "c": 48891.0, "v": 169375.025051, "qv": 8215839131.243385, "taker_buy_qv": 4002195292.097356, "taker_buy_valid": 1 }, "1614124800": { "opened": 1614124800, "o": 48891.0, "h": 51374.99, "l": 46988.69, "c": 49676.2, "v": 91881.209252, "qv": 4574033001.379536, "taker_buy_qv": 2278566606.1383467, "taker_buy_valid": 1 }, "1614211200": { "opened": 1614211200, "o": 49676.21, "h": 52041.73, "l": 46674.34, "c": 47073.73, "v": 83310.673121, "qv": 4152188728.141615, "taker_buy_qv": 2026068517.6463618, "taker_buy_valid": 1 }, "1614297600": { "opened": 1614297600, "o": 47073.73, "h": 48424.11, "l": 44106.78, "c": 46276.87, "v": 109423.200663, "qv": 5086374532.734615, "taker_buy_qv": 2494190193.252283, "taker_buy_valid": 1 }, "1614384000": { "opened": 1614384000, "o": 46276.88, "h": 48394.0, "l": 45000.0, "c": 46106.43, "v": 66060.834292, "qv": 3105897438.550972, "taker_buy_qv": 1505012110.949598, "taker_buy_valid": 1 }, "1614470400": { "opened": 1614470400, "o": 46103.67, "h": 46638.46, "l": 43000.0, "c": 45135.66, "v": 83055.369042, "qv": 3708359965.4545813, "taker_buy_qv": 1817797446.602381, "taker_buy_valid": 1 }, "1614556800": { "opened": 1614556800, "o": 45134.11, "h": 49790.0, "l": 44950.53, "c": 49587.03, "v": 85086.111648, "qv": 4057515794.8657284, "taker_buy_qv": 2032566685.614307, "taker_buy_valid": 1 }, "1614643200": { "opened": 1614643200, "o": 49595.76, "h": 50200.0, "l": 47047.6, "c": 48440.65, "v": 64221.06214, "qv": 3120472069.909453, "taker_buy_qv": 1525145370.1435206, "taker_buy_valid": 1 }, "1614729600": { "opened": 1614729600, "o": 48436.61, "h": 52640.0, "l": 48100.71, "c": 50349.37, "v": 81035.913705, "qv": 4109521257.5407004, "taker_buy_qv": 2077586898.6782105, "taker_buy_valid": 1 }, "1614816000": { "opened": 1614816000, "o": 50349.37, "h": 51773.88, "l": 47500.0, "c": 48374.09, "v": 82649.716829, "qv": 4079837240.856762, "taker_buy_qv": 1987955554.8048146, "taker_buy_valid": 1 }, "1614902400": { "opened": 1614902400, "o": 48374.09, "h": 49448.93, "l": 46300.0, "c": 48751.71, "v": 78192.496372, "qv": 3727133104.8373103, "taker_buy_qv": 1827025012.2175493, "taker_buy_valid": 1 }, "1614988800": { "opened": 1614988800, "o": 48746.81, "h": 49200.0, "l": 47070.0, "c": 48882.2, "v": 44399.234242, "qv": 2143910705.2915032, "taker_buy_qv": 1038365872.9799548, "taker_buy_valid": 1 }, "1615075200": { "opened": 1615075200, "o": 48882.2, "h": 51450.03, "l": 48882.2, "c": 50971.75, "v": 55235.028032, "qv": 2778875909.4491262, "taker_buy_qv": 1402782879.7211535, "taker_buy_valid": 1 }, "1615161600": { "opened": 1615161600, "o": 50959.11, "h": 52402.78, "l": 49274.67, "c": 52375.17, "v": 66987.359664, "qv": 3400847931.036074, "taker_buy_qv": 1706117798.1054995, "taker_buy_valid": 1 }, "1615248000": { "opened": 1615248000, "o": 52375.18, "h": 54895.0, "l": 51789.41, "c": 54884.5, "v": 71656.737076, "qv": 3861450964.6549034, "taker_buy_qv": 1886844773.68463, "taker_buy_valid": 1 }, "1615334400": { "opened": 1615334400, "o": 54874.67, "h": 57387.69, "l": 53005.0, "c": 55851.59, "v": 84749.238943, "qv": 4700197563.359213, "taker_buy_qv": 2366856292.8667717, "taker_buy_valid": 1 }, "1615420800": { "opened": 1615420800, "o": 55851.59, "h": 58150.0, "l": 54272.82, "c": 57773.16, "v": 81914.812859, "qv": 4612366201.00222, "taker_buy_qv": 2288704819.0951066, "taker_buy_valid": 1 }, "1615507200": { "opened": 1615507200, "o": 57773.15, "h": 58081.51, "l": 54962.84, "c": 57221.72, "v": 73405.406047, "qv": 4162054726.378839, "taker_buy_qv": 2030616300.4734313, "taker_buy_valid": 1 }, "1615593600": { "opened": 1615593600, "o": 57221.72, "h": 61844.0, "l": 56078.23, "c": 61188.39, "v": 83245.091346, "qv": 4933383453.245978, "taker_buy_qv": 2631390814.772793, "taker_buy_valid": 1 }, "1615680000": { "opened": 1615680000, "o": 61188.38, "h": 61724.79, "l": 58966.78, "c": 58968.31, "v": 52601.05275, "qv": 3176397573.8846426, "taker_buy_qv": 1530051005.3980403, "taker_buy_valid": 1 }, "1615766400": { "opened": 1615766400, "o": 58976.08, "h": 60633.43, "l": 54600.0, "c": 55605.2, "v": 102771.427298, "qv": 5874241052.093372, "taker_buy_qv": 2848907086.6343694, "taker_buy_valid": 1 }, "1615852800": { "opened": 1615852800, "o": 55605.2, "h": 56938.29, "l": 53271.34, "c": 56900.75, "v": 77986.694355, "qv": 4304259207.6451, "taker_buy_qv": 2088111362.5512383, "taker_buy_valid": 1 }, "1615939200": { "opened": 1615939200, "o": 56900.74, "h": 58974.73, "l": 54123.69, "c": 58912.97, "v": 70421.620841, "qv": 3960992972.154292, "taker_buy_qv": 1957825522.6803286, "taker_buy_valid": 1 }, "1616025600": { "opened": 1616025600, "o": 58912.97, "h": 60129.97, "l": 57023.0, "c": 57648.16, "v": 66580.406675, "qv": 3900885761.212806, "taker_buy_qv": 1892327691.3666964, "taker_buy_valid": 1 }, "1616112000": { "opened": 1616112000, "o": 57641.0, "h": 59468.0, "l": 56270.74, "c": 58030.01, "v": 52392.652961, "qv": 3052711147.934925, "taker_buy_qv": 1489274083.2643423, "taker_buy_valid": 1 }, "1616198400": { "opened": 1616198400, "o": 58030.01, "h": 59880.0, "l": 57820.17, "c": 58102.28, "v": 44476.941776, "qv": 2616535093.051585, "taker_buy_qv": 1307023993.1234434, "taker_buy_valid": 1 }, "1616284800": { "opened": 1616284800, "o": 58100.02, "h": 58589.1, "l": 55450.11, "c": 57351.56, "v": 48564.470274, "qv": 2774223129.62381, "taker_buy_qv": 1350989191.2768385, "taker_buy_valid": 1 }, "1616371200": { "opened": 1616371200, "o": 57351.56, "h": 58430.73, "l": 53650.0, "c": 54083.25, "v": 62581.626169, "qv": 3527479514.325653, "taker_buy_qv": 1733579080.5690005, "taker_buy_valid": 1 }, "1616457600": { "opened": 1616457600, "o": 54083.25, "h": 55830.9, "l": 53000.0, "c": 54340.89, "v": 59789.365427, "qv": 3264650774.8174615, "taker_buy_qv": 1614722150.8192565, "taker_buy_valid": 1 }, "1616544000": { "opened": 1616544000, "o": 54342.8, "h": 57200.0, "l": 51700.0, "c": 52303.65, "v": 83537.465021, "qv": 4583159614.046461, "taker_buy_qv": 2161386678.806821, "taker_buy_valid": 1 }, "1616630400": { "opened": 1616630400, "o": 52303.66, "h": 53287.0, "l": 50427.56, "c": 51293.78, "v": 87400.534538, "qv": 4536327184.95786, "taker_buy_qv": 2229351569.587026, "taker_buy_valid": 1 }, "1616716800": { "opened": 1616716800, "o": 51293.78, "h": 55073.46, "l": 51214.6, "c": 55025.59, "v": 63813.774692, "qv": 3397036140.7516375, "taker_buy_qv": 1694326043.3371158, "taker_buy_valid": 1 }, "1616803200": { "opened": 1616803200, "o": 55025.59, "h": 56700.36, "l": 53950.0, "c": 55817.14, "v": 50105.475055, "qv": 2767070175.861931, "taker_buy_qv": 1365965317.2505236, "taker_buy_valid": 1 }, "1616889600": { "opened": 1616889600, "o": 55817.14, "h": 56559.75, "l": 54691.84, "c": 55777.63, "v": 39050.387511, "qv": 2178777329.4452167, "taker_buy_qv": 1074959545.959009, "taker_buy_valid": 1 }, "1616976000": { "opened": 1616976000, "o": 55777.65, "h": 58405.82, "l": 54800.01, "c": 57635.47, "v": 67857.937398, "qv": 3877131109.734646, "taker_buy_qv": 1963800173.6560595, "taker_buy_valid": 1 }, "1617062400": { "opened": 1617062400, "o": 57635.46, "h": 59368.0, "l": 57071.35, "c": 58746.57, "v": 55122.443122, "qv": 3221944107.4550304, "taker_buy_qv": 1610812657.9299018, "taker_buy_valid": 1 }, "1617148800": { "opened": 1617148800, "o": 58746.57, "h": 59800.0, "l": 56769.0, "c": 58740.55, "v": 60975.542666, "qv": 3575976083.804576, "taker_buy_qv": 1823822792.91045, "taker_buy_valid": 1 }, "1617235200": { "opened": 1617235200, "o": 58739.46, "h": 59490.0, "l": 57935.45, "c": 58720.44, "v": 47415.61722, "qv": 2789238879.9433737, "taker_buy_qv": 1351151697.892222, "taker_buy_valid": 1 }, "1617321600": { "opened": 1617321600, "o": 58720.45, "h": 60200.0, "l": 58428.57, "c": 58950.01, "v": 47382.418781, "qv": 2811159761.2684674, "taker_buy_qv": 1406393729.8307693, "taker_buy_valid": 1 }, "1617408000": { "opened": 1617408000, "o": 58950.01, "h": 59791.72, "l": 56880.0, "c": 57051.94, "v": 47409.852113, "qv": 2783151686.164537, "taker_buy_qv": 1353960264.6219625, "taker_buy_valid": 1 }, "1617494400": { "opened": 1617494400, "o": 57051.95, "h": 58492.85, "l": 56388.0, "c": 58202.01, "v": 41314.081973, "qv": 2380139010.7302327, "taker_buy_qv": 1187123542.5798833, "taker_buy_valid": 1 }, "1617580800": { "opened": 1617580800, "o": 58202.01, "h": 59272.0, "l": 56777.77, "c": 59129.99, "v": 54258.01579, "qv": 3155214764.1644855, "taker_buy_qv": 1586344787.554169, "taker_buy_valid": 1 }, "1617667200": { "opened": 1617667200, "o": 59129.99, "h": 59495.24, "l": 57413.02, "c": 57991.15, "v": 54201.000727, "qv": 3166911557.1481576, "taker_buy_qv": 1560539125.7780592, "taker_buy_valid": 1 }, "1617753600": { "opened": 1617753600, "o": 57990.03, "h": 58655.0, "l": 55473.0, "c": 55953.45, "v": 71228.405659, "qv": 4053294016.4845147, "taker_buy_qv": 1977438033.9286299, "taker_buy_valid": 1 }, "1617840000": { "opened": 1617840000, "o": 55953.44, "h": 58153.31, "l": 55700.0, "c": 58077.52, "v": 44283.147019, "qv": 2531779682.552427, "taker_buy_qv": 1267126859.4438906, "taker_buy_valid": 1 }, "1617926400": { "opened": 1617926400, "o": 58077.52, "h": 58894.9, "l": 57654.0, "c": 58142.54, "v": 40831.884911, "qv": 2378340697.289584, "taker_buy_qv": 1185679367.9100363, "taker_buy_valid": 1 }, "1618012800": { "opened": 1618012800, "o": 58142.55, "h": 61500.0, "l": 57900.01, "c": 59769.13, "v": 69906.424117, "qv": 4197138552.4690337, "taker_buy_qv": 2162858397.75344, "taker_buy_valid": 1 }, "1618099200": { "opened": 1618099200, "o": 59769.13, "h": 60699.0, "l": 59232.52, "c": 60002.43, "v": 41156.715391, "qv": 2462032926.6179814, "taker_buy_qv": 1244349091.4434774, "taker_buy_valid": 1 }, "1618185600": { "opened": 1618185600, "o": 59998.8, "h": 61300.0, "l": 59350.59, "c": 59860.0, "v": 56375.037117, "qv": 3393042867.8714666, "taker_buy_qv": 1664588823.4110289, "taker_buy_valid": 1 }, "1618272000": { "opened": 1618272000, "o": 59860.01, "h": 63777.77, "l": 59805.15, "c": 63575.0, "v": 82848.688746, "qv": 5154877375.389618, "taker_buy_qv": 2592724448.3698506, "taker_buy_valid": 1 }, "1618358400": { "opened": 1618358400, "o": 63575.01, "h": 64854.0, "l": 61301.0, "c": 62959.53, "v": 82616.343993, "qv": 5239081228.156977, "taker_buy_qv": 2542171083.4126883, "taker_buy_valid": 1 }, "1618444800": { "opened": 1618444800, "o": 62959.53, "h": 63800.0, "l": 62020.0, "c": 63159.98, "v": 51649.70034, "qv": 3248931738.293182, "taker_buy_qv": 1612303095.2882545, "taker_buy_valid": 1 }, "1618531200": { "opened": 1618531200, "o": 63158.74, "h": 63520.61, "l": 60000.0, "c": 61334.8, "v": 91764.139884, "qv": 5647292669.615494, "taker_buy_qv": 2680750914.504573, "taker_buy_valid": 1 }, "1618617600": { "opened": 1618617600, "o": 61334.81, "h": 62506.05, "l": 59580.91, "c": 60006.66, "v": 58912.256128, "qv": 3605701810.675047, "taker_buy_qv": 1737722135.3795059, "taker_buy_valid": 1 }, "1618704000": { "opened": 1618704000, "o": 60006.67, "h": 60499.0, "l": 50931.3, "c": 56150.01, "v": 124882.131824, "qv": 6949379727.429154, "taker_buy_qv": 3303953081.096218, "taker_buy_valid": 1 }, "1618790400": { "opened": 1618790400, "o": 56150.01, "h": 57526.81, "l": 54221.58, "c": 55633.14, "v": 78229.042267, "qv": 4398619580.647143, "taker_buy_qv": 2156617047.238732, "taker_buy_valid": 1 }, "1618876800": { "opened": 1618876800, "o": 55633.14, "h": 57076.24, "l": 53329.96, "c": 56425.0, "v": 72744.482151, "qv": 4037701391.6195264, "taker_buy_qv": 1971916967.5849755, "taker_buy_valid": 1 }, "1618963200": { "opened": 1618963200, "o": 56425.0, "h": 56757.91, "l": 53536.02, "c": 53787.63, "v": 66984.756909, "qv": 3704549578.6973033, "taker_buy_qv": 1780065583.272094, "taker_buy_valid": 1 }, "1619049600": { "opened": 1619049600, "o": 53787.62, "h": 55521.48, "l": 50500.0, "c": 51690.96, "v": 104656.631337, "qv": 5594983857.318092, "taker_buy_qv": 2703745286.3887057, "taker_buy_valid": 1 }, "1619136000": { "opened": 1619136000, "o": 51690.95, "h": 52131.85, "l": 47500.0, "c": 51125.14, "v": 132230.780719, "qv": 6571097317.467918, "taker_buy_qv": 3170392794.0548844, "taker_buy_valid": 1 }, "1619222400": { "opened": 1619222400, "o": 51110.56, "h": 51166.22, "l": 48657.14, "c": 50047.84, "v": 55361.512573, "qv": 2762081002.878663, "taker_buy_qv": 1336607709.8567977, "taker_buy_valid": 1 }, "1619308800": { "opened": 1619308800, "o": 50047.84, "h": 50567.91, "l": 46930.0, "c": 49066.77, "v": 58255.645004, "qv": 2867858315.1873198, "taker_buy_qv": 1367920871.5281665, "taker_buy_valid": 1 }, "1619395200": { "opened": 1619395200, "o": 49066.76, "h": 54356.62, "l": 48753.44, "c": 54001.39, "v": 86310.802124, "qv": 4555688503.3973875, "taker_buy_qv": 2277375506.8553133, "taker_buy_valid": 1 }, "1619481600": { "opened": 1619481600, "o": 54001.38, "h": 55460.0, "l": 53222.0, "c": 55011.97, "v": 54064.034675, "qv": 2949719328.3669896, "taker_buy_qv": 1398731801.1763363, "taker_buy_valid": 1 }, "1619568000": { "opened": 1619568000, "o": 55011.97, "h": 56428.0, "l": 53813.16, "c": 54846.22, "v": 55130.459015, "qv": 3020242787.5066776, "taker_buy_qv": 1466278915.015322, "taker_buy_valid": 1 }, "1619654400": { "opened": 1619654400, "o": 54846.23, "h": 55195.84, "l": 52330.94, "c": 53555.0, "v": 52486.019455, "qv": 2823220335.4760413, "taker_buy_qv": 1362821167.9325395, "taker_buy_valid": 1 }, "1619740800": { "opened": 1619740800, "o": 53555.0, "h": 57963.0, "l": 53013.01, "c": 57694.27, "v": 68578.910045, "qv": 3808187372.7393794, "taker_buy_qv": 1978866536.224178, "taker_buy_valid": 1 }, "1619827200": { "opened": 1619827200, "o": 57697.25, "h": 58458.07, "l": 56956.14, "c": 57800.37, "v": 42600.351836, "qv": 2460342954.8425207, "taker_buy_qv": 1188354972.0137234, "taker_buy_valid": 1 }, "1619913600": { "opened": 1619913600, "o": 57797.35, "h": 57911.02, "l": 56035.25, "c": 56578.21, "v": 36812.878863, "qv": 2089763230.439627, "taker_buy_qv": 1031569632.4391578, "taker_buy_valid": 1 }, "1620000000": { "opened": 1620000000, "o": 56578.21, "h": 58981.44, "l": 56435.0, "c": 57169.39, "v": 57649.931286, "qv": 3337604542.627381, "taker_buy_qv": 1652286174.1582646, "taker_buy_valid": 1 }, "1620086400": { "opened": 1620086400, "o": 57169.39, "h": 57200.0, "l": 53046.69, "c": 53200.01, "v": 85324.625903, "qv": 4705402064.300975, "taker_buy_qv": 2262794503.8147497, "taker_buy_valid": 1 }, "1620172800": { "opened": 1620172800, "o": 53205.05, "h": 58069.82, "l": 52900.0, "c": 57436.11, "v": 77263.923439, "qv": 4327994296.151437, "taker_buy_qv": 2170539511.7772765, "taker_buy_valid": 1 }, "1620259200": { "opened": 1620259200, "o": 57436.11, "h": 58360.0, "l": 55200.0, "c": 56393.68, "v": 70181.671908, "qv": 3992289527.7370973, "taker_buy_qv": 1949210281.6920164, "taker_buy_valid": 1 }, "1620345600": { "opened": 1620345600, "o": 56393.68, "h": 58650.0, "l": 55241.63, "c": 57314.75, "v": 74542.747829, "qv": 4239374487.4747725, "taker_buy_qv": 2097609397.229757, "taker_buy_valid": 1 }, "1620432000": { "opened": 1620432000, "o": 57315.49, "h": 59500.0, "l": 56900.0, "c": 58862.05, "v": 69709.906028, "qv": 4079553831.9880643, "taker_buy_qv": 2009442622.5889053, "taker_buy_valid": 1 }, "1620518400": { "opened": 1620518400, "o": 58866.53, "h": 59300.0, "l": 56235.66, "c": 58240.84, "v": 69806.11991, "qv": 4043552701.5065985, "taker_buy_qv": 1987959541.940182, "taker_buy_valid": 1 }, "1620604800": { "opened": 1620604800, "o": 58240.83, "h": 59500.0, "l": 53400.0, "c": 55816.14, "v": 89586.34925, "qv": 5131782639.966137, "taker_buy_qv": 2468201497.9675717, "taker_buy_valid": 1 }, "1620691200": { "opened": 1620691200, "o": 55816.14, "h": 56862.43, "l": 54370.0, "c": 56670.02, "v": 64329.54055, "qv": 3583030654.763019, "taker_buy_qv": 1720075588.2236335, "taker_buy_valid": 1 }, "1620777600": { "opened": 1620777600, "o": 56670.02, "h": 58000.01, "l": 48600.0, "c": 49631.32, "v": 99842.789836, "qv": 5476115093.110468, "taker_buy_qv": 2654897646.092577, "taker_buy_valid": 1 }, "1620864000": { "opened": 1620864000, "o": 49537.15, "h": 51367.19, "l": 46000.0, "c": 49670.97, "v": 147332.002121, "qv": 7303694688.601401, "taker_buy_qv": 3558735468.0045953, "taker_buy_valid": 1 }, "1620950400": { "opened": 1620950400, "o": 49671.92, "h": 51483.0, "l": 48799.75, "c": 49841.45, "v": 80082.204306, "qv": 4015904915.407911, "taker_buy_qv": 1864162620.5027146, "taker_buy_valid": 1 }, "1621036800": { "opened": 1621036800, "o": 49844.16, "h": 50700.0, "l": 46555.0, "c": 46762.99, "v": 89437.449359, "qv": 4350775846.517358, "taker_buy_qv": 2056302844.861021, "taker_buy_valid": 1 }, "1621123200": { "opened": 1621123200, "o": 46762.99, "h": 49795.89, "l": 43825.39, "c": 46431.5, "v": 114269.812775, "qv": 5367497608.115901, "taker_buy_qv": 2528671396.1080194, "taker_buy_valid": 1 }, "1621209600": { "opened": 1621209600, "o": 46426.83, "h": 46686.0, "l": 42001.0, "c": 43538.04, "v": 166657.172736, "qv": 7346755531.933858, "taker_buy_qv": 3555755756.3229218, "taker_buy_valid": 1 }, "1621296000": { "opened": 1621296000, "o": 43538.02, "h": 45799.29, "l": 42250.02, "c": 42849.78, "v": 116979.860784, "qv": 5146670282.547902, "taker_buy_qv": 2450848779.21598, "taker_buy_valid": 1 }, "1621382400": { "opened": 1621382400, "o": 42849.78, "h": 43584.9, "l": 30000.0, "c": 36690.09, "v": 354347.243161, "qv": 13477694934.871798, "taker_buy_qv": 6410032516.523526, "taker_buy_valid": 1 }, "1621468800": { "opened": 1621468800, "o": 36671.23, "h": 42451.67, "l": 34850.0, "c": 40526.64, "v": 203017.596923, "qv": 8019897067.17622, "taker_buy_qv": 3959645913.2324944, "taker_buy_valid": 1 }, "1621555200": { "opened": 1621555200, "o": 40525.39, "h": 42200.0, "l": 33488.0, "c": 37252.01, "v": 202100.888258, "qv": 7713346610.274129, "taker_buy_qv": 3591749386.78765, "taker_buy_valid": 1 }, "1621641600": { "opened": 1621641600, "o": 37263.35, "h": 38829.0, "l": 35200.62, "c": 37449.73, "v": 126542.243689, "qv": 4730567647.674401, "taker_buy_qv": 2367081500.530058, "taker_buy_valid": 1 }, "1621728000": { "opened": 1621728000, "o": 37458.51, "h": 38270.64, "l": 31111.01, "c": 34655.25, "v": 217136.046593, "qv": 7431242463.203842, "taker_buy_qv": 3584259319.7463818, "taker_buy_valid": 1 }, "1621814400": { "opened": 1621814400, "o": 34681.44, "h": 39920.0, "l": 34031.0, "c": 38796.29, "v": 161630.893971, "qv": 5996773032.151345, "taker_buy_qv": 3031032098.518881, "taker_buy_valid": 1 }, "1621900800": { "opened": 1621900800, "o": 38810.99, "h": 39791.77, "l": 36419.62, "c": 38324.72, "v": 111996.228404, "qv": 4253519579.378729, "taker_buy_qv": 2057463609.950911, "taker_buy_valid": 1 }, "1621987200": { "opened": 1621987200, "o": 38324.72, "h": 40841.0, "l": 37800.44, "c": 39241.91, "v": 104780.773396, "qv": 4113717505.2635546, "taker_buy_qv": 1983423341.5599248, "taker_buy_valid": 1 }, "1622073600": { "opened": 1622073600, "o": 39241.92, "h": 40411.14, "l": 37134.27, "c": 38529.98, "v": 86547.158794, "qv": 3361413526.0535436, "taker_buy_qv": 1641681553.5291371, "taker_buy_valid": 1 }, "1622160000": { "opened": 1622160000, "o": 38529.99, "h": 38877.83, "l": 34684.0, "c": 35663.49, "v": 135377.62972, "qv": 4926260941.933614, "taker_buy_qv": 2341060689.073459, "taker_buy_valid": 1 }, "1622246400": { "opened": 1622246400, "o": 35661.79, "h": 37338.58, "l": 33632.76, "c": 34605.15, "v": 112663.092689, "qv": 3949843335.322595, "taker_buy_qv": 1904345668.7790062, "taker_buy_valid": 1 }, "1622332800": { "opened": 1622332800, "o": 34605.15, "h": 36488.0, "l": 33379.0, "c": 35641.27, "v": 73535.386967, "qv": 2601994948.148242, "taker_buy_qv": 1324617922.554574, "taker_buy_valid": 1 }, "1622419200": { "opened": 1622419200, "o": 35641.26, "h": 37499.0, "l": 34153.84, "c": 37253.81, "v": 94160.735289, "qv": 3406047734.8311286, "taker_buy_qv": 1677796724.0573616, "taker_buy_valid": 1 }, "1622505600": { "opened": 1622505600, "o": 37253.82, "h": 37894.81, "l": 35666.0, "c": 36693.09, "v": 81234.66377, "qv": 2973928300.375587, "taker_buy_qv": 1475008291.2336473, "taker_buy_valid": 1 }, "1622592000": { "opened": 1622592000, "o": 36694.85, "h": 38225.0, "l": 35920.0, "c": 37568.68, "v": 67587.372495, "qv": 2523462575.6884375, "taker_buy_qv": 1281854474.9120827, "taker_buy_valid": 1 }, "1622678400": { "opened": 1622678400, "o": 37568.68, "h": 39476.0, "l": 37170.0, "c": 39246.79, "v": 75889.106011, "qv": 2930945325.709207, "taker_buy_qv": 1493504667.613802, "taker_buy_valid": 1 }, "1622764800": { "opened": 1622764800, "o": 39246.78, "h": 39289.07, "l": 35555.15, "c": 36829.0, "v": 91317.799245, "qv": 3379399754.9305224, "taker_buy_qv": 1595098152.9668267, "taker_buy_valid": 1 }, "1622851200": { "opened": 1622851200, "o": 36829.15, "h": 37925.0, "l": 34800.0, "c": 35513.2, "v": 70459.62149, "qv": 2560547116.8364058, "taker_buy_qv": 1249708171.2723916, "taker_buy_valid": 1 }, "1622937600": { "opened": 1622937600, "o": 35516.07, "h": 36480.0, "l": 35222.0, "c": 35796.31, "v": 47650.206637, "qv": 1711857075.0471697, "taker_buy_qv": 850204250.7625557, "taker_buy_valid": 1 }, "1623024000": { "opened": 1623024000, "o": 35796.31, "h": 36900.0, "l": 33300.0, "c": 33552.79, "v": 77574.952573, "qv": 2755673601.713914, "taker_buy_qv": 1295757611.708646, "taker_buy_valid": 1 }, "1623110400": { "opened": 1623110400, "o": 33556.96, "h": 34068.01, "l": 31000.0, "c": 33380.81, "v": 123251.189037, "qv": 4030784324.609684, "taker_buy_qv": 1966354847.5691981, "taker_buy_valid": 1 }, "1623196800": { "opened": 1623196800, "o": 33380.8, "h": 37534.79, "l": 32396.82, "c": 37388.05, "v": 136607.597517, "qv": 4794741674.438823, "taker_buy_qv": 2415789675.0859303, "taker_buy_valid": 1 }, "1623283200": { "opened": 1623283200, "o": 37388.05, "h": 38491.0, "l": 35782.0, "c": 36675.72, "v": 109527.284943, "qv": 4062957162.3643, "taker_buy_qv": 1990486079.2177145, "taker_buy_valid": 1 }, "1623369600": { "opened": 1623369600, "o": 36677.83, "h": 37680.4, "l": 35936.77, "c": 37331.98, "v": 78466.0053, "qv": 2903043643.310072, "taker_buy_qv": 1458619433.2768435, "taker_buy_valid": 1 }, "1623456000": { "opened": 1623456000, "o": 37331.98, "h": 37463.63, "l": 34600.36, "c": 35546.11, "v": 87717.54999, "qv": 3132387326.5375137, "taker_buy_qv": 1520432734.299909, "taker_buy_valid": 1 }, "1623542400": { "opened": 1623542400, "o": 35546.12, "h": 39380.0, "l": 34757.0, "c": 39020.57, "v": 86921.025555, "qv": 3208991521.63768, "taker_buy_qv": 1688611358.4117024, "taker_buy_valid": 1 }, "1623628800": { "opened": 1623628800, "o": 39020.56, "h": 41064.05, "l": 38730.0, "c": 40516.29, "v": 108522.391949, "qv": 4320307646.765389, "taker_buy_qv": 2135285912.6205053, "taker_buy_valid": 1 }, "1623715200": { "opened": 1623715200, "o": 40516.28, "h": 41330.0, "l": 39506.4, "c": 40144.04, "v": 80679.622838, "qv": 3247746713.62741, "taker_buy_qv": 1587381565.815413, "taker_buy_valid": 1 }, "1623801600": { "opened": 1623801600, "o": 40143.8, "h": 40527.14, "l": 38116.01, "c": 38349.01, "v": 87771.976937, "qv": 3450556041.6005836, "taker_buy_qv": 1657135674.8230214, "taker_buy_valid": 1 }, "1623888000": { "opened": 1623888000, "o": 38349.0, "h": 39559.88, "l": 37365.0, "c": 38092.97, "v": 79541.307119, "qv": 3065622530.039886, "taker_buy_qv": 1462729677.1158257, "taker_buy_valid": 1 }, "1623974400": { "opened": 1623974400, "o": 38092.97, "h": 38202.84, "l": 35129.29, "c": 35819.84, "v": 95228.042935, "qv": 3507868126.3062024, "taker_buy_qv": 1651613641.3868167, "taker_buy_valid": 1 }, "1624060800": { "opened": 1624060800, "o": 35820.48, "h": 36457.0, "l": 34803.52, "c": 35483.72, "v": 68712.449461, "qv": 2453817534.777169, "taker_buy_qv": 1207082481.7647178, "taker_buy_valid": 1 }, "1624147200": { "opened": 1624147200, "o": 35483.72, "h": 36137.72, "l": 33336.0, "c": 35600.16, "v": 89878.17085, "qv": 3124634336.8407607, "taker_buy_qv": 1537385055.4929118, "taker_buy_valid": 1 }, "1624233600": { "opened": 1624233600, "o": 35600.17, "h": 35750.0, "l": 31251.23, "c": 31608.93, "v": 168778.873159, "qv": 5545926077.788067, "taker_buy_qv": 2671033140.1889787, "taker_buy_valid": 1 }, "1624320000": { "opened": 1624320000, "o": 31614.12, "h": 33298.78, "l": 28805.0, "c": 32509.56, "v": 204208.179762, "qv": 6406159197.076789, "taker_buy_qv": 3115465362.9670815, "taker_buy_valid": 1 }, "1624406400": { "opened": 1624406400, "o": 32509.56, "h": 34881.0, "l": 31683.0, "c": 33678.07, "v": 126966.100563, "qv": 4282250433.919445, "taker_buy_qv": 2136458765.586804, "taker_buy_valid": 1 }, "1624492800": { "opened": 1624492800, "o": 33675.07, "h": 35298.0, "l": 32286.57, "c": 34663.09, "v": 86625.80426, "qv": 2925373222.105977, "taker_buy_qv": 1486960778.326773, "taker_buy_valid": 1 }, "1624579200": { "opened": 1624579200, "o": 34663.08, "h": 35500.0, "l": 31275.0, "c": 31584.45, "v": 116061.130356, "qv": 3846120542.6572967, "taker_buy_qv": 1846078278.3047829, "taker_buy_valid": 1 }, "1624665600": { "opened": 1624665600, "o": 31576.09, "h": 32730.0, "l": 30151.0, "c": 32283.65, "v": 107820.375287, "qv": 3376415451.793124, "taker_buy_qv": 1659918820.240478, "taker_buy_valid": 1 }, "1624752000": { "opened": 1624752000, "o": 32283.65, "h": 34749.0, "l": 31973.45, "c": 34700.34, "v": 96613.244211, "qv": 3199980157.7503333, "taker_buy_qv": 1616348030.4826243, "taker_buy_valid": 1 }, "1624838400": { "opened": 1624838400, "o": 34702.49, "h": 35297.71, "l": 33862.72, "c": 34494.89, "v": 82222.267819, "qv": 2837122779.5244017, "taker_buy_qv": 1399861431.1646347, "taker_buy_valid": 1 }, "1624924800": { "opened": 1624924800, "o": 34494.89, "h": 36600.0, "l": 34225.43, "c": 35911.73, "v": 90788.79622, "qv": 3233947791.8633885, "taker_buy_qv": 1616093004.8521647, "taker_buy_valid": 1 }, "1625011200": { "opened": 1625011200, "o": 35911.72, "h": 36100.0, "l": 34017.55, "c": 35045.0, "v": 77152.197634, "qv": 2688939291.095673, "taker_buy_qv": 1290873346.2241623, "taker_buy_valid": 1 }, "1625097600": { "opened": 1625097600, "o": 35045.0, "h": 35057.57, "l": 32711.0, "c": 33504.69, "v": 71708.266112, "qv": 2410809595.390457, "taker_buy_qv": 1176002216.565681, "taker_buy_valid": 1 }, "1625184000": { "opened": 1625184000, "o": 33502.33, "h": 33977.04, "l": 32699.0, "c": 33786.55, "v": 56172.181378, "qv": 1870193042.393537, "taker_buy_qv": 908203511.3411496, "taker_buy_valid": 1 }, "1625270400": { "opened": 1625270400, "o": 33786.54, "h": 34945.61, "l": 33316.73, "c": 34669.13, "v": 43044.578641, "qv": 1478423023.503483, "taker_buy_qv": 732586226.4725718, "taker_buy_valid": 1 }, "1625356800": { "opened": 1625356800, "o": 34669.12, "h": 35967.85, "l": 34357.15, "c": 35286.51, "v": 43703.475789, "qv": 1544458212.3926332, "taker_buy_qv": 748187394.2395809, "taker_buy_valid": 1 }, "1625443200": { "opened": 1625443200, "o": 35288.13, "h": 35293.78, "l": 33125.55, "c": 33690.14, "v": 64123.874245, "qv": 2183406257.4938293, "taker_buy_qv": 1071967415.425311, "taker_buy_valid": 1 }, "1625529600": { "opened": 1625529600, "o": 33690.15, "h": 35118.88, "l": 33532.0, "c": 34220.01, "v": 58210.596349, "qv": 1991691100.9482658, "taker_buy_qv": 951269024.0379497, "taker_buy_valid": 1 }, "1625616000": { "opened": 1625616000, "o": 34220.02, "h": 35059.09, "l": 33777.77, "c": 33862.12, "v": 53807.521675, "qv": 1857658028.480804, "taker_buy_qv": 941984587.9756222, "taker_buy_valid": 1 }, "1625702400": { "opened": 1625702400, "o": 33862.11, "h": 33929.64, "l": 32077.0, "c": 32875.71, "v": 70136.48032, "qv": 2304973020.298715, "taker_buy_qv": 1152928339.821843, "taker_buy_valid": 1 }, "1625788800": { "opened": 1625788800, "o": 32875.71, "h": 34100.0, "l": 32261.07, "c": 33815.81, "v": 47153.939899, "qv": 1562958239.3913763, "taker_buy_qv": 784288611.1325287, "taker_buy_valid": 1 }, "1625875200": { "opened": 1625875200, "o": 33815.81, "h": 34262.0, "l": 33004.78, "c": 33502.87, "v": 34761.175468, "qv": 1171790111.0829954, "taker_buy_qv": 573638406.5470238, "taker_buy_valid": 1 }, "1625961600": { "opened": 1625961600, "o": 33502.87, "h": 34666.0, "l": 33306.47, "c": 34258.99, "v": 31572.647448, "qv": 1070033013.1920449, "taker_buy_qv": 557336788.6966077, "taker_buy_valid": 1 }, "1626048000": { "opened": 1626048000, "o": 34259.0, "h": 34678.43, "l": 32658.34, "c": 33086.63, "v": 48181.403762, "qv": 1620646741.3349633, "taker_buy_qv": 759877911.0350466, "taker_buy_valid": 1 }, "1626134400": { "opened": 1626134400, "o": 33086.94, "h": 33340.0, "l": 32202.25, "c": 32729.77, "v": 41126.361008, "qv": 1348583017.010343, "taker_buy_qv": 642576716.6041436, "taker_buy_valid": 1 }, "1626220800": { "opened": 1626220800, "o": 32729.12, "h": 33114.03, "l": 31550.0, "c": 32820.02, "v": 46777.823484, "qv": 1515692074.9875476, "taker_buy_qv": 730009068.0708964, "taker_buy_valid": 1 }, "1626307200": { "opened": 1626307200, "o": 32820.03, "h": 33185.25, "l": 31133.0, "c": 31880.0, "v": 51639.576353, "qv": 1652077965.43656, "taker_buy_qv": 795831015.696149, "taker_buy_valid": 1 }, "1626393600": { "opened": 1626393600, "o": 31874.49, "h": 32249.18, "l": 31020.0, "c": 31383.87, "v": 48499.864154, "qv": 1538342711.5796566, "taker_buy_qv": 760274744.5520707, "taker_buy_valid": 1 }, "1626480000": { "opened": 1626480000, "o": 31383.86, "h": 31955.92, "l": 31164.31, "c": 31520.07, "v": 34012.242132, "qv": 1072815966.3363075, "taker_buy_qv": 525240023.82137984, "taker_buy_valid": 1 }, "1626566400": { "opened": 1626566400, "o": 31520.07, "h": 32435.0, "l": 31108.97, "c": 31778.56, "v": 35923.716186, "qv": 1140964365.6466014, "taker_buy_qv": 557709781.1191803, "taker_buy_valid": 1 }, "1626652800": { "opened": 1626652800, "o": 31778.57, "h": 31899.0, "l": 30407.44, "c": 30839.65, "v": 47340.468499, "qv": 1470563281.936503, "taker_buy_qv": 705480091.1446748, "taker_buy_valid": 1 }, "1626739200": { "opened": 1626739200, "o": 30839.65, "h": 31063.07, "l": 29278.0, "c": 29790.35, "v": 61034.049017, "qv": 1821230700.020391, "taker_buy_qv": 847855259.1399382, "taker_buy_valid": 1 }, "1626825600": { "opened": 1626825600, "o": 29790.34, "h": 32858.0, "l": 29482.61, "c": 32144.51, "v": 82796.265128, "qv": 2603140706.0822244, "taker_buy_qv": 1338356405.5419319, "taker_buy_valid": 1 }, "1626912000": { "opened": 1626912000, "o": 32144.51, "h": 32591.35, "l": 31708.0, "c": 32287.83, "v": 46148.092433, "qv": 1482763544.9505365, "taker_buy_qv": 747848528.8767201, "taker_buy_valid": 1 }, "1626998400": { "opened": 1626998400, "o": 32287.58, "h": 33650.0, "l": 31924.32, "c": 33634.09, "v": 50112.863626, "qv": 1631947003.0730467, "taker_buy_qv": 815391041.1933738, "taker_buy_valid": 1 }, "1627084800": { "opened": 1627084800, "o": 33634.1, "h": 34500.0, "l": 33401.14, "c": 34258.14, "v": 47977.550138, "qv": 1625046258.4365523, "taker_buy_qv": 810983258.0424594, "taker_buy_valid": 1 }, "1627171200": { "opened": 1627171200, "o": 34261.51, "h": 35398.0, "l": 33851.12, "c": 35381.02, "v": 47852.928313, "qv": 1646935552.8055446, "taker_buy_qv": 848320775.42419, "taker_buy_valid": 1 }, "1627257600": { "opened": 1627257600, "o": 35381.02, "h": 40550.0, "l": 35205.78, "c": 37237.6, "v": 152452.512724, "qv": 5832475057.065677, "taker_buy_qv": 2953296773.15355, "taker_buy_valid": 1 }, "1627344000": { "opened": 1627344000, "o": 37241.33, "h": 39542.61, "l": 36383.0, "c": 39457.87, "v": 88397.267015, "qv": 3335658261.995547, "taker_buy_qv": 1703810516.3378596, "taker_buy_valid": 1 }, "1627430400": { "opened": 1627430400, "o": 39456.61, "h": 40900.0, "l": 38772.0, "c": 40019.56, "v": 101344.528441, "qv": 4040889461.6615276, "taker_buy_qv": 1954994215.0046122, "taker_buy_valid": 1 }, "1627516800": { "opened": 1627516800, "o": 40019.57, "h": 40640.0, "l": 39200.0, "c": 40016.48, "v": 53998.439283, "qv": 2154190697.3453183, "taker_buy_qv": 1065505374.5052506, "taker_buy_valid": 1 }, "1627603200": { "opened": 1627603200, "o": 40018.49, "h": 42316.71, "l": 38313.23, "c": 42206.37, "v": 73602.784805, "qv": 2939833541.3815365, "taker_buy_qv": 1509172746.2039788, "taker_buy_valid": 1 }, "1627689600": { "opened": 1627689600, "o": 42206.36, "h": 42448.0, "l": 41000.15, "c": 41461.83, "v": 44849.791012, "qv": 1868285510.8846788, "taker_buy_qv": 951887855.6214969, "taker_buy_valid": 1 }, "1627776000": { "opened": 1627776000, "o": 41461.84, "h": 42599.0, "l": 39422.01, "c": 39845.44, "v": 53953.186326, "qv": 2227567271.4878654, "taker_buy_qv": 1066579608.8398235, "taker_buy_valid": 1 }, "1627862400": { "opened": 1627862400, "o": 39850.27, "h": 40480.01, "l": 38690.0, "c": 39147.82, "v": 50837.351954, "qv": 2010928003.5944088, "taker_buy_qv": 971596720.9467593, "taker_buy_valid": 1 }, "1627948800": { "opened": 1627948800, "o": 39146.86, "h": 39780.0, "l": 37642.03, "c": 38207.05, "v": 57117.435853, "qv": 2195360658.567329, "taker_buy_qv": 1064118781.8498573, "taker_buy_valid": 1 }, "1628035200": { "opened": 1628035200, "o": 38207.04, "h": 39969.66, "l": 37508.56, "c": 39723.18, "v": 52329.35243, "qv": 2028792778.1848047, "taker_buy_qv": 1039347051.5555266, "taker_buy_valid": 1 }, "1628121600": { "opened": 1628121600, "o": 39723.17, "h": 41350.0, "l": 37332.7, "c": 40862.46, "v": 84343.755621, "qv": 3314527738.339733, "taker_buy_qv": 1638359889.802016, "taker_buy_valid": 1 }, "1628208000": { "opened": 1628208000, "o": 40862.46, "h": 43392.43, "l": 39853.86, "c": 42836.87, "v": 75753.941347, "qv": 3148022459.9161587, "taker_buy_qv": 1591634314.1008012, "taker_buy_valid": 1 }, "1628294400": { "opened": 1628294400, "o": 42836.87, "h": 44700.0, "l": 42446.41, "c": 44572.54, "v": 73396.740808, "qv": 3197407326.036793, "taker_buy_qv": 1627865923.8789735, "taker_buy_valid": 1 }, "1628380800": { "opened": 1628380800, "o": 44572.54, "h": 45310.0, "l": 43261.0, "c": 43794.37, "v": 69329.092698, "qv": 3074924734.87934, "taker_buy_qv": 1512451140.3989158, "taker_buy_valid": 1 }, "1628467200": { "opened": 1628467200, "o": 43794.36, "h": 46454.15, "l": 42779.0, "c": 46253.4, "v": 74587.884845, "qv": 3362870286.258118, "taker_buy_qv": 1735618666.8181322, "taker_buy_valid": 1 }, "1628553600": { "opened": 1628553600, "o": 46248.87, "h": 46700.0, "l": 44589.46, "c": 45584.99, "v": 53814.643421, "qv": 2452485823.9336543, "taker_buy_qv": 1212338434.7318356, "taker_buy_valid": 1 }, "1628640000": { "opened": 1628640000, "o": 45585.0, "h": 46743.47, "l": 45341.14, "c": 45511.0, "v": 52734.901977, "qv": 2432788769.8326964, "taker_buy_qv": 1248929298.8285875, "taker_buy_valid": 1 }, "1628726400": { "opened": 1628726400, "o": 45510.67, "h": 46218.12, "l": 43770.0, "c": 44399.0, "v": 55266.108781, "qv": 2478758524.8641763, "taker_buy_qv": 1200329050.573911, "taker_buy_valid": 1 }, "1628812800": { "opened": 1628812800, "o": 44400.06, "h": 47886.0, "l": 44217.39, "c": 47800.0, "v": 48239.370431, "qv": 2239435701.1177917, "taker_buy_qv": 1177391788.09299, "taker_buy_valid": 1 }, "1628899200": { "opened": 1628899200, "o": 47799.99, "h": 48144.0, "l": 45971.03, "c": 47068.51, "v": 46114.359022, "qv": 2166461458.668249, "taker_buy_qv": 1080741765.6874592, "taker_buy_valid": 1 }, "1628985600": { "opened": 1628985600, "o": 47068.5, "h": 47372.27, "l": 45500.0, "c": 46973.82, "v": 42110.711334, "qv": 1950753713.2121248, "taker_buy_qv": 979120004.2028339, "taker_buy_valid": 1 }, "1629072000": { "opened": 1629072000, "o": 46973.82, "h": 48053.83, "l": 45660.0, "c": 45901.29, "v": 52480.574014, "qv": 2462127629.6090236, "taker_buy_qv": 1213162181.6654189, "taker_buy_valid": 1 }, "1629158400": { "opened": 1629158400, "o": 45901.3, "h": 47160.0, "l": 44376.0, "c": 44695.95, "v": 57039.341629, "qv": 2616339597.9157424, "taker_buy_qv": 1253906922.5820968, "taker_buy_valid": 1 }, "1629244800": { "opened": 1629244800, "o": 44695.95, "h": 46000.0, "l": 44203.28, "c": 44705.29, "v": 54099.415985, "qv": 2439673265.947117, "taker_buy_qv": 1286718404.7064972, "taker_buy_valid": 1 }, "1629331200": { "opened": 1629331200, "o": 44699.37, "h": 47033.0, "l": 43927.7, "c": 46760.62, "v": 53411.75392, "qv": 2416320067.133769, "taker_buy_qv": 1230827552.4101412, "taker_buy_valid": 1 }, "1629417600": { "opened": 1629417600, "o": 46760.62, "h": 49382.99, "l": 46622.99, "c": 49322.47, "v": 56850.352228, "qv": 2721131744.2778172, "taker_buy_qv": 1422944576.3472955, "taker_buy_valid": 1 }, "1629504000": { "opened": 1629504000, "o": 49322.47, "h": 49757.04, "l": 48222.0, "c": 48821.87, "v": 46745.136584, "qv": 2290966131.376161, "taker_buy_qv": 1133342367.7445276, "taker_buy_valid": 1 }, "1629590400": { "opened": 1629590400, "o": 48821.88, "h": 49500.0, "l": 48050.0, "c": 49239.22, "v": 37007.887795, "qv": 1807169840.1691713, "taker_buy_qv": 907708162.1109709, "taker_buy_valid": 1 }, "1629676800": { "opened": 1629676800, "o": 49239.22, "h": 50500.0, "l": 49029.0, "c": 49488.85, "v": 52462.541954, "qv": 2616721363.685172, "taker_buy_qv": 1307817635.390983, "taker_buy_valid": 1 }, "1629763200": { "opened": 1629763200, "o": 49488.85, "h": 49860.0, "l": 47600.0, "c": 47674.01, "v": 51014.594748, "qv": 2486079315.5644236, "taker_buy_qv": 1203899649.6998262, "taker_buy_valid": 1 }, "1629849600": { "opened": 1629849600, "o": 47674.01, "h": 49264.3, "l": 47126.28, "c": 48973.32, "v": 44655.830342, "qv": 2149442271.5264206, "taker_buy_qv": 1049712097.3482182, "taker_buy_valid": 1 }, "1629936000": { "opened": 1629936000, "o": 48973.32, "h": 49352.84, "l": 46250.0, "c": 46843.87, "v": 49371.277774, "qv": 2333900030.229628, "taker_buy_qv": 1120008931.619874, "taker_buy_valid": 1 }, "1630022400": { "opened": 1630022400, "o": 46843.86, "h": 49149.93, "l": 46348.0, "c": 49069.9, "v": 42068.104965, "qv": 2007071230.219995, "taker_buy_qv": 1036769755.559603, "taker_buy_valid": 1 }, "1630108800": { "opened": 1630108800, "o": 49069.9, "h": 49299.0, "l": 48346.88, "c": 48895.35, "v": 26681.063786, "qv": 1303966035.7705495, "taker_buy_qv": 679193791.5995204, "taker_buy_valid": 1 }, "1630195200": { "opened": 1630195200, "o": 48895.35, "h": 49632.27, "l": 47762.54, "c": 48767.83, "v": 32652.283473, "qv": 1588661416.3603797, "taker_buy_qv": 786599088.6916698, "taker_buy_valid": 1 }, "1630281600": { "opened": 1630281600, "o": 48767.84, "h": 48888.61, "l": 46853.0, "c": 46982.91, "v": 40288.35083, "qv": 1932344430.923926, "taker_buy_qv": 942218565.0215595, "taker_buy_valid": 1 }, "1630368000": { "opened": 1630368000, "o": 46982.91, "h": 48246.11, "l": 46700.0, "c": 47100.89, "v": 48645.52737, "qv": 2303799571.3822727, "taker_buy_qv": 1156878830.6908386, "taker_buy_valid": 1 }, "1630454400": { "opened": 1630454400, "o": 47100.89, "h": 49156.0, "l": 46512.0, "c": 48810.52, "v": 49904.65528, "qv": 2386074445.415852, "taker_buy_qv": 1200480555.049387, "taker_buy_valid": 1 }, "1630540800": { "opened": 1630540800, "o": 48810.51, "h": 50450.13, "l": 48584.06, "c": 49246.64, "v": 54410.770538, "qv": 2704192314.674689, "taker_buy_qv": 1409412062.219681, "taker_buy_valid": 1 }, "1630627200": { "opened": 1630627200, "o": 49246.63, "h": 51000.0, "l": 48316.84, "c": 49999.14, "v": 59025.644157, "qv": 2949574478.071738, "taker_buy_qv": 1481238133.394633, "taker_buy_valid": 1 }, "1630713600": { "opened": 1630713600, "o": 49998.0, "h": 50535.69, "l": 49370.0, "c": 49915.64, "v": 34664.65959, "qv": 1733527136.4442587, "taker_buy_qv": 837225473.735276, "taker_buy_valid": 1 }, "1630800000": { "opened": 1630800000, "o": 49917.54, "h": 51900.0, "l": 49450.0, "c": 51756.88, "v": 40544.835873, "qv": 2049212025.844659, "taker_buy_qv": 1090239906.6856637, "taker_buy_valid": 1 }, "1630886400": { "opened": 1630886400, "o": 51756.88, "h": 52780.0, "l": 50969.33, "c": 52663.9, "v": 49249.667081, "qv": 2549290983.0568776, "taker_buy_qv": 1274643403.547947, "taker_buy_valid": 1 }, "1630972800": { "opened": 1630972800, "o": 52666.2, "h": 52920.0, "l": 42843.05, "c": 46863.73, "v": 123048.802719, "qv": 6004105772.870442, "taker_buy_qv": 2832268574.038726, "taker_buy_valid": 1 }, "1631059200": { "opened": 1631059200, "o": 46868.57, "h": 47340.99, "l": 44412.02, "c": 46048.31, "v": 65069.3152, "qv": 3000605793.9389606, "taker_buy_qv": 1466544608.2678735, "taker_buy_valid": 1 }, "1631145600": { "opened": 1631145600, "o": 46048.31, "h": 47399.97, "l": 45513.08, "c": 46395.14, "v": 50651.66002, "qv": 2351862983.5182414, "taker_buy_qv": 1122994690.9093316, "taker_buy_valid": 1 }, "1631232000": { "opened": 1631232000, "o": 46395.14, "h": 47033.0, "l": 44132.29, "c": 44850.91, "v": 49048.26618, "qv": 2243698626.0395164, "taker_buy_qv": 1114490733.8792434, "taker_buy_valid": 1 }, "1631318400": { "opened": 1631318400, "o": 44842.2, "h": 45987.93, "l": 44722.22, "c": 45173.69, "v": 30440.4081, "qv": 1380370764.0127168, "taker_buy_qv": 671123069.5623685, "taker_buy_valid": 1 }, "1631404800": { "opened": 1631404800, "o": 45173.68, "h": 46460.0, "l": 44742.06, "c": 46025.24, "v": 32094.28052, "qv": 1464780920.2199812, "taker_buy_qv": 718436012.7588656, "taker_buy_valid": 1 }, "1631491200": { "opened": 1631491200, "o": 46025.23, "h": 46880.0, "l": 43370.0, "c": 44940.73, "v": 65429.15056, "qv": 2930668118.2616343, "taker_buy_qv": 1435586958.7798681, "taker_buy_valid": 1 }, "1631577600": { "opened": 1631577600, "o": 44940.72, "h": 47250.0, "l": 44594.44, "c": 47111.52, "v": 44855.85099, "qv": 2072259519.0619197, "taker_buy_qv": 1025156547.7189184, "taker_buy_valid": 1 }, "1631664000": { "opened": 1631664000, "o": 47103.28, "h": 48500.0, "l": 46682.32, "c": 48121.41, "v": 43204.71174, "qv": 2056996398.8439617, "taker_buy_qv": 995198313.7474111, "taker_buy_valid": 1 }, "1631750400": { "opened": 1631750400, "o": 48121.4, "h": 48557.0, "l": 47021.1, "c": 47737.82, "v": 40725.08895, "qv": 1948447232.9107177, "taker_buy_qv": 952502982.8119017, "taker_buy_valid": 1 }, "1631836800": { "opened": 1631836800, "o": 47737.81, "h": 48150.0, "l": 46699.56, "c": 47299.98, "v": 34461.92776, "qv": 1637122049.4128377, "taker_buy_qv": 788563444.4133477, "taker_buy_valid": 1 }, "1631923200": { "opened": 1631923200, "o": 47299.98, "h": 48843.2, "l": 47035.56, "c": 48292.74, "v": 30906.47038, "qv": 1491461627.9514225, "taker_buy_qv": 734476256.0995072, "taker_buy_valid": 1 }, "1632009600": { "opened": 1632009600, "o": 48292.75, "h": 48372.83, "l": 46829.18, "c": 47241.75, "v": 29847.24349, "qv": 1421642879.4932063, "taker_buy_qv": 683249734.0721828, "taker_buy_valid": 1 }, "1632096000": { "opened": 1632096000, "o": 47241.75, "h": 47347.25, "l": 42500.0, "c": 43015.62, "v": 78003.524443, "qv": 3457139274.300071, "taker_buy_qv": 1600107748.5660272, "taker_buy_valid": 1 }, "1632182400": { "opened": 1632182400, "o": 43016.64, "h": 43639.0, "l": 39600.0, "c": 40734.38, "v": 84534.080485, "qv": 3551997786.6903553, "taker_buy_qv": 1637800328.5038831, "taker_buy_valid": 1 }, "1632268800": { "opened": 1632268800, "o": 40734.09, "h": 44000.55, "l": 40565.39, "c": 43543.61, "v": 58349.05542, "qv": 2482639471.907596, "taker_buy_qv": 1248027083.190341, "taker_buy_valid": 1 }, "1632355200": { "opened": 1632355200, "o": 43546.37, "h": 44978.0, "l": 43069.09, "c": 44865.26, "v": 48699.57655, "qv": 2147211305.482089, "taker_buy_qv": 1080404499.5649571, "taker_buy_valid": 1 }, "1632441600": { "opened": 1632441600, "o": 44865.26, "h": 45200.0, "l": 40675.0, "c": 42810.57, "v": 84113.426292, "qv": 3596718231.0505486, "taker_buy_qv": 1794510963.7797813, "taker_buy_valid": 1 }, "1632528000": { "opened": 1632528000, "o": 42810.58, "h": 42966.84, "l": 41646.28, "c": 42670.64, "v": 33594.57189, "qv": 1428238748.2095258, "taker_buy_qv": 703947971.383276, "taker_buy_valid": 1 }, "1632614400": { "opened": 1632614400, "o": 42670.63, "h": 43950.0, "l": 40750.0, "c": 43160.9, "v": 49879.99765, "qv": 2124657079.2797766, "taker_buy_qv": 1055225792.1285858, "taker_buy_valid": 1 }, "1632700800": { "opened": 1632700800, "o": 43160.9, "h": 44350.0, "l": 42098.0, "c": 42147.35, "v": 39776.84383, "qv": 1728912299.8034244, "taker_buy_qv": 839585982.3907081, "taker_buy_valid": 1 }, "1632787200": { "opened": 1632787200, "o": 42147.35, "h": 42787.38, "l": 40888.0, "c": 41026.54, "v": 43372.2624, "qv": 1816305387.8388581, "taker_buy_qv": 867306872.2124455, "taker_buy_valid": 1 }, "1632873600": { "opened": 1632873600, "o": 41025.01, "h": 42590.0, "l": 40753.88, "c": 41524.28, "v": 33511.53487, "qv": 1399625476.0563762, "taker_buy_qv": 682466342.7870586, "taker_buy_valid": 1 }, "1632960000": { "opened": 1632960000, "o": 41524.29, "h": 44141.37, "l": 41410.17, "c": 43824.1, "v": 46381.22781, "qv": 2005486003.5646772, "taker_buy_qv": 1009687948.2258337, "taker_buy_valid": 1 }, "1633046400": { "opened": 1633046400, "o": 43820.01, "h": 48495.0, "l": 43283.03, "c": 48141.61, "v": 66244.87492, "qv": 3076094886.592474, "taker_buy_qv": 1585411525.337827, "taker_buy_valid": 1 }, "1633132800": { "opened": 1633132800, "o": 48141.6, "h": 48336.59, "l": 47430.18, "c": 47634.9, "v": 30508.98131, "qv": 1459064880.5324447, "taker_buy_qv": 726007609.1562026, "taker_buy_valid": 1 }, "1633219200": { "opened": 1633219200, "o": 47634.89, "h": 49228.08, "l": 47088.0, "c": 48200.01, "v": 30825.05601, "qv": 1482764462.1905775, "taker_buy_qv": 742443046.4075491, "taker_buy_valid": 1 }, "1633305600": { "opened": 1633305600, "o": 48200.01, "h": 49536.12, "l": 46891.0, "c": 49224.94, "v": 46796.49372, "qv": 2258464361.1263566, "taker_buy_qv": 1112232800.7886517, "taker_buy_valid": 1 }, "1633392000": { "opened": 1633392000, "o": 49224.93, "h": 51886.3, "l": 49022.4, "c": 51471.99, "v": 52125.66793, "qv": 2618101829.0177226, "taker_buy_qv": 1341045872.9987288, "taker_buy_valid": 1 }, "1633478400": { "opened": 1633478400, "o": 51471.99, "h": 55750.0, "l": 50382.41, "c": 55315.0, "v": 79877.545181, "qv": 4236927265.381522, "taker_buy_qv": 2158326113.6632404, "taker_buy_valid": 1 }, "1633564800": { "opened": 1633564800, "o": 55315.0, "h": 55332.31, "l": 53357.0, "c": 53785.22, "v": 54917.37766, "qv": 2983143121.088643, "taker_buy_qv": 1438826617.038987, "taker_buy_valid": 1 }, "1633651200": { "opened": 1633651200, "o": 53785.22, "h": 56100.0, "l": 53617.61, "c": 53951.43, "v": 46160.25785, "qv": 2522087625.0940795, "taker_buy_qv": 1237799956.8681743, "taker_buy_valid": 1 }, "1633737600": { "opened": 1633737600, "o": 53955.67, "h": 55489.0, "l": 53661.67, "c": 54949.72, "v": 55177.08013, "qv": 3024862790.6955924, "taker_buy_qv": 1518044340.2089689, "taker_buy_valid": 1 }, "1633824000": { "opened": 1633824000, "o": 54949.72, "h": 56561.31, "l": 54080.0, "c": 54659.0, "v": 89237.836128, "qv": 4923958325.389876, "taker_buy_qv": 2464422246.842279, "taker_buy_valid": 1 }, "1633910400": { "opened": 1633910400, "o": 54659.01, "h": 57839.04, "l": 54415.06, "c": 57471.35, "v": 52933.165751, "qv": 2994673617.7236485, "taker_buy_qv": 1519825843.1170495, "taker_buy_valid": 1 }, "1633996800": { "opened": 1633996800, "o": 57471.35, "h": 57680.0, "l": 53879.0, "c": 55996.93, "v": 53471.2855, "qv": 3017210682.8859496, "taker_buy_qv": 1477084242.54916, "taker_buy_valid": 1 }, "1634083200": { "opened": 1634083200, "o": 55996.91, "h": 57777.0, "l": 54167.19, "c": 57367.0, "v": 55808.44492, "qv": 3123307687.477303, "taker_buy_qv": 1566812325.67564, "taker_buy_valid": 1 }, "1634169600": { "opened": 1634169600, "o": 57370.83, "h": 58532.54, "l": 56818.05, "c": 57347.94, "v": 43053.336781, "qv": 2481915791.591235, "taker_buy_qv": 1265138476.8655941, "taker_buy_valid": 1 }, "1634256000": { "opened": 1634256000, "o": 57347.94, "h": 62933.0, "l": 56850.0, "c": 61672.42, "v": 82512.908022, "qv": 4959389368.726733, "taker_buy_qv": 2638969873.669803, "taker_buy_valid": 1 }, "1634342400": { "opened": 1634342400, "o": 61672.42, "h": 62378.42, "l": 60150.0, "c": 60875.57, "v": 35467.88096, "qv": 2173374058.808911, "taker_buy_qv": 1059536457.6160173, "taker_buy_valid": 1 }, "1634428800": { "opened": 1634428800, "o": 60875.57, "h": 61718.39, "l": 58963.0, "c": 61528.33, "v": 39099.24124, "qv": 2371696294.7973056, "taker_buy_qv": 1170524004.7692945, "taker_buy_valid": 1 }, "1634515200": { "opened": 1634515200, "o": 61528.32, "h": 62695.78, "l": 59844.45, "c": 62009.84, "v": 51798.44844, "qv": 3195091233.4205527, "taker_buy_qv": 1595447836.139042, "taker_buy_valid": 1 }, "1634601600": { "opened": 1634601600, "o": 62005.6, "h": 64486.0, "l": 61322.22, "c": 64280.59, "v": 53628.107744, "qv": 3370863940.269437, "taker_buy_qv": 1724665979.8435092, "taker_buy_valid": 1 }, "1634688000": { "opened": 1634688000, "o": 64280.59, "h": 67000.0, "l": 63481.4, "c": 66001.41, "v": 51428.934856, "qv": 3362878816.4045925, "taker_buy_qv": 1806653764.6708326, "taker_buy_valid": 1 }, "1634774400": { "opened": 1634774400, "o": 66001.4, "h": 66639.74, "l": 62000.0, "c": 62193.15, "v": 68538.64537, "qv": 4407757970.879756, "taker_buy_qv": 2060110973.8058941, "taker_buy_valid": 1 }, "1634860800": { "opened": 1634860800, "o": 62193.15, "h": 63732.39, "l": 60000.0, "c": 60688.22, "v": 52119.35886, "qv": 3229377744.3114257, "taker_buy_qv": 1576807744.195897, "taker_buy_valid": 1 }, "1634947200": { "opened": 1634947200, "o": 60688.23, "h": 61747.64, "l": 59562.15, "c": 61286.75, "v": 27626.93678, "qv": 1686121722.2187824, "taker_buy_qv": 815306581.3357304, "taker_buy_valid": 1 }, "1635033600": { "opened": 1635033600, "o": 61286.75, "h": 61500.0, "l": 59510.63, "c": 60852.22, "v": 31226.57676, "qv": 1889694558.9504948, "taker_buy_qv": 949151331.8623388, "taker_buy_valid": 1 }, "1635120000": { "opened": 1635120000, "o": 60852.22, "h": 63710.63, "l": 60650.0, "c": 63078.78, "v": 36853.83806, "qv": 2309339650.1093802, "taker_buy_qv": 1164150305.9348185, "taker_buy_valid": 1 }, "1635206400": { "opened": 1635206400, "o": 63078.78, "h": 63293.48, "l": 59817.55, "c": 60328.81, "v": 40217.50083, "qv": 2492606133.3189454, "taker_buy_qv": 1160289812.695996, "taker_buy_valid": 1 }, "1635292800": { "opened": 1635292800, "o": 60328.81, "h": 61496.0, "l": 58000.0, "c": 58413.44, "v": 62124.49016, "qv": 3688306192.972418, "taker_buy_qv": 1780494793.5603175, "taker_buy_valid": 1 }, "1635379200": { "opened": 1635379200, "o": 58413.44, "h": 62499.0, "l": 57820.0, "c": 60575.89, "v": 61056.35301, "qv": 3677629851.0596066, "taker_buy_qv": 1835335717.8149135, "taker_buy_valid": 1 }, "1635465600": { "opened": 1635465600, "o": 60575.9, "h": 62980.0, "l": 60174.81, "c": 62253.71, "v": 43973.90414, "qv": 2706090987.3096256, "taker_buy_qv": 1370325591.0001447, "taker_buy_valid": 1 }, "1635552000": { "opened": 1635552000, "o": 62253.7, "h": 62359.25, "l": 60673.0, "c": 61859.19, "v": 31478.12566, "qv": 1937860260.4380624, "taker_buy_qv": 959369103.6133327, "taker_buy_valid": 1 }, "1635638400": { "opened": 1635638400, "o": 61859.19, "h": 62405.3, "l": 59945.36, "c": 61299.8, "v": 39267.63794, "qv": 2396556477.343494, "taker_buy_qv": 1181449065.6191804, "taker_buy_valid": 1 }, "1635724800": { "opened": 1635724800, "o": 61299.81, "h": 62437.74, "l": 59405.0, "c": 60911.11, "v": 44687.66672, "qv": 2737282804.738131, "taker_buy_qv": 1356676790.5772645, "taker_buy_valid": 1 }, "1635811200": { "opened": 1635811200, "o": 60911.12, "h": 64270.0, "l": 60624.68, "c": 63219.99, "v": 46368.2841, "qv": 2909221038.40065, "taker_buy_qv": 1496448016.5988712, "taker_buy_valid": 1 }, "1635897600": { "opened": 1635897600, "o": 63220.57, "h": 63500.0, "l": 60382.76, "c": 62896.48, "v": 43336.09049, "qv": 2713389500.4663587, "taker_buy_qv": 1294306441.66844, "taker_buy_valid": 1 }, "1635984000": { "opened": 1635984000, "o": 62896.49, "h": 63086.31, "l": 60677.01, "c": 61395.01, "v": 35930.93314, "qv": 2218138026.7045407, "taker_buy_qv": 1101751566.3843453, "taker_buy_valid": 1 }, "1636070400": { "opened": 1636070400, "o": 61395.01, "h": 62595.72, "l": 60721.0, "c": 60937.12, "v": 31604.48749, "qv": 1943346371.470386, "taker_buy_qv": 969780612.6853931, "taker_buy_valid": 1 }, "1636156800": { "opened": 1636156800, "o": 60940.18, "h": 61560.49, "l": 60050.0, "c": 61470.61, "v": 25590.57408, "qv": 1556774943.5537283, "taker_buy_qv": 761294376.4716995, "taker_buy_valid": 1 }, "1636243200": { "opened": 1636243200, "o": 61470.62, "h": 63286.35, "l": 61322.78, "c": 63273.59, "v": 25515.6883, "qv": 1585744720.199772, "taker_buy_qv": 843384435.4409548, "taker_buy_valid": 1 }, "1636329600": { "opened": 1636329600, "o": 63273.58, "h": 67789.0, "l": 63273.58, "c": 67525.83, "v": 54442.094554, "qv": 3575716171.0442996, "taker_buy_qv": 1897321249.827841, "taker_buy_valid": 1 }, "1636416000": { "opened": 1636416000, "o": 67525.82, "h": 68524.25, "l": 66222.4, "c": 66947.66, "v": 44661.378068, "qv": 3014326962.087268, "taker_buy_qv": 1501548663.7926426, "taker_buy_valid": 1 }, "1636502400": { "opened": 1636502400, "o": 66947.67, "h": 69000.0, "l": 62822.9, "c": 64882.43, "v": 65171.504046, "qv": 4335575752.805223, "taker_buy_qv": 2088305177.7774785, "taker_buy_valid": 1 }, "1636588800": { "opened": 1636588800, "o": 64882.42, "h": 65600.07, "l": 64100.0, "c": 64774.26, "v": 37237.98058, "qv": 2415537333.57771, "taker_buy_qv": 1205890453.6044016, "taker_buy_valid": 1 }, "1636675200": { "opened": 1636675200, "o": 64774.25, "h": 65450.7, "l": 62278.0, "c": 64122.23, "v": 44490.10816, "qv": 2844286547.5040407, "taker_buy_qv": 1344883879.1387346, "taker_buy_valid": 1 }, "1636761600": { "opened": 1636761600, "o": 64122.22, "h": 65000.0, "l": 63360.22, "c": 64380.0, "v": 22504.97383, "qv": 1442441613.5983925, "taker_buy_qv": 711146514.0645869, "taker_buy_valid": 1 }, "1636848000": { "opened": 1636848000, "o": 64380.01, "h": 65550.51, "l": 63576.27, "c": 65519.1, "v": 25705.07347, "qv": 1658473781.2937696, "taker_buy_qv": 815039550.9471319, "taker_buy_valid": 1 }, "1636934400": { "opened": 1636934400, "o": 65519.11, "h": 66401.82, "l": 63400.0, "c": 63606.74, "v": 37829.37124, "qv": 2460915922.8761277, "taker_buy_qv": 1247275595.4355905, "taker_buy_valid": 1 }, "1637020800": { "opened": 1637020800, "o": 63606.73, "h": 63617.31, "l": 58574.07, "c": 60058.87, "v": 77455.15609, "qv": 4705744041.299647, "taker_buy_qv": 2209839153.3697233, "taker_buy_valid": 1 }, "1637107200": { "opened": 1637107200, "o": 60058.87, "h": 60840.23, "l": 58373.0, "c": 60344.87, "v": 46289.38491, "qv": 2767802055.200423, "taker_buy_qv": 1348537946.9526918, "taker_buy_valid": 1 }, "1637193600": { "opened": 1637193600, "o": 60344.86, "h": 60976.0, "l": 56474.26, "c": 56891.62, "v": 62146.99931, "qv": 3644824179.1448526, "taker_buy_qv": 1745202989.742389, "taker_buy_valid": 1 }, "1637280000": { "opened": 1637280000, "o": 56891.62, "h": 58320.0, "l": 55600.0, "c": 58052.24, "v": 50715.88726, "qv": 2896189975.910774, "taker_buy_qv": 1374771758.2367315, "taker_buy_valid": 1 }, "1637366400": { "opened": 1637366400, "o": 58057.1, "h": 59845.0, "l": 57353.0, "c": 59707.51, "v": 33811.5901, "qv": 1982718831.1570773, "taker_buy_qv": 978340154.0756932, "taker_buy_valid": 1 }, "1637452800": { "opened": 1637452800, "o": 59707.52, "h": 60029.76, "l": 58486.65, "c": 58622.02, "v": 31902.22785, "qv": 1886578154.5167086, "taker_buy_qv": 884084155.7068344, "taker_buy_valid": 1 }, "1637539200": { "opened": 1637539200, "o": 58617.7, "h": 59444.0, "l": 55610.0, "c": 56247.18, "v": 51724.32047, "qv": 2968622334.1376567, "taker_buy_qv": 1425668562.2116647, "taker_buy_valid": 1 }, "1637625600": { "opened": 1637625600, "o": 56243.83, "h": 58009.99, "l": 55317.0, "c": 57541.27, "v": 49917.85017, "qv": 2837210673.4885187, "taker_buy_qv": 1433171468.6668608, "taker_buy_valid": 1 }, "1637712000": { "opened": 1637712000, "o": 57541.26, "h": 57735.0, "l": 55837.0, "c": 57138.29, "v": 39612.04964, "qv": 2246374244.330568, "taker_buy_qv": 1113184375.6794689, "taker_buy_valid": 1 }, "1637798400": { "opened": 1637798400, "o": 57138.29, "h": 59398.9, "l": 57000.0, "c": 58960.36, "v": 42153.51522, "qv": 2455658857.700593, "taker_buy_qv": 1230022891.7300947, "taker_buy_valid": 1 }, "1637884800": { "opened": 1637884800, "o": 58960.37, "h": 59150.0, "l": 53500.0, "c": 53726.53, "v": 65927.87066, "qv": 3649353860.4295664, "taker_buy_qv": 1731974879.8668964, "taker_buy_valid": 1 }, "1637971200": { "opened": 1637971200, "o": 53723.72, "h": 55280.0, "l": 53610.0, "c": 54721.03, "v": 29716.99957, "qv": 1623173123.4917316, "taker_buy_qv": 790191540.9148489, "taker_buy_valid": 1 }, "1638057600": { "opened": 1638057600, "o": 54716.47, "h": 57445.05, "l": 53256.64, "c": 57274.88, "v": 36163.7137, "qv": 1982198373.532835, "taker_buy_qv": 1016073216.5947642, "taker_buy_valid": 1 }, "1638144000": { "opened": 1638144000, "o": 57274.89, "h": 58865.97, "l": 56666.67, "c": 57776.25, "v": 40125.28009, "qv": 2313371348.113543, "taker_buy_qv": 1125240984.5522516, "taker_buy_valid": 1 }, "1638230400": { "opened": 1638230400, "o": 57776.25, "h": 59176.99, "l": 55875.55, "c": 56950.56, "v": 49161.05194, "qv": 2823644073.021905, "taker_buy_qv": 1371720422.255628, "taker_buy_valid": 1 }, "1638316800": { "opened": 1638316800, "o": 56950.56, "h": 59053.55, "l": 56458.01, "c": 57184.07, "v": 44956.63656, "qv": 2584928714.0757422, "taker_buy_qv": 1236414404.9088528, "taker_buy_valid": 1 }, "1638403200": { "opened": 1638403200, "o": 57184.07, "h": 57375.47, "l": 55777.77, "c": 56480.34, "v": 37574.05976, "qv": 2127110102.1073096, "taker_buy_qv": 1040366894.5501271, "taker_buy_valid": 1 }, "1638489600": { "opened": 1638489600, "o": 56484.26, "h": 57600.0, "l": 51680.0, "c": 53601.05, "v": 58927.69027, "qv": 3246198505.9468513, "taker_buy_qv": 1505556556.1578631, "taker_buy_valid": 1 }, "1638576000": { "opened": 1638576000, "o": 53601.05, "h": 53859.1, "l": 42000.3, "c": 49152.47, "v": 114203.373748, "qv": 5495712061.978532, "taker_buy_qv": 2544632557.496252, "taker_buy_valid": 1 }, "1638662400": { "opened": 1638662400, "o": 49152.46, "h": 49699.05, "l": 47727.21, "c": 49396.33, "v": 45580.82012, "qv": 2231486105.8439116, "taker_buy_qv": 1097785758.5909762, "taker_buy_valid": 1 }, "1638748800": { "opened": 1638748800, "o": 49396.32, "h": 50891.11, "l": 47100.0, "c": 50441.92, "v": 58571.21575, "qv": 2851528919.1795363, "taker_buy_qv": 1403464676.8850937, "taker_buy_valid": 1 }, "1638835200": { "opened": 1638835200, "o": 50441.91, "h": 51936.33, "l": 50039.74, "c": 50588.95, "v": 38253.46877, "qv": 1950573500.2086658, "taker_buy_qv": 952551067.6259857, "taker_buy_valid": 1 }, "1638921600": { "opened": 1638921600, "o": 50588.95, "h": 51200.0, "l": 48600.0, "c": 50471.19, "v": 38425.92466, "qv": 1925458787.1147523, "taker_buy_qv": 908410692.2460091, "taker_buy_valid": 1 }, "1639008000": { "opened": 1639008000, "o": 50471.19, "h": 50797.76, "l": 47320.0, "c": 47545.59, "v": 37692.68665, "qv": 1841474998.89511, "taker_buy_qv": 884082539.7047912, "taker_buy_valid": 1 }, "1639094400": { "opened": 1639094400, "o": 47535.9, "h": 50125.0, "l": 46852.0, "c": 47140.54, "v": 44233.57391, "qv": 2135023722.8531513, "taker_buy_qv": 1020995576.3025669, "taker_buy_valid": 1 }, "1639180800": { "opened": 1639180800, "o": 47140.54, "h": 49485.71, "l": 46751.0, "c": 49389.99, "v": 28889.19358, "qv": 1397524635.581402, "taker_buy_qv": 699251597.8052382, "taker_buy_valid": 1 }, "1639267200": { "opened": 1639267200, "o": 49389.99, "h": 50777.0, "l": 48638.0, "c": 50053.9, "v": 26017.93421, "qv": 1292315883.6245537, "taker_buy_qv": 658923314.8679801, "taker_buy_valid": 1 }, "1639353600": { "opened": 1639353600, "o": 50053.9, "h": 50189.97, "l": 45672.75, "c": 46702.75, "v": 50869.52093, "qv": 2423888500.790305, "taker_buy_qv": 1119972248.5384023, "taker_buy_valid": 1 }, "1639440000": { "opened": 1639440000, "o": 46702.76, "h": 48700.41, "l": 46290.0, "c": 48343.28, "v": 39955.98445, "qv": 1887427362.4740965, "taker_buy_qv": 945501336.1569144, "taker_buy_valid": 1 }, "1639526400": { "opened": 1639526400, "o": 48336.95, "h": 49500.0, "l": 46547.0, "c": 48864.98, "v": 51629.181, "qv": 2487012309.0915494, "taker_buy_qv": 1246095378.459541, "taker_buy_valid": 1 }, "1639612800": { "opened": 1639612800, "o": 48864.98, "h": 49436.43, "l": 47511.0, "c": 47632.38, "v": 31949.86739, "qv": 1551200654.052745, "taker_buy_qv": 742115283.5773988, "taker_buy_valid": 1 }, "1639699200": { "opened": 1639699200, "o": 47632.38, "h": 47995.96, "l": 45456.0, "c": 46131.2, "v": 43104.4887, "qv": 2015966349.5161324, "taker_buy_qv": 928665863.5850744, "taker_buy_valid": 1 }, "1639785600": { "opened": 1639785600, "o": 46133.83, "h": 47392.37, "l": 45500.0, "c": 46834.48, "v": 25020.05271, "qv": 1165205135.7008426, "taker_buy_qv": 588649454.2725667, "taker_buy_valid": 1 }, "1639872000": { "opened": 1639872000, "o": 46834.47, "h": 48300.01, "l": 46406.91, "c": 46681.23, "v": 29305.70665, "qv": 1384958598.3627698, "taker_buy_qv": 692559814.2285637, "taker_buy_valid": 1 }, "1639958400": { "opened": 1639958400, "o": 46681.24, "h": 47537.57, "l": 45558.85, "c": 46914.16, "v": 35848.50609, "qv": 1663363117.8304534, "taker_buy_qv": 819817570.663743, "taker_buy_valid": 1 }, "1640044800": { "opened": 1640044800, "o": 46914.17, "h": 49328.96, "l": 46630.0, "c": 48889.88, "v": 37713.92924, "qv": 1827234149.0598803, "taker_buy_qv": 937648412.2221354, "taker_buy_valid": 1 }, "1640131200": { "opened": 1640131200, "o": 48887.59, "h": 49576.13, "l": 48421.87, "c": 48588.16, "v": 27004.2022, "qv": 1322418595.3337295, "taker_buy_qv": 656467230.7563097, "taker_buy_valid": 1 }, "1640217600": { "opened": 1640217600, "o": 48588.17, "h": 51375.0, "l": 47920.42, "c": 50838.81, "v": 35192.54046, "qv": 1738129830.7814522, "taker_buy_qv": 859605116.679757, "taker_buy_valid": 1 }, "1640304000": { "opened": 1640304000, "o": 50838.82, "h": 51810.0, "l": 50384.43, "c": 50820.0, "v": 31684.84269, "qv": 1618089927.2810063, "taker_buy_qv": 771557283.6260679, "taker_buy_valid": 1 }, "1640390400": { "opened": 1640390400, "o": 50819.99, "h": 51156.23, "l": 50142.32, "c": 50399.66, "v": 19135.51613, "qv": 971491029.130824, "taker_buy_qv": 504102529.5288982, "taker_buy_valid": 1 }, "1640476800": { "opened": 1640476800, "o": 50399.67, "h": 51280.0, "l": 49412.0, "c": 50775.49, "v": 22569.88914, "qv": 1132200241.5624182, "taker_buy_qv": 566374786.7160686, "taker_buy_valid": 1 }, "1640563200": { "opened": 1640563200, "o": 50775.48, "h": 52088.0, "l": 50449.0, "c": 50701.44, "v": 28792.21566, "qv": 1472065236.0117192, "taker_buy_qv": 738369203.3321569, "taker_buy_valid": 1 }, "1640649600": { "opened": 1640649600, "o": 50701.44, "h": 50704.05, "l": 47313.01, "c": 47543.74, "v": 45853.33924, "qv": 2242102220.931003, "taker_buy_qv": 1063171693.1535625, "taker_buy_valid": 1 }, "1640736000": { "opened": 1640736000, "o": 47543.74, "h": 48139.08, "l": 46096.99, "c": 46464.66, "v": 39498.87, "qv": 1873785571.2732966, "taker_buy_qv": 905969695.6425399, "taker_buy_valid": 1 }, "1640822400": { "opened": 1640822400, "o": 46464.66, "h": 47900.0, "l": 45900.0, "c": 47120.87, "v": 30352.29569, "qv": 1428755720.453203, "taker_buy_qv": 700792256.6883159, "taker_buy_valid": 1 }, "1640908800": { "opened": 1640908800, "o": 47120.88, "h": 48548.26, "l": 45678.0, "c": 46216.93, "v": 34937.99796, "qv": 1650715977.918517, "taker_buy_qv": 818331688.0033131, "taker_buy_valid": 1 }, "1640995200": { "opened": 1640995200, "o": 46216.93, "h": 47954.63, "l": 46208.37, "c": 47722.65, "v": 19604.46325, "qv": 924155159.5834866, "taker_buy_qv": 468738711.7901065, "taker_buy_valid": 1 }, "1641081600": { "opened": 1641081600, "o": 47722.66, "h": 47990.0, "l": 46654.0, "c": 47286.18, "v": 18340.4604, "qv": 866610995.5633582, "taker_buy_qv": 433182392.2819466, "taker_buy_valid": 1 }, "1641168000": { "opened": 1641168000, "o": 47286.18, "h": 47570.0, "l": 45696.0, "c": 46446.1, "v": 27662.0771, "qv": 1292203508.325655, "taker_buy_qv": 631879430.11428, "taker_buy_valid": 1 }, "1641254400": { "opened": 1641254400, "o": 46446.1, "h": 47557.54, "l": 45500.0, "c": 45832.01, "v": 35491.4136, "qv": 1649170424.1276133, "taker_buy_qv": 821725463.0808074, "taker_buy_valid": 1 }, "1641340800": { "opened": 1641340800, "o": 45832.01, "h": 47070.0, "l": 42500.0, "c": 43451.13, "v": 51784.11857, "qv": 2334288544.645448, "taker_buy_qv": 1063287226.3571414, "taker_buy_valid": 1 }, "1641427200": { "opened": 1641427200, "o": 43451.14, "h": 43816.0, "l": 42430.58, "c": 43082.31, "v": 38880.37305, "qv": 1674466154.4383326, "taker_buy_qv": 829886561.8261453, "taker_buy_valid": 1 }, "1641513600": { "opened": 1641513600, "o": 43082.3, "h": 43145.83, "l": 40610.0, "c": 41566.48, "v": 54836.50818, "qv": 2293851015.4652367, "taker_buy_qv": 1109740200.2387211, "taker_buy_valid": 1 }, "1641600000": { "opened": 1641600000, "o": 41566.48, "h": 42300.0, "l": 40501.0, "c": 41679.74, "v": 32952.73111, "qv": 1367233494.8277667, "taker_buy_qv": 683155535.4215348, "taker_buy_valid": 1 }, "1641686400": { "opened": 1641686400, "o": 41679.74, "h": 42786.7, "l": 41200.02, "c": 41864.62, "v": 22724.39426, "qv": 952830064.5125849, "taker_buy_qv": 478046850.277152, "taker_buy_valid": 1 }, "1641772800": { "opened": 1641772800, "o": 41864.62, "h": 42248.5, "l": 39650.0, "c": 41822.49, "v": 50729.17019, "qv": 2088111339.5055964, "taker_buy_qv": 1015935553.4027652, "taker_buy_valid": 1 }, "1641859200": { "opened": 1641859200, "o": 41822.49, "h": 43100.0, "l": 41268.93, "c": 42729.29, "v": 37296.43729, "qv": 1574803608.9600787, "taker_buy_qv": 782176383.1010936, "taker_buy_valid": 1 }, "1641945600": { "opened": 1641945600, "o": 42729.29, "h": 44322.0, "l": 42450.0, "c": 43902.66, "v": 33943.2928, "qv": 1470906437.7120714, "taker_buy_qv": 762205618.815565, "taker_buy_valid": 1 }, "1642032000": { "opened": 1642032000, "o": 43902.65, "h": 44500.0, "l": 42311.22, "c": 42560.11, "v": 34910.87762, "qv": 1515944525.4954948, "taker_buy_qv": 746075123.2441132, "taker_buy_valid": 1 }, "1642118400": { "opened": 1642118400, "o": 42558.35, "h": 43448.78, "l": 41725.95, "c": 43059.96, "v": 32640.88292, "qv": 1392000443.3501675, "taker_buy_qv": 658472386.2432475, "taker_buy_valid": 1 }, "1642204800": { "opened": 1642204800, "o": 43059.96, "h": 43800.0, "l": 42555.0, "c": 43084.29, "v": 21936.05616, "qv": 946488263.5484481, "taker_buy_qv": 480516487.1849679, "taker_buy_valid": 1 }, "1642291200": { "opened": 1642291200, "o": 43084.29, "h": 43475.0, "l": 42581.79, "c": 43071.66, "v": 20602.35271, "qv": 887203134.0531468, "taker_buy_qv": 432899939.6738643, "taker_buy_valid": 1 }, "1642377600": { "opened": 1642377600, "o": 43071.66, "h": 43176.18, "l": 41540.42, "c": 42201.62, "v": 27562.08613, "qv": 1169381684.4668436, "taker_buy_qv": 570690475.9728293, "taker_buy_valid": 1 }, "1642464000": { "opened": 1642464000, "o": 42201.63, "h": 42691.0, "l": 41250.0, "c": 42352.12, "v": 29324.08257, "qv": 1228459687.3994458, "taker_buy_qv": 608578954.6171259, "taker_buy_valid": 1 }, "1642550400": { "opened": 1642550400, "o": 42352.12, "h": 42559.13, "l": 41138.56, "c": 41660.01, "v": 31685.72159, "qv": 1327478459.1602297, "taker_buy_qv": 653807601.6725059, "taker_buy_valid": 1 }, "1642636800": { "opened": 1642636800, "o": 41660.0, "h": 43505.0, "l": 40553.31, "c": 40680.91, "v": 42330.33953, "qv": 1784801200.404487, "taker_buy_qv": 852629490.2787864, "taker_buy_valid": 1 }, "1642723200": { "opened": 1642723200, "o": 40680.92, "h": 41100.0, "l": 35440.45, "c": 36445.31, "v": 88860.891999, "qv": 3405501703.2219367, "taker_buy_qv": 1595831787.700032, "taker_buy_valid": 1 }, "1642809600": { "opened": 1642809600, "o": 36445.31, "h": 36835.22, "l": 34008.0, "c": 35071.42, "v": 90471.338961, "qv": 3207531048.0306516, "taker_buy_qv": 1514027491.3203938, "taker_buy_valid": 1 }, "1642896000": { "opened": 1642896000, "o": 35071.42, "h": 36499.0, "l": 34601.01, "c": 36244.55, "v": 44279.52354, "qv": 1572414639.0428774, "taker_buy_qv": 811501507.0363061, "taker_buy_valid": 1 }, "1642982400": { "opened": 1642982400, "o": 36244.55, "h": 37550.0, "l": 32917.17, "c": 36660.35, "v": 91904.753211, "qv": 3192041586.10319, "taker_buy_qv": 1615890700.8425, "taker_buy_valid": 1 }, "1643068800": { "opened": 1643068800, "o": 36660.35, "h": 37545.14, "l": 35701.0, "c": 36958.32, "v": 49232.40183, "qv": 1799224214.4997392, "taker_buy_qv": 913198135.6036831, "taker_buy_valid": 1 }, "1643155200": { "opened": 1643155200, "o": 36958.32, "h": 38919.98, "l": 36234.63, "c": 36809.34, "v": 69830.16036, "qv": 2627491976.6908574, "taker_buy_qv": 1326474948.4632242, "taker_buy_valid": 1 }, "1643241600": { "opened": 1643241600, "o": 36807.24, "h": 37234.47, "l": 35507.01, "c": 37160.1, "v": 53020.87934, "qv": 1925920128.3436604, "taker_buy_qv": 971815942.2707555, "taker_buy_valid": 1 }, "1643328000": { "opened": 1643328000, "o": 37160.11, "h": 38000.0, "l": 36155.01, "c": 37716.56, "v": 42154.26956, "qv": 1560203931.220128, "taker_buy_qv": 795847847.5123422, "taker_buy_valid": 1 }, "1643414400": { "opened": 1643414400, "o": 37716.57, "h": 38720.74, "l": 37268.44, "c": 38166.84, "v": 26129.49682, "qv": 989652386.9966494, "taker_buy_qv": 503624477.659453, "taker_buy_valid": 1 }, "1643500800": { "opened": 1643500800, "o": 38166.83, "h": 38359.26, "l": 37351.63, "c": 37881.76, "v": 21430.66527, "qv": 812750216.6010319, "taker_buy_qv": 409620744.0169444, "taker_buy_valid": 1 }, "1643587200": { "opened": 1643587200, "o": 37881.75, "h": 38744.0, "l": 36632.61, "c": 38466.9, "v": 36855.2458, "qv": 1386754529.0295446, "taker_buy_qv": 693360023.3316519, "taker_buy_valid": 1 }, "1643673600": { "opened": 1643673600, "o": 38466.9, "h": 39265.2, "l": 38000.0, "c": 38694.59, "v": 34574.44663, "qv": 1334266166.7099988, "taker_buy_qv": 684446571.1793659, "taker_buy_valid": 1 }, "1643760000": { "opened": 1643760000, "o": 38694.59, "h": 38855.92, "l": 36586.95, "c": 36896.36, "v": 35794.6813, "qv": 1353093948.9776013, "taker_buy_qv": 652533107.6999176, "taker_buy_valid": 1 }, "1643846400": { "opened": 1643846400, "o": 36896.37, "h": 37387.0, "l": 36250.0, "c": 37311.61, "v": 32081.10999, "qv": 1179502838.6566265, "taker_buy_qv": 605530493.5816588, "taker_buy_valid": 1 }, "1643932800": { "opened": 1643932800, "o": 37311.98, "h": 41772.33, "l": 37026.73, "c": 41574.25, "v": 64703.95874, "qv": 2526572562.058285, "taker_buy_qv": 1291953441.5589995, "taker_buy_valid": 1 }, "1644019200": { "opened": 1644019200, "o": 41571.7, "h": 41913.69, "l": 40843.01, "c": 41382.59, "v": 32532.34372, "qv": 1349805515.9300365, "taker_buy_qv": 687352854.8254198, "taker_buy_valid": 1 }, "1644105600": { "opened": 1644105600, "o": 41382.6, "h": 42656.0, "l": 41116.56, "c": 42380.87, "v": 22405.16704, "qv": 934168802.8801152, "taker_buy_qv": 481652514.3718321, "taker_buy_valid": 1 }, "1644192000": { "opened": 1644192000, "o": 42380.87, "h": 44500.5, "l": 41645.85, "c": 43839.99, "v": 51060.62006, "qv": 2204523609.903396, "taker_buy_qv": 1099936959.0396457, "taker_buy_valid": 1 }, "1644278400": { "opened": 1644278400, "o": 43839.99, "h": 45492.0, "l": 42666.0, "c": 44042.99, "v": 64880.29387, "qv": 2847485971.4977336, "taker_buy_qv": 1448178622.4660032, "taker_buy_valid": 1 }, "1644364800": { "opened": 1644364800, "o": 44043.0, "h": 44799.0, "l": 43117.92, "c": 44372.72, "v": 34428.16729, "qv": 1512500139.1430995, "taker_buy_qv": 752210712.4118421, "taker_buy_valid": 1 }, "1644451200": { "opened": 1644451200, "o": 44372.71, "h": 45821.0, "l": 43174.01, "c": 43495.44, "v": 62357.29091, "qv": 2772188373.222783, "taker_buy_qv": 1348871895.8677204, "taker_buy_valid": 1 }, "1644537600": { "opened": 1644537600, "o": 43495.44, "h": 43920.0, "l": 41938.51, "c": 42373.73, "v": 44975.1687, "qv": 1937866768.5059533, "taker_buy_qv": 950913914.0296428, "taker_buy_valid": 1 }, "1644624000": { "opened": 1644624000, "o": 42373.73, "h": 43079.49, "l": 41688.88, "c": 42217.87, "v": 26556.85681, "qv": 1123136004.7237246, "taker_buy_qv": 542061655.4291937, "taker_buy_valid": 1 }, "1644710400": { "opened": 1644710400, "o": 42217.87, "h": 42760.0, "l": 41870.0, "c": 42053.66, "v": 17732.08113, "qv": 750533311.6529565, "taker_buy_qv": 352741586.0597297, "taker_buy_valid": 1 }, "1644796800": { "opened": 1644796800, "o": 42053.65, "h": 42842.4, "l": 41550.56, "c": 42535.94, "v": 34010.1306, "qv": 1436927831.4445863, "taker_buy_qv": 714598651.165975, "taker_buy_valid": 1 }, "1644883200": { "opened": 1644883200, "o": 42535.94, "h": 44751.4, "l": 42427.03, "c": 44544.86, "v": 38095.19576, "qv": 1672855933.625659, "taker_buy_qv": 842363401.2128453, "taker_buy_valid": 1 }, "1644969600": { "opened": 1644969600, "o": 44544.85, "h": 44549.97, "l": 43307.0, "c": 43873.56, "v": 28471.8727, "qv": 1250973502.3018453, "taker_buy_qv": 619773473.0165873, "taker_buy_valid": 1 }, "1645056000": { "opened": 1645056000, "o": 43873.56, "h": 44164.71, "l": 40073.21, "c": 40515.7, "v": 47245.99494, "qv": 1993400162.9480667, "taker_buy_qv": 906038209.7818584, "taker_buy_valid": 1 }, "1645142400": { "opened": 1645142400, "o": 40515.71, "h": 40959.88, "l": 39450.0, "c": 39974.44, "v": 43845.92241, "qv": 1765622365.9527562, "taker_buy_qv": 829953072.4139525, "taker_buy_valid": 1 }, "1645228800": { "opened": 1645228800, "o": 39974.45, "h": 40444.32, "l": 39639.03, "c": 40079.17, "v": 18042.0551, "qv": 721960636.0646693, "taker_buy_qv": 335209843.631803, "taker_buy_valid": 1 }, "1645315200": { "opened": 1645315200, "o": 40079.17, "h": 40125.44, "l": 38000.0, "c": 38386.89, "v": 33439.29011, "qv": 1293216601.4518795, "taker_buy_qv": 592897166.4491583, "taker_buy_valid": 1 }, "1645401600": { "opened": 1645401600, "o": 38386.89, "h": 39494.35, "l": 36800.0, "c": 37008.16, "v": 62347.68496, "qv": 2382027320.8617606, "taker_buy_qv": 1170272316.2758772, "taker_buy_valid": 1 }, "1645488000": { "opened": 1645488000, "o": 37008.16, "h": 38429.0, "l": 36350.0, "c": 38230.33, "v": 53785.94589, "qv": 2010628230.7549176, "taker_buy_qv": 1021948126.9253064, "taker_buy_valid": 1 }, "1645574400": { "opened": 1645574400, "o": 38230.33, "h": 39249.93, "l": 37036.79, "c": 37250.01, "v": 43560.732, "qv": 1665486687.239937, "taker_buy_qv": 820639942.0318317, "taker_buy_valid": 1 }, "1645660800": { "opened": 1645660800, "o": 37250.02, "h": 39843.0, "l": 34322.28, "c": 38327.21, "v": 120476.29458, "qv": 4335107392.009488, "taker_buy_qv": 2164376869.726107, "taker_buy_valid": 1 }, "1645747200": { "opened": 1645747200, "o": 38328.68, "h": 39683.53, "l": 38014.37, "c": 39219.17, "v": 56574.57125, "qv": 2197889580.282669, "taker_buy_qv": 1161436657.8296285, "taker_buy_valid": 1 }, "1645833600": { "opened": 1645833600, "o": 39219.16, "h": 40348.45, "l": 38573.18, "c": 39116.72, "v": 29361.2568, "qv": 1152621719.69438, "taker_buy_qv": 575852237.9808168, "taker_buy_valid": 1 }, "1645920000": { "opened": 1645920000, "o": 39116.73, "h": 39855.7, "l": 37000.0, "c": 37699.07, "v": 46229.44719, "qv": 1780512702.886402, "taker_buy_qv": 840141690.3293545, "taker_buy_valid": 1 }, "1646006400": { "opened": 1646006400, "o": 37699.08, "h": 44225.84, "l": 37450.17, "c": 43160.0, "v": 73945.63858, "qv": 2975160226.1689854, "taker_buy_qv": 1553136662.0034583, "taker_buy_valid": 1 }, "1646092800": { "opened": 1646092800, "o": 43160.0, "h": 44949.0, "l": 42809.98, "c": 44421.2, "v": 61743.09873, "qv": 2701611023.6943197, "taker_buy_qv": 1353520463.0084743, "taker_buy_valid": 1 }, "1646179200": { "opened": 1646179200, "o": 44421.2, "h": 45400.0, "l": 43334.09, "c": 43892.98, "v": 57782.65081, "qv": 2550792948.2886243, "taker_buy_qv": 1264172354.0456262, "taker_buy_valid": 1 }, "1646265600": { "opened": 1646265600, "o": 43892.99, "h": 44101.12, "l": 41832.28, "c": 42454.0, "v": 50940.61021, "qv": 2192152097.925188, "taker_buy_qv": 1051969942.2112321, "taker_buy_valid": 1 }, "1646352000": { "opened": 1646352000, "o": 42454.0, "h": 42527.3, "l": 38550.0, "c": 39148.66, "v": 61964.68498, "qv": 2527001270.719469, "taker_buy_qv": 1196441375.2961826, "taker_buy_valid": 1 }, "1646438400": { "opened": 1646438400, "o": 39148.65, "h": 39613.24, "l": 38407.59, "c": 39397.96, "v": 30363.13341, "qv": 1187689935.0879934, "taker_buy_qv": 580820200.9425652, "taker_buy_valid": 1 }, "1646524800": { "opened": 1646524800, "o": 39397.97, "h": 39693.87, "l": 38088.57, "c": 38420.81, "v": 39677.26158, "qv": 1542258009.6292188, "taker_buy_qv": 740741244.8965172, "taker_buy_valid": 1 }, "1646611200": { "opened": 1646611200, "o": 38420.8, "h": 39547.57, "l": 37155.0, "c": 37988.0, "v": 63994.11559, "qv": 2449362161.7015386, "taker_buy_qv": 1211103666.7671783, "taker_buy_valid": 1 }, "1646697600": { "opened": 1646697600, "o": 37988.01, "h": 39362.08, "l": 37867.65, "c": 38730.63, "v": 55583.06638, "qv": 2149652714.8043456, "taker_buy_qv": 1081516303.5940902, "taker_buy_valid": 1 }, "1646784000": { "opened": 1646784000, "o": 38730.63, "h": 42594.06, "l": 38656.45, "c": 41941.71, "v": 67392.58799, "qv": 2797240840.960747, "taker_buy_qv": 1435303843.9873853, "taker_buy_valid": 1 }, "1646870400": { "opened": 1646870400, "o": 41941.7, "h": 42039.63, "l": 38539.73, "c": 39422.0, "v": 71962.93154, "qv": 2854310740.8076735, "taker_buy_qv": 1340241708.0012028, "taker_buy_valid": 1 }, "1646956800": { "opened": 1646956800, "o": 39422.01, "h": 40236.26, "l": 38223.6, "c": 38729.57, "v": 59018.7642, "qv": 2305825015.6010857, "taker_buy_qv": 1139093538.3524642, "taker_buy_valid": 1 }, "1647043200": { "opened": 1647043200, "o": 38729.57, "h": 39486.71, "l": 38660.52, "c": 38807.36, "v": 24034.36432, "qv": 939663387.3149893, "taker_buy_qv": 464113572.6085631, "taker_buy_valid": 1 }, "1647129600": { "opened": 1647129600, "o": 38807.35, "h": 39310.0, "l": 37578.51, "c": 37777.34, "v": 32791.82359, "qv": 1268441605.1866875, "taker_buy_qv": 586406176.6009938, "taker_buy_valid": 1 }, "1647216000": { "opened": 1647216000, "o": 37777.35, "h": 39947.12, "l": 37555.0, "c": 39671.37, "v": 46945.45375, "qv": 1821922588.4472065, "taker_buy_qv": 937313460.6262863, "taker_buy_valid": 1 }, "1647302400": { "opened": 1647302400, "o": 39671.37, "h": 39887.61, "l": 38098.33, "c": 39280.33, "v": 46015.54926, "qv": 1796571984.458497, "taker_buy_qv": 885084067.9857315, "taker_buy_valid": 1 }, "1647388800": { "opened": 1647388800, "o": 39280.33, "h": 41718.0, "l": 38828.48, "c": 41114.0, "v": 88120.76167, "qv": 3552563766.3655386, "taker_buy_qv": 1779529342.3189175, "taker_buy_valid": 1 }, "1647475200": { "opened": 1647475200, "o": 41114.01, "h": 41478.82, "l": 40500.0, "c": 40917.9, "v": 37189.38087, "qv": 1521083189.7108624, "taker_buy_qv": 760015585.8029839, "taker_buy_valid": 1 }, "1647561600": { "opened": 1647561600, "o": 40917.89, "h": 42325.02, "l": 40135.04, "c": 41757.51, "v": 45408.00969, "qv": 1862337033.4847212, "taker_buy_qv": 918115615.0464845, "taker_buy_valid": 1 }, "1647648000": { "opened": 1647648000, "o": 41757.51, "h": 42400.0, "l": 41499.29, "c": 42201.13, "v": 29067.18108, "qv": 1216709156.4428053, "taker_buy_qv": 605480703.8859774, "taker_buy_valid": 1 }, "1647734400": { "opened": 1647734400, "o": 42201.13, "h": 42296.26, "l": 40911.0, "c": 41262.11, "v": 30653.33468, "qv": 1273880705.2502496, "taker_buy_qv": 608328201.7906688, "taker_buy_valid": 1 }, "1647820800": { "opened": 1647820800, "o": 41262.11, "h": 41544.22, "l": 40467.94, "c": 41002.25, "v": 39426.24877, "qv": 1618789548.0684214, "taker_buy_qv": 783366152.1200151, "taker_buy_valid": 1 }, "1647907200": { "opened": 1647907200, "o": 41002.26, "h": 43361.0, "l": 40875.51, "c": 42364.13, "v": 59454.94294, "qv": 2525975507.8012, "taker_buy_qv": 1283334795.3252618, "taker_buy_valid": 1 }, "1647993600": { "opened": 1647993600, "o": 42364.13, "h": 43025.96, "l": 41751.47, "c": 42882.76, "v": 40828.87039, "qv": 1725787170.5823965, "taker_buy_qv": 854479820.5334152, "taker_buy_valid": 1 }, "1648080000": { "opened": 1648080000, "o": 42882.76, "h": 44220.89, "l": 42560.46, "c": 43991.46, "v": 56195.12374, "qv": 2436258223.6223383, "taker_buy_qv": 1212354441.1395836, "taker_buy_valid": 1 }, "1648166400": { "opened": 1648166400, "o": 43991.46, "h": 45094.14, "l": 43579.0, "c": 44313.16, "v": 54614.43648, "qv": 2421153187.6604123, "taker_buy_qv": 1233475690.3636422, "taker_buy_valid": 1 }, "1648252800": { "opened": 1648252800, "o": 44313.16, "h": 44792.99, "l": 44071.97, "c": 44511.27, "v": 23041.61741, "qv": 1022802857.60941, "taker_buy_qv": 507079959.2099111, "taker_buy_valid": 1 }, "1648339200": { "opened": 1648339200, "o": 44511.27, "h": 46999.0, "l": 44421.46, "c": 46827.76, "v": 41874.91071, "qv": 1907019662.3441498, "taker_buy_qv": 987241345.646293, "taker_buy_valid": 1 }, "1648425600": { "opened": 1648425600, "o": 46827.76, "h": 48189.84, "l": 46663.56, "c": 47122.21, "v": 58949.2614, "qv": 2789898402.616576, "taker_buy_qv": 1377280753.9727275, "taker_buy_valid": 1 }, "1648512000": { "opened": 1648512000, "o": 47122.21, "h": 48096.47, "l": 46950.85, "c": 47434.8, "v": 36772.28457, "qv": 1748600385.4502351, "taker_buy_qv": 865179145.1756456, "taker_buy_valid": 1 }, "1648598400": { "opened": 1648598400, "o": 47434.79, "h": 47700.22, "l": 46445.42, "c": 47067.99, "v": 40947.2085, "qv": 1932152559.8831122, "taker_buy_qv": 985946938.5682786, "taker_buy_valid": 1 }, "1648684800": { "opened": 1648684800, "o": 47067.99, "h": 47600.0, "l": 45200.0, "c": 45510.34, "v": 48645.12667, "qv": 2262485160.568584, "taker_buy_qv": 1064278670.6426109, "taker_buy_valid": 1 }, "1648771200": { "opened": 1648771200, "o": 45510.35, "h": 46720.09, "l": 44200.0, "c": 46283.49, "v": 56271.06474, "qv": 2556532890.870311, "taker_buy_qv": 1274359931.8405368, "taker_buy_valid": 1 }, "1648857600": { "opened": 1648857600, "o": 46283.49, "h": 47213.0, "l": 45620.0, "c": 45811.0, "v": 37073.53582, "qv": 1721690754.4393935, "taker_buy_qv": 862197811.5688924, "taker_buy_valid": 1 }, "1648944000": { "opened": 1648944000, "o": 45810.99, "h": 47444.11, "l": 45530.92, "c": 46407.35, "v": 33394.67794, "qv": 1550999693.0508049, "taker_buy_qv": 777615974.8155177, "taker_buy_valid": 1 }, "1649030400": { "opened": 1649030400, "o": 46407.36, "h": 46890.71, "l": 45118.0, "c": 46580.51, "v": 44641.87514, "qv": 2053434523.8685389, "taker_buy_qv": 1008164276.0490184, "taker_buy_valid": 1 }, "1649116800": { "opened": 1649116800, "o": 46580.5, "h": 47200.0, "l": 45353.81, "c": 45497.55, "v": 42192.74852, "qv": 1951668192.9295099, "taker_buy_qv": 953494654.4599284, "taker_buy_valid": 1 }, "1649203200": { "opened": 1649203200, "o": 45497.54, "h": 45507.14, "l": 43121.0, "c": 43170.47, "v": 60849.32936, "qv": 2700644700.890392, "taker_buy_qv": 1307725131.1946254, "taker_buy_valid": 1 }, "1649289600": { "opened": 1649289600, "o": 43170.47, "h": 43900.99, "l": 42727.35, "c": 43444.19, "v": 37396.54156, "qv": 1623879486.6600313, "taker_buy_qv": 806358703.2156662, "taker_buy_valid": 1 }, "1649376000": { "opened": 1649376000, "o": 43444.2, "h": 43970.62, "l": 42107.14, "c": 42252.01, "v": 42375.04203, "qv": 1830699971.6113117, "taker_buy_qv": 887196762.4943209, "taker_buy_valid": 1 }, "1649462400": { "opened": 1649462400, "o": 42252.02, "h": 42800.0, "l": 42125.48, "c": 42753.97, "v": 17891.66047, "qv": 759274586.6137776, "taker_buy_qv": 378158044.3039713, "taker_buy_valid": 1 }, "1649548800": { "opened": 1649548800, "o": 42753.96, "h": 43410.3, "l": 41868.0, "c": 42158.85, "v": 22771.09403, "qv": 971459737.5009404, "taker_buy_qv": 467438845.4221835, "taker_buy_valid": 1 }, "1649635200": { "opened": 1649635200, "o": 42158.85, "h": 42414.71, "l": 39200.0, "c": 39530.45, "v": 63560.44721, "qv": 2602039073.0150447, "taker_buy_qv": 1251713135.5000079, "taker_buy_valid": 1 }, "1649721600": { "opened": 1649721600, "o": 39530.45, "h": 40699.0, "l": 39254.63, "c": 40074.94, "v": 57751.01778, "qv": 2309514071.593873, "taker_buy_qv": 1133659106.655711, "taker_buy_valid": 1 }, "1649808000": { "opened": 1649808000, "o": 40074.95, "h": 41561.31, "l": 39588.54, "c": 41147.79, "v": 41342.27254, "qv": 1677171454.091079, "taker_buy_qv": 832653378.5114936, "taker_buy_valid": 1 }, "1649894400": { "opened": 1649894400, "o": 41147.78, "h": 41500.0, "l": 39551.94, "c": 39942.38, "v": 36807.01401, "qv": 1494726286.0180101, "taker_buy_qv": 722216571.859389, "taker_buy_valid": 1 }, "1649980800": { "opened": 1649980800, "o": 39942.37, "h": 40870.36, "l": 39766.4, "c": 40551.9, "v": 24026.35739, "qv": 966888436.8162509, "taker_buy_qv": 473100437.4733753, "taker_buy_valid": 1 }, "1650067200": { "opened": 1650067200, "o": 40551.9, "h": 40709.35, "l": 39991.55, "c": 40378.71, "v": 15805.44718, "qv": 638275503.9141085, "taker_buy_qv": 308642382.8796384, "taker_buy_valid": 1 }, "1650153600": { "opened": 1650153600, "o": 40378.7, "h": 40595.67, "l": 39546.17, "c": 39678.12, "v": 19988.49259, "qv": 803414248.9836985, "taker_buy_qv": 385124871.4665126, "taker_buy_valid": 1 }, "1650240000": { "opened": 1650240000, "o": 39678.11, "h": 41116.73, "l": 38536.51, "c": 40801.13, "v": 54243.49575, "qv": 2153574975.9131336, "taker_buy_qv": 1076513006.7058175, "taker_buy_valid": 1 }, "1650326400": { "opened": 1650326400, "o": 40801.13, "h": 41760.0, "l": 40571.0, "c": 41493.18, "v": 35788.85843, "qv": 1472363265.3621879, "taker_buy_qv": 732539241.889679, "taker_buy_valid": 1 }, "1650412800": { "opened": 1650412800, "o": 41493.19, "h": 42199.0, "l": 40820.0, "c": 41358.19, "v": 40877.35041, "qv": 1697039284.0853007, "taker_buy_qv": 830754792.6236624, "taker_buy_valid": 1 }, "1650499200": { "opened": 1650499200, "o": 41358.19, "h": 42976.0, "l": 39751.0, "c": 40480.01, "v": 59316.27657, "qv": 2476061417.8872576, "taker_buy_qv": 1228429890.9573543, "taker_buy_valid": 1 }, "1650585600": { "opened": 1650585600, "o": 40480.01, "h": 40795.06, "l": 39177.0, "c": 39709.18, "v": 46664.0196, "qv": 1870172362.40225, "taker_buy_qv": 931654706.5531975, "taker_buy_valid": 1 }, "1650672000": { "opened": 1650672000, "o": 39709.19, "h": 39980.0, "l": 39285.0, "c": 39441.6, "v": 20291.42375, "qv": 804677022.9078971, "taker_buy_qv": 405193110.9436816, "taker_buy_valid": 1 }, "1650758400": { "opened": 1650758400, "o": 39441.61, "h": 39940.0, "l": 38929.62, "c": 39450.13, "v": 26703.61186, "qv": 1056336243.0198609, "taker_buy_qv": 500129939.0779573, "taker_buy_valid": 1 }, "1650844800": { "opened": 1650844800, "o": 39450.12, "h": 40616.0, "l": 38200.0, "c": 40426.08, "v": 63037.12784, "qv": 2470071005.2401423, "taker_buy_qv": 1252785476.6028605, "taker_buy_valid": 1 }, "1650931200": { "opened": 1650931200, "o": 40426.08, "h": 40797.31, "l": 37702.26, "c": 38112.65, "v": 66650.258, "qv": 2615206861.8349133, "taker_buy_qv": 1253685872.4445755, "taker_buy_valid": 1 }, "1651017600": { "opened": 1651017600, "o": 38112.64, "h": 39474.72, "l": 37881.31, "c": 39235.72, "v": 57083.12272, "qv": 2218523642.426387, "taker_buy_qv": 1124748467.7003632, "taker_buy_valid": 1 }, "1651104000": { "opened": 1651104000, "o": 39235.72, "h": 40372.63, "l": 38881.43, "c": 39742.07, "v": 56086.6715, "qv": 2223808385.8063755, "taker_buy_qv": 1130865428.7936184, "taker_buy_valid": 1 }, "1651190400": { "opened": 1651190400, "o": 39742.06, "h": 39925.25, "l": 38175.0, "c": 38596.11, "v": 51453.65715, "qv": 2006135662.8559992, "taker_buy_qv": 966125835.4961329, "taker_buy_valid": 1 }, "1651276800": { "opened": 1651276800, "o": 38596.11, "h": 38795.38, "l": 37578.2, "c": 37630.8, "v": 35321.18989, "qv": 1354900532.1335113, "taker_buy_qv": 634076437.1873089, "taker_buy_valid": 1 }, "1651363200": { "opened": 1651363200, "o": 37630.8, "h": 38675.0, "l": 37386.38, "c": 38468.35, "v": 38812.24104, "qv": 1478259271.913873, "taker_buy_qv": 744825800.8143975, "taker_buy_valid": 1 }, "1651449600": { "opened": 1651449600, "o": 38468.35, "h": 39167.34, "l": 38052.0, "c": 38525.16, "v": 53200.92628, "qv": 2058450718.2963233, "taker_buy_qv": 1055369693.1339271, "taker_buy_valid": 1 }, "1651536000": { "opened": 1651536000, "o": 38525.16, "h": 38651.51, "l": 37517.8, "c": 37728.95, "v": 40316.45358, "qv": 1539320434.2647235, "taker_buy_qv": 764016892.6745052, "taker_buy_valid": 1 }, "1651622400": { "opened": 1651622400, "o": 37728.95, "h": 40023.77, "l": 37670.0, "c": 39690.0, "v": 62574.61736, "qv": 2438553987.4535437, "taker_buy_qv": 1284541284.6021378, "taker_buy_valid": 1 }, "1651708800": { "opened": 1651708800, "o": 39690.0, "h": 39845.51, "l": 35571.9, "c": 36552.97, "v": 88722.43355, "qv": 3329684235.9639516, "taker_buy_qv": 1568954443.5851629, "taker_buy_valid": 1 }, "1651795200": { "opened": 1651795200, "o": 36552.97, "h": 36675.63, "l": 35258.0, "c": 36013.77, "v": 68437.80187, "qv": 2466507512.182029, "taker_buy_qv": 1245062436.8376348, "taker_buy_valid": 1 }, "1651881600": { "opened": 1651881600, "o": 36013.77, "h": 36146.3, "l": 34785.0, "c": 35472.39, "v": 34281.70682, "qv": 1222539413.6400983, "taker_buy_qv": 548855038.2356379, "taker_buy_valid": 1 }, "1651968000": { "opened": 1651968000, "o": 35472.4, "h": 35514.22, "l": 33713.95, "c": 34038.4, "v": 72445.64344, "qv": 2498365159.9945807, "taker_buy_qv": 1115547715.9145274, "taker_buy_valid": 1 }, "1652054400": { "opened": 1652054400, "o": 34038.39, "h": 34243.15, "l": 30033.33, "c": 30076.31, "v": 191876.926428, "qv": 6166367111.275724, "taker_buy_qv": 2781053306.4725456, "taker_buy_valid": 1 }, "1652140800": { "opened": 1652140800, "o": 30074.23, "h": 32658.99, "l": 29730.4, "c": 31017.1, "v": 165532.00311, "qv": 5179856929.47993, "taker_buy_qv": 2307177624.541944, "taker_buy_valid": 1 }, "1652227200": { "opened": 1652227200, "o": 31017.11, "h": 32162.59, "l": 27785.0, "c": 29103.94, "v": 207063.739278, "qv": 6300295994.553139, "taker_buy_qv": 3036296142.0982084, "taker_buy_valid": 1 }, "1652313600": { "opened": 1652313600, "o": 29103.94, "h": 30243.0, "l": 26700.0, "c": 29029.75, "v": 204507.263138, "qv": 5795451310.945579, "taker_buy_qv": 2877462252.2122283, "taker_buy_valid": 1 }, "1652400000": { "opened": 1652400000, "o": 29029.74, "h": 31083.37, "l": 28751.67, "c": 29287.05, "v": 97872.36957, "qv": 2956855804.856112, "taker_buy_qv": 1475641181.96275, "taker_buy_valid": 1 }, "1652486400": { "opened": 1652486400, "o": 29287.05, "h": 30343.27, "l": 28630.0, "c": 30086.74, "v": 51095.87863, "qv": 1501483453.5008905, "taker_buy_qv": 761545954.1904565, "taker_buy_valid": 1 }, "1652572800": { "opened": 1652572800, "o": 30086.74, "h": 31460.0, "l": 29480.0, "c": 31328.89, "v": 46275.66912, "qv": 1401499926.2304175, "taker_buy_qv": 732332763.6094486, "taker_buy_valid": 1 }, "1652659200": { "opened": 1652659200, "o": 31328.89, "h": 31328.9, "l": 29087.04, "c": 29874.01, "v": 73082.19658, "qv": 2185567735.682062, "taker_buy_qv": 1085179422.7219367, "taker_buy_valid": 1 }, "1652745600": { "opened": 1652745600, "o": 29874.01, "h": 30788.37, "l": 29450.38, "c": 30444.93, "v": 56724.13307, "qv": 1715109131.0802064, "taker_buy_qv": 865031716.5404288, "taker_buy_valid": 1 }, "1652832000": { "opened": 1652832000, "o": 30444.93, "h": 30709.99, "l": 28654.47, "c": 28715.32, "v": 59749.15799, "qv": 1762843836.1269379, "taker_buy_qv": 870623227.207057, "taker_buy_valid": 1 }, "1652918400": { "opened": 1652918400, "o": 28715.33, "h": 30545.18, "l": 28691.38, "c": 30319.23, "v": 67877.36415, "qv": 2014360135.7852721, "taker_buy_qv": 1049163442.9020371, "taker_buy_valid": 1 }, "1653004800": { "opened": 1653004800, "o": 30319.22, "h": 30777.33, "l": 28730.0, "c": 29201.01, "v": 60517.25325, "qv": 1800589029.270878, "taker_buy_qv": 919467696.618159, "taker_buy_valid": 1 }, "1653091200": { "opened": 1653091200, "o": 29201.01, "h": 29656.18, "l": 28947.28, "c": 29445.06, "v": 20987.13124, "qv": 616194663.9792111, "taker_buy_qv": 310046148.8025876, "taker_buy_valid": 1 }, "1653177600": { "opened": 1653177600, "o": 29445.07, "h": 30487.99, "l": 29255.11, "c": 30293.94, "v": 36158.98748, "qv": 1082530816.01625, "taker_buy_qv": 555044195.7973803, "taker_buy_valid": 1 }, "1653264000": { "opened": 1653264000, "o": 30293.93, "h": 30670.51, "l": 28866.35, "c": 29109.15, "v": 63901.49932, "qv": 1914305818.0745187, "taker_buy_qv": 913813980.9533184, "taker_buy_valid": 1 }, "1653350400": { "opened": 1653350400, "o": 29109.14, "h": 29845.86, "l": 28669.0, "c": 29654.58, "v": 59442.96036, "qv": 1740257602.3067698, "taker_buy_qv": 863516681.5129281, "taker_buy_valid": 1 }, "1653436800": { "opened": 1653436800, "o": 29654.58, "h": 30223.74, "l": 29294.21, "c": 29542.15, "v": 59537.38659, "qv": 1771708175.0718913, "taker_buy_qv": 858587338.503838, "taker_buy_valid": 1 }, "1653523200": { "opened": 1653523200, "o": 29542.14, "h": 29886.64, "l": 28019.56, "c": 29201.35, "v": 94581.65463, "qv": 2759055410.397752, "taker_buy_qv": 1319426335.716236, "taker_buy_valid": 1 }, "1653609600": { "opened": 1653609600, "o": 29201.35, "h": 29397.66, "l": 28282.9, "c": 28629.8, "v": 90998.5201, "qv": 2626515958.50349, "taker_buy_qv": 1258912486.7048602, "taker_buy_valid": 1 }, "1653696000": { "opened": 1653696000, "o": 28629.81, "h": 29266.0, "l": 28450.0, "c": 29031.33, "v": 34479.35127, "qv": 994674257.5679231, "taker_buy_qv": 506633343.6800464, "taker_buy_valid": 1 }, "1653782400": { "opened": 1653782400, "o": 29031.33, "h": 29587.78, "l": 28839.21, "c": 29468.1, "v": 27567.34764, "qv": 804777532.6497605, "taker_buy_qv": 401056725.5655391, "taker_buy_valid": 1 }, "1653868800": { "opened": 1653868800, "o": 29468.1, "h": 32222.0, "l": 29299.62, "c": 31734.22, "v": 96785.9476, "qv": 2980527582.4674954, "taker_buy_qv": 1384940691.9669578, "taker_buy_valid": 1 }, "1653955200": { "opened": 1653955200, "o": 31734.23, "h": 32399.0, "l": 31200.01, "c": 31801.04, "v": 62433.11632, "qv": 1981259117.0115466, "taker_buy_qv": 953574564.3261106, "taker_buy_valid": 1 }, "1654041600": { "opened": 1654041600, "o": 31801.05, "h": 31982.97, "l": 29301.0, "c": 29805.83, "v": 103395.63382, "qv": 3171191028.249736, "taker_buy_qv": 1460767260.6962943, "taker_buy_valid": 1 }, "1654128000": { "opened": 1654128000, "o": 29805.84, "h": 30689.0, "l": 29594.55, "c": 30452.62, "v": 56961.42928, "qv": 1711652906.191896, "taker_buy_qv": 858193492.4047692, "taker_buy_valid": 1 }, "1654214400": { "opened": 1654214400, "o": 30452.63, "h": 30699.0, "l": 29282.36, "c": 29700.21, "v": 54067.44727, "qv": 1615616950.714381, "taker_buy_qv": 794354787.342094, "taker_buy_valid": 1 }, "1654300800": { "opened": 1654300800, "o": 29700.21, "h": 29988.88, "l": 29485.0, "c": 29864.04, "v": 25617.90113, "qv": 760874329.4663156, "taker_buy_qv": 385358236.9157799, "taker_buy_valid": 1 }, "1654387200": { "opened": 1654387200, "o": 29864.03, "h": 30189.0, "l": 29531.42, "c": 29919.21, "v": 23139.9281, "qv": 691201528.1600258, "taker_buy_qv": 351150600.7844381, "taker_buy_valid": 1 }, "1654473600": { "opened": 1654473600, "o": 29919.2, "h": 31765.64, "l": 29890.23, "c": 31373.1, "v": 68836.92456, "qv": 2149499896.9349375, "taker_buy_qv": 1068381827.9889435, "taker_buy_valid": 1 }, "1654560000": { "opened": 1654560000, "o": 31373.1, "h": 31589.6, "l": 29218.96, "c": 31125.33, "v": 110674.51658, "qv": 3347397952.7305903, "taker_buy_qv": 1661147413.2582464, "taker_buy_valid": 1 }, "1654646400": { "opened": 1654646400, "o": 31125.32, "h": 31327.22, "l": 29843.88, "c": 30204.77, "v": 68542.61276, "qv": 2087270428.3470392, "taker_buy_qv": 995180478.2745385, "taker_buy_valid": 1 }, "1654732800": { "opened": 1654732800, "o": 30204.77, "h": 30700.0, "l": 29944.1, "c": 30109.93, "v": 46291.1865, "qv": 1399839073.774508, "taker_buy_qv": 697948605.9884633, "taker_buy_valid": 1 }, "1654819200": { "opened": 1654819200, "o": 30109.93, "h": 30382.8, "l": 28850.0, "c": 29091.88, "v": 76204.2498, "qv": 2255866294.494887, "taker_buy_qv": 1050877735.8447756, "taker_buy_valid": 1 }, "1654905600": { "opened": 1654905600, "o": 29091.87, "h": 29440.41, "l": 28099.99, "c": 28424.7, "v": 65901.39895, "qv": 1892007188.0756001, "taker_buy_qv": 914365117.8340094, "taker_buy_valid": 1 }, "1654992000": { "opened": 1654992000, "o": 28424.71, "h": 28544.96, "l": 26560.0, "c": 26574.53, "v": 92474.598809, "qv": 2551767136.329585, "taker_buy_qv": 1201389150.8900456, "taker_buy_valid": 1 }, "1655078400": { "opened": 1655078400, "o": 26574.53, "h": 26895.84, "l": 21925.77, "c": 22487.41, "v": 254611.034966, "qv": 6192246037.404874, "taker_buy_qv": 2953984191.5180387, "taker_buy_valid": 1 }, "1655164800": { "opened": 1655164800, "o": 22485.27, "h": 23362.88, "l": 20846.0, "c": 22136.41, "v": 187201.64671, "qv": 4136108699.025428, "taker_buy_qv": 2051107738.6303785, "taker_buy_valid": 1 }, "1655251200": { "opened": 1655251200, "o": 22136.42, "h": 22800.0, "l": 20111.62, "c": 22583.72, "v": 200774.493467, "qv": 4249276481.256697, "taker_buy_qv": 2083014439.1952906, "taker_buy_valid": 1 }, "1655337600": { "opened": 1655337600, "o": 22583.72, "h": 22995.73, "l": 20232.0, "c": 20401.31, "v": 99673.59429, "qv": 2130037160.0626109, "taker_buy_qv": 1027305936.8191556, "taker_buy_valid": 1 }, "1655424000": { "opened": 1655424000, "o": 20400.6, "h": 21365.43, "l": 20246.66, "c": 20468.81, "v": 86694.33663, "qv": 1796575392.5507207, "taker_buy_qv": 892584106.6574169, "taker_buy_valid": 1 }, "1655510400": { "opened": 1655510400, "o": 20468.81, "h": 20792.06, "l": 17622.0, "c": 18970.79, "v": 196441.655524, "qv": 3726639821.696151, "taker_buy_qv": 1833514054.8893414, "taker_buy_valid": 1 }, "1655596800": { "opened": 1655596800, "o": 18970.79, "h": 20815.95, "l": 17960.41, "c": 20574.0, "v": 128320.87595, "qv": 2487561781.535987, "taker_buy_qv": 1277952917.4081194, "taker_buy_valid": 1 }, "1655683200": { "opened": 1655683200, "o": 20574.0, "h": 21090.0, "l": 19637.03, "c": 20573.89, "v": 109028.94154, "qv": 2220396381.7426524, "taker_buy_qv": 1100883996.5003533, "taker_buy_valid": 1 }, "1655769600": { "opened": 1655769600, "o": 20573.9, "h": 21723.0, "l": 20348.4, "c": 20723.52, "v": 104371.0749, "qv": 2198596137.343284, "taker_buy_qv": 1099446297.122863, "taker_buy_valid": 1 }, "1655856000": { "opened": 1655856000, "o": 20723.51, "h": 20900.0, "l": 19770.51, "c": 19987.99, "v": 92133.97938, "qv": 1872204589.2375817, "taker_buy_qv": 912710764.7302253, "taker_buy_valid": 1 }, "1655942400": { "opened": 1655942400, "o": 19988.0, "h": 21233.0, "l": 19890.07, "c": 21110.13, "v": 83127.08716, "qv": 1710694866.4572449, "taker_buy_qv": 879244263.2830158, "taker_buy_valid": 1 }, "1656028800": { "opened": 1656028800, "o": 21110.12, "h": 21558.41, "l": 20736.72, "c": 21237.69, "v": 77430.36622, "qv": 1635129191.170251, "taker_buy_qv": 815027131.3205568, "taker_buy_valid": 1 }, "1656115200": { "opened": 1656115200, "o": 21237.68, "h": 21614.5, "l": 20906.62, "c": 21491.19, "v": 51431.67794, "qv": 1093873137.974752, "taker_buy_qv": 536863288.4627487, "taker_buy_valid": 1 }, "1656201600": { "opened": 1656201600, "o": 21491.18, "h": 21888.0, "l": 20964.73, "c": 21038.07, "v": 53278.10464, "qv": 1139258367.162915, "taker_buy_qv": 557192553.7220398, "taker_buy_valid": 1 }, "1656288000": { "opened": 1656288000, "o": 21038.08, "h": 21539.85, "l": 20510.0, "c": 20742.56, "v": 64475.0013, "qv": 1354369225.8404648, "taker_buy_qv": 672191483.8106796, "taker_buy_valid": 1 }, "1656374400": { "opened": 1656374400, "o": 20742.57, "h": 21212.1, "l": 20202.01, "c": 20281.29, "v": 63801.0832, "qv": 1321862977.9315486, "taker_buy_qv": 631852171.7596262, "taker_buy_valid": 1 }, "1656460800": { "opened": 1656460800, "o": 20281.28, "h": 20432.31, "l": 19854.92, "c": 20123.01, "v": 77309.04379, "qv": 1556549790.008924, "taker_buy_qv": 761473366.3908588, "taker_buy_valid": 1 }, "1656547200": { "opened": 1656547200, "o": 20123.0, "h": 20179.08, "l": 18626.0, "c": 19942.21, "v": 93846.64806, "qv": 1808994369.0314438, "taker_buy_qv": 876020577.3495957, "taker_buy_valid": 1 }, "1656633600": { "opened": 1656633600, "o": 19942.21, "h": 20918.35, "l": 18975.0, "c": 19279.8, "v": 111844.59494, "qv": 2197016369.9695287, "taker_buy_qv": 1108492421.9565263, "taker_buy_valid": 1 }, "1656720000": { "opened": 1656720000, "o": 19279.8, "h": 19467.39, "l": 18977.01, "c": 19252.81, "v": 46180.3021, "qv": 888415536.8730664, "taker_buy_qv": 455851305.3763755, "taker_buy_valid": 1 }, "1656806400": { "opened": 1656806400, "o": 19252.82, "h": 19647.63, "l": 18781.0, "c": 19315.83, "v": 51087.46631, "qv": 980255891.3952553, "taker_buy_qv": 486752875.4369991, "taker_buy_valid": 1 }, "1656892800": { "opened": 1656892800, "o": 19315.83, "h": 20354.01, "l": 19055.31, "c": 20236.71, "v": 74814.04601, "qv": 1470987695.521582, "taker_buy_qv": 758241531.9880207, "taker_buy_valid": 1 }, "1656979200": { "opened": 1656979200, "o": 20236.71, "h": 20750.0, "l": 19304.4, "c": 20175.83, "v": 96041.13756, "qv": 1919950110.1674304, "taker_buy_qv": 967109793.3844756, "taker_buy_valid": 1 }, "1657065600": { "opened": 1657065600, "o": 20175.84, "h": 20675.22, "l": 19761.25, "c": 20564.51, "v": 82439.5808, "qv": 1665481948.0096319, "taker_buy_qv": 840150579.642686, "taker_buy_valid": 1 }, "1657152000": { "opened": 1657152000, "o": 20564.51, "h": 21838.1, "l": 20251.68, "c": 21624.98, "v": 85014.58261, "qv": 1783224085.7236798, "taker_buy_qv": 896703207.2104565, "taker_buy_valid": 1 }, "1657238400": { "opened": 1657238400, "o": 21624.99, "h": 22527.37, "l": 21189.26, "c": 21594.75, "v": 403081.57349, "qv": 8781330156.61243, "taker_buy_qv": 4396546053.031909, "taker_buy_valid": 1 }, "1657324800": { "opened": 1657324800, "o": 21594.75, "h": 21980.0, "l": 21322.12, "c": 21591.83, "v": 178417.84468, "qv": 3857190523.4942718, "taker_buy_qv": 1933132016.304726, "taker_buy_valid": 1 }, "1657411200": { "opened": 1657411200, "o": 21592.15, "h": 21607.65, "l": 20655.0, "c": 20862.47, "v": 192188.21556, "qv": 4062794310.272034, "taker_buy_qv": 2016291891.3743694, "taker_buy_valid": 1 }, "1657497600": { "opened": 1657497600, "o": 20861.11, "h": 20868.48, "l": 19875.23, "c": 19963.61, "v": 137535.40724, "qv": 2813718031.1093426, "taker_buy_qv": 1368289522.9848232, "taker_buy_valid": 1 }, "1657584000": { "opened": 1657584000, "o": 19963.61, "h": 20059.42, "l": 19240.0, "c": 19328.75, "v": 139506.45862, "qv": 2754215439.3324776, "taker_buy_qv": 1336338002.7004988, "taker_buy_valid": 1 }, "1657670400": { "opened": 1657670400, "o": 19331.28, "h": 20366.61, "l": 18910.94, "c": 20234.87, "v": 209250.24888, "qv": 4096306063.801935, "taker_buy_qv": 2029863027.178718, "taker_buy_valid": 1 }, "1657756800": { "opened": 1657756800, "o": 20234.87, "h": 20900.0, "l": 19616.07, "c": 20588.84, "v": 174809.21696, "qv": 3526210098.285044, "taker_buy_qv": 1775442258.4092436, "taker_buy_valid": 1 }, "1657843200": { "opened": 1657843200, "o": 20588.84, "h": 21200.0, "l": 20382.29, "c": 20830.04, "v": 143343.3049, "qv": 2984339734.3532705, "taker_buy_qv": 1485929119.4276447, "taker_buy_valid": 1 }, "1657929600": { "opened": 1657929600, "o": 20830.04, "h": 21588.94, "l": 20478.61, "c": 21195.6, "v": 121011.67393, "qv": 2539616922.7986083, "taker_buy_qv": 1285100231.9557881, "taker_buy_valid": 1 }, "1658016000": { "opened": 1658016000, "o": 21195.6, "h": 21684.54, "l": 20750.01, "c": 20798.16, "v": 118229.4525, "qv": 2511251392.5765257, "taker_buy_qv": 1265042502.4618275, "taker_buy_valid": 1 }, "1658102400": { "opened": 1658102400, "o": 20799.58, "h": 22777.63, "l": 20762.45, "c": 22432.58, "v": 239942.73132, "qv": 5263396811.539256, "taker_buy_qv": 2685273104.2955766, "taker_buy_valid": 1 }, "1658188800": { "opened": 1658188800, "o": 22432.58, "h": 23800.0, "l": 21579.54, "c": 23396.62, "v": 263770.76574, "qv": 5954419902.221928, "taker_buy_qv": 2999605957.303951, "taker_buy_valid": 1 }, "1658275200": { "opened": 1658275200, "o": 23398.48, "h": 24276.74, "l": 22906.19, "c": 23223.3, "v": 238762.17094, "qv": 5631801151.220376, "taker_buy_qv": 2826789486.1693096, "taker_buy_valid": 1 }, "1658361600": { "opened": 1658361600, "o": 23223.3, "h": 23442.77, "l": 22341.46, "c": 23152.19, "v": 184817.68191, "qv": 4232411759.3950253, "taker_buy_qv": 2128895623.659983, "taker_buy_valid": 1 }, "1658448000": { "opened": 1658448000, "o": 23152.19, "h": 23756.49, "l": 22500.0, "c": 22684.83, "v": 171598.43966, "qv": 3981394766.228058, "taker_buy_qv": 1973166657.8835506, "taker_buy_valid": 1 }, "1658534400": { "opened": 1658534400, "o": 22684.83, "h": 23000.77, "l": 21934.57, "c": 22451.07, "v": 122137.77375, "qv": 2745262660.6777816, "taker_buy_qv": 1383868861.284547, "taker_buy_valid": 1 }, "1658620800": { "opened": 1658620800, "o": 22448.58, "h": 23014.64, "l": 22257.15, "c": 22579.68, "v": 115189.67277, "qv": 2610817967.1639385, "taker_buy_qv": 1316724597.4433148, "taker_buy_valid": 1 }, "1658707200": { "opened": 1658707200, "o": 22577.13, "h": 22666.0, "l": 21250.0, "c": 21310.9, "v": 180344.76643, "qv": 3954002948.5472584, "taker_buy_qv": 1930051719.2731922, "taker_buy_valid": 1 }, "1658793600": { "opened": 1658793600, "o": 21310.9, "h": 21347.82, "l": 20706.5, "c": 21254.67, "v": 177817.24326, "qv": 3738774849.3577113, "taker_buy_qv": 1836821500.4933043, "taker_buy_valid": 1 }, "1658880000": { "opened": 1658880000, "o": 21254.67, "h": 23112.63, "l": 21042.53, "c": 22952.45, "v": 210971.19796, "qv": 4614909656.6957855, "taker_buy_qv": 2330764840.6468673, "taker_buy_valid": 1 }, "1658966400": { "opened": 1658966400, "o": 22954.31, "h": 24199.72, "l": 22582.13, "c": 23842.93, "v": 236029.0741, "qv": 5511388547.615389, "taker_buy_qv": 2759524239.0245447, "taker_buy_valid": 1 }, "1659052800": { "opened": 1659052800, "o": 23845.25, "h": 24442.66, "l": 23414.03, "c": 23773.75, "v": 198298.50623, "qv": 4733780641.305037, "taker_buy_qv": 2391310897.487863, "taker_buy_valid": 1 }, "1659139200": { "opened": 1659139200, "o": 23777.28, "h": 24668.0, "l": 23502.25, "c": 23643.51, "v": 151060.13211, "qv": 3634601094.96542, "taker_buy_qv": 1823456271.8759687, "taker_buy_valid": 1 }, "1659225600": { "opened": 1659225600, "o": 23644.64, "h": 24194.82, "l": 23227.31, "c": 23293.32, "v": 127743.32483, "qv": 3028386330.644831, "taker_buy_qv": 1511326027.2234035, "taker_buy_valid": 1 }, "1659312000": { "opened": 1659312000, "o": 23296.36, "h": 23509.68, "l": 22850.0, "c": 23268.01, "v": 144210.16219, "qv": 3346371889.652122, "taker_buy_qv": 1658446268.2253966, "taker_buy_valid": 1 }, "1659398400": { "opened": 1659398400, "o": 23266.9, "h": 23459.89, "l": 22654.37, "c": 22987.79, "v": 158073.28225, "qv": 3631020649.2263794, "taker_buy_qv": 1794828205.6239038, "taker_buy_valid": 1 }, "1659484800": { "opened": 1659484800, "o": 22985.93, "h": 23647.68, "l": 22681.22, "c": 22818.37, "v": 145948.80995, "qv": 3385430753.8050184, "taker_buy_qv": 1678928892.7538445, "taker_buy_valid": 1 }, "1659571200": { "opened": 1659571200, "o": 22816.91, "h": 23223.32, "l": 22400.0, "c": 22622.98, "v": 154854.67016, "qv": 3537434334.434649, "taker_buy_qv": 1739248152.8679466, "taker_buy_valid": 1 }, "1659657600": { "opened": 1659657600, "o": 22622.41, "h": 23472.86, "l": 22586.95, "c": 23312.42, "v": 175251.69749, "qv": 4046435951.354509, "taker_buy_qv": 2037539950.6820638, "taker_buy_valid": 1 }, "1659744000": { "opened": 1659744000, "o": 23313.56, "h": 23354.36, "l": 22909.52, "c": 22954.21, "v": 83911.80307, "qv": 1944693656.7065682, "taker_buy_qv": 960462308.0530334, "taker_buy_valid": 1 }, "1659830400": { "opened": 1659830400, "o": 22954.21, "h": 23402.0, "l": 22844.62, "c": 23174.39, "v": 88890.00877, "qv": 2051763044.552369, "taker_buy_qv": 1032885708.1753823, "taker_buy_valid": 1 }, "1659916800": { "opened": 1659916800, "o": 23174.39, "h": 24245.0, "l": 23154.25, "c": 23810.0, "v": 170958.44152, "qv": 4078052110.543128, "taker_buy_qv": 2050118384.21205, "taker_buy_valid": 1 }, "1660003200": { "opened": 1660003200, "o": 23810.98, "h": 23933.25, "l": 22865.0, "c": 23149.95, "v": 143182.50858, "qv": 3347110918.907211, "taker_buy_qv": 1650310502.5693648, "taker_buy_valid": 1 }, "1660089600": { "opened": 1660089600, "o": 23151.32, "h": 24226.0, "l": 22664.69, "c": 23954.05, "v": 208916.54953, "qv": 4918825599.489632, "taker_buy_qv": 2473680340.3238072, "taker_buy_valid": 1 }, "1660176000": { "opened": 1660176000, "o": 23954.05, "h": 24918.54, "l": 23852.13, "c": 23934.39, "v": 249759.79557, "qv": 6097813762.895935, "taker_buy_qv": 3051727583.877025, "taker_buy_valid": 1 }, "1660262400": { "opened": 1660262400, "o": 23933.09, "h": 24456.5, "l": 23583.0, "c": 24403.68, "v": 174207.5704, "qv": 4175834601.8605466, "taker_buy_qv": 2092464530.2271757, "taker_buy_valid": 1 }, "1660348800": { "opened": 1660348800, "o": 24401.7, "h": 24888.0, "l": 24291.22, "c": 24441.38, "v": 152852.25435, "qv": 3751417148.252107, "taker_buy_qv": 1873989924.2022443, "taker_buy_valid": 1 }, "1660435200": { "opened": 1660435200, "o": 24443.06, "h": 25047.56, "l": 24144.0, "c": 24305.24, "v": 151206.14473, "qv": 3708565144.8980093, "taker_buy_qv": 1847145729.8789523, "taker_buy_valid": 1 }, "1660521600": { "opened": 1660521600, "o": 24305.25, "h": 25211.32, "l": 23773.22, "c": 24094.82, "v": 242539.54758, "qv": 5894066098.523285, "taker_buy_qv": 2923411975.7084756, "taker_buy_valid": 1 }, "1660608000": { "opened": 1660608000, "o": 24093.04, "h": 24247.49, "l": 23671.22, "c": 23854.74, "v": 179324.94821, "qv": 4294907691.6509495, "taker_buy_qv": 2151240576.2261777, "taker_buy_valid": 1 }, "1660694400": { "opened": 1660694400, "o": 23856.15, "h": 24446.71, "l": 23180.4, "c": 23342.66, "v": 210668.68766, "qv": 4993659434.236888, "taker_buy_qv": 2493209361.502229, "taker_buy_valid": 1 }, "1660780800": { "opened": 1660780800, "o": 23342.66, "h": 23600.0, "l": 23111.04, "c": 23191.2, "v": 144185.97011, "qv": 3375338942.2617874, "taker_buy_qv": 1682458592.207561, "taker_buy_valid": 1 }, "1660867200": { "opened": 1660867200, "o": 23191.45, "h": 23208.67, "l": 20783.57, "c": 20834.39, "v": 283995.87747, "qv": 6181759252.730264, "taker_buy_qv": 3038568050.675256, "taker_buy_valid": 1 }, "1660953600": { "opened": 1660953600, "o": 20834.39, "h": 21382.85, "l": 20761.9, "c": 21140.07, "v": 183041.68363, "qv": 3871242921.2246804, "taker_buy_qv": 1943014391.246253, "taker_buy_valid": 1 }, "1661040000": { "opened": 1661040000, "o": 21140.07, "h": 21800.0, "l": 21069.11, "c": 21515.61, "v": 159200.6841, "qv": 3405034922.807078, "taker_buy_qv": 1716250543.035858, "taker_buy_valid": 1 }, "1661126400": { "opened": 1661126400, "o": 21516.7, "h": 21548.71, "l": 20890.18, "c": 21399.83, "v": 222222.04526, "qv": 4721412016.903412, "taker_buy_qv": 2356921868.623943, "taker_buy_valid": 1 }, "1661212800": { "opened": 1661212800, "o": 21400.75, "h": 21684.87, "l": 20890.14, "c": 21529.12, "v": 200967.77164, "qv": 4299812533.944709, "taker_buy_qv": 2165911837.12369, "taker_buy_valid": 1 }, "1661299200": { "opened": 1661299200, "o": 21529.11, "h": 21900.0, "l": 21145.0, "c": 21368.08, "v": 174383.22046, "qv": 3744196823.564854, "taker_buy_qv": 1857345193.8069582, "taker_buy_valid": 1 }, "1661385600": { "opened": 1661385600, "o": 21368.05, "h": 21819.88, "l": 21310.15, "c": 21559.04, "v": 169915.78301, "qv": 3672148286.6013737, "taker_buy_qv": 1827390010.1745017, "taker_buy_valid": 1 }, "1661472000": { "opened": 1661472000, "o": 21559.04, "h": 21886.77, "l": 20107.9, "c": 20241.05, "v": 273811.61955, "qv": 5785149465.09769, "taker_buy_qv": 2869440464.9916983, "taker_buy_valid": 1 }, "1661558400": { "opened": 1661558400, "o": 20239.14, "h": 20402.93, "l": 19800.0, "c": 20037.6, "v": 162582.46032, "qv": 3269764074.3564396, "taker_buy_qv": 1627546028.5246556, "taker_buy_valid": 1 }, "1661644800": { "opened": 1661644800, "o": 20037.6, "h": 20171.18, "l": 19520.0, "c": 19555.61, "v": 139307.95976, "qv": 2781133881.051846, "taker_buy_qv": 1384969093.7702348, "taker_buy_valid": 1 }, "1661731200": { "opened": 1661731200, "o": 19555.61, "h": 20433.62, "l": 19550.79, "c": 20285.73, "v": 210509.49545, "qv": 4211334408.9865937, "taker_buy_qv": 2116902111.2090402, "taker_buy_valid": 1 }, "1661817600": { "opened": 1661817600, "o": 20287.2, "h": 20576.25, "l": 19540.0, "c": 19811.66, "v": 256634.35529, "qv": 5157974826.609323, "taker_buy_qv": 2551087936.8586006, "taker_buy_valid": 1 }, "1661904000": { "opened": 1661904000, "o": 19813.03, "h": 20490.0, "l": 19797.94, "c": 20050.02, "v": 276946.60765, "qv": 5595829094.391042, "taker_buy_qv": 2838456435.8151093, "taker_buy_valid": 1 }, "1661990400": { "opened": 1661990400, "o": 20048.44, "h": 20208.37, "l": 19565.66, "c": 20131.46, "v": 245289.97263, "qv": 4893158531.781241, "taker_buy_qv": 2417157339.99022, "taker_buy_valid": 1 }, "1662076800": { "opened": 1662076800, "o": 20132.64, "h": 20441.26, "l": 19755.29, "c": 19951.86, "v": 245986.6033, "qv": 4946889819.514836, "taker_buy_qv": 2466027768.598654, "taker_buy_valid": 1 }, "1662163200": { "opened": 1662163200, "o": 19950.98, "h": 20055.93, "l": 19652.72, "c": 19831.9, "v": 146639.03204, "qv": 2908816275.0102863, "taker_buy_qv": 1439326777.5857377, "taker_buy_valid": 1 }, "1662249600": { "opened": 1662249600, "o": 19832.45, "h": 20029.23, "l": 19583.1, "c": 20000.3, "v": 145588.77893, "qv": 2883227667.1961923, "taker_buy_qv": 1441735599.5476143, "taker_buy_valid": 1 }, "1662336000": { "opened": 1662336000, "o": 20000.3, "h": 20057.27, "l": 19633.83, "c": 19796.84, "v": 222543.01057, "qv": 4404971191.907026, "taker_buy_qv": 2193009371.5191665, "taker_buy_valid": 1 }, "1662422400": { "opened": 1662422400, "o": 19795.34, "h": 20180.0, "l": 18649.51, "c": 18790.61, "v": 356315.05718, "qv": 6976809188.41019, "taker_buy_qv": 3443135959.0188565, "taker_buy_valid": 1 }, "1662508800": { "opened": 1662508800, "o": 18790.61, "h": 19464.06, "l": 18510.77, "c": 19292.84, "v": 287394.7788, "qv": 5436827909.201311, "taker_buy_qv": 2700094090.539225, "taker_buy_valid": 1 }, "1662595200": { "opened": 1662595200, "o": 19292.85, "h": 19458.25, "l": 19012.0, "c": 19319.77, "v": 262813.28273, "qv": 5057217166.675082, "taker_buy_qv": 2529247772.343829, "taker_buy_valid": 1 }, "1662681600": { "opened": 1662681600, "o": 19320.54, "h": 21597.22, "l": 19291.75, "c": 21360.11, "v": 428919.74652, "qv": 8929831332.708796, "taker_buy_qv": 4537141163.990109, "taker_buy_valid": 1 }, "1662768000": { "opened": 1662768000, "o": 21361.62, "h": 21810.8, "l": 21111.13, "c": 21648.34, "v": 307997.33504, "qv": 6589753118.841131, "taker_buy_qv": 3298995539.4356637, "taker_buy_valid": 1 }, "1662854400": { "opened": 1662854400, "o": 21647.21, "h": 21860.0, "l": 21350.0, "c": 21826.87, "v": 280702.55149, "qv": 6064643642.71623, "taker_buy_qv": 3050253458.2835627, "taker_buy_valid": 1 }, "1662940800": { "opened": 1662940800, "o": 21826.87, "h": 22488.0, "l": 21538.51, "c": 22395.74, "v": 395395.61828, "qv": 8743762682.841719, "taker_buy_qv": 4411479060.203694, "taker_buy_valid": 1 }, "1663027200": { "opened": 1663027200, "o": 22395.44, "h": 22799.0, "l": 19860.0, "c": 20173.57, "v": 431915.03333, "qv": 9302239274.39612, "taker_buy_qv": 4679543994.693207, "taker_buy_valid": 1 }, "1663113600": { "opened": 1663113600, "o": 20173.62, "h": 20541.48, "l": 19617.62, "c": 20226.71, "v": 340826.40151, "qv": 6886235196.646198, "taker_buy_qv": 3428396493.969275, "taker_buy_valid": 1 }, "1663200000": { "opened": 1663200000, "o": 20227.17, "h": 20330.24, "l": 19497.0, "c": 19701.88, "v": 333069.76076, "qv": 6655264974.213759, "taker_buy_qv": 3310217929.7411156, "taker_buy_valid": 1 }, "1663286400": { "opened": 1663286400, "o": 19701.88, "h": 19890.0, "l": 19320.01, "c": 19803.3, "v": 283791.07064, "qv": 5584012914.113887, "taker_buy_qv": 2776292772.190228, "taker_buy_valid": 1 }, "1663372800": { "opened": 1663372800, "o": 19803.3, "h": 20189.0, "l": 19748.08, "c": 20113.62, "v": 179350.24338, "qv": 3578667842.695283, "taker_buy_qv": 1788389852.300196, "taker_buy_valid": 1 }, "1663459200": { "opened": 1663459200, "o": 20112.61, "h": 20117.26, "l": 19335.62, "c": 19416.18, "v": 254217.46904, "qv": 5033968947.530573, "taker_buy_qv": 2465062845.967856, "taker_buy_valid": 1 }, "1663545600": { "opened": 1663545600, "o": 19417.45, "h": 19686.2, "l": 18232.56, "c": 19537.02, "v": 380512.40306, "qv": 7215196795.656052, "taker_buy_qv": 3589311748.607395, "taker_buy_valid": 1 }, "1663632000": { "opened": 1663632000, "o": 19537.02, "h": 19634.62, "l": 18711.87, "c": 18875.0, "v": 324098.3286, "qv": 6206043205.412278, "taker_buy_qv": 3077612901.1468134, "taker_buy_valid": 1 }, "1663718400": { "opened": 1663718400, "o": 18874.31, "h": 19956.0, "l": 18125.98, "c": 18461.36, "v": 385034.10021, "qv": 7338667639.751957, "taker_buy_qv": 3628361586.9101534, "taker_buy_valid": 1 }, "1663804800": { "opened": 1663804800, "o": 18461.36, "h": 19550.17, "l": 18356.39, "c": 19401.63, "v": 379321.72111, "qv": 7203741481.483637, "taker_buy_qv": 3627123696.6905694, "taker_buy_valid": 1 }, "1663891200": { "opened": 1663891200, "o": 19401.63, "h": 19500.0, "l": 18531.42, "c": 19289.91, "v": 385886.91829, "qv": 7330336009.190998, "taker_buy_qv": 3701394516.7736163, "taker_buy_valid": 1 }, "1663977600": { "opened": 1663977600, "o": 19288.57, "h": 19316.14, "l": 18805.34, "c": 18920.5, "v": 239496.56746, "qv": 4568927983.6507845, "taker_buy_qv": 2298979763.309452, "taker_buy_valid": 1 }, "1664064000": { "opened": 1664064000, "o": 18921.99, "h": 19180.21, "l": 18629.2, "c": 18807.38, "v": 191191.4492, "qv": 3625136713.924704, "taker_buy_qv": 1801229611.9768589, "taker_buy_valid": 1 }, "1664150400": { "opened": 1664150400, "o": 18809.13, "h": 19318.96, "l": 18680.72, "c": 19227.82, "v": 439239.21943, "qv": 8356951609.998724, "taker_buy_qv": 4198006044.884225, "taker_buy_valid": 1 }, "1664236800": { "opened": 1664236800, "o": 19226.68, "h": 20385.86, "l": 18816.32, "c": 19079.13, "v": 593260.74161, "qv": 11705770260.672161, "taker_buy_qv": 5856646101.495988, "taker_buy_valid": 1 }, "1664323200": { "opened": 1664323200, "o": 19078.1, "h": 19790.0, "l": 18471.28, "c": 19412.82, "v": 521385.45547, "qv": 9964460007.304356, "taker_buy_qv": 4988233394.322661, "taker_buy_valid": 1 }, "1664409600": { "opened": 1664409600, "o": 19412.82, "h": 19645.52, "l": 18843.01, "c": 19591.51, "v": 406424.93256, "qv": 7868786414.856212, "taker_buy_qv": 3934342925.087511, "taker_buy_valid": 1 }, "1664496000": { "opened": 1664496000, "o": 19590.54, "h": 20185.0, "l": 19155.36, "c": 19422.61, "v": 444322.9534, "qv": 8694127253.576595, "taker_buy_qv": 4304848630.332639, "taker_buy_valid": 1 }, "1664582400": { "opened": 1664582400, "o": 19422.61, "h": 19484.0, "l": 19159.42, "c": 19310.95, "v": 165625.13959, "qv": 3200350294.52687, "taker_buy_qv": 1598688567.5865653, "taker_buy_valid": 1 }, "1664668800": { "opened": 1664668800, "o": 19312.24, "h": 19395.91, "l": 18920.35, "c": 19056.8, "v": 206812.47032, "qv": 3970724799.9558167, "taker_buy_qv": 1977186000.1992047, "taker_buy_valid": 1 }, "1664755200": { "opened": 1664755200, "o": 19057.74, "h": 19719.1, "l": 18959.68, "c": 19629.08, "v": 293585.75212, "qv": 5672105805.772144, "taker_buy_qv": 2847846726.2369485, "taker_buy_valid": 1 }, "1664841600": { "opened": 1664841600, "o": 19629.08, "h": 20475.0, "l": 19490.6, "c": 20337.82, "v": 327012.00127, "qv": 6533428229.851051, "taker_buy_qv": 3309936012.948392, "taker_buy_valid": 1 }, "1664928000": { "opened": 1664928000, "o": 20337.82, "h": 20365.6, "l": 19730.0, "c": 20158.26, "v": 312239.75224, "qv": 6275437160.958072, "taker_buy_qv": 3120338866.325755, "taker_buy_valid": 1 }, "1665014400": { "opened": 1665014400, "o": 20158.26, "h": 20456.6, "l": 19853.0, "c": 19960.67, "v": 320122.1702, "qv": 6452892402.324269, "taker_buy_qv": 3256881316.716539, "taker_buy_valid": 1 }, "1665100800": { "opened": 1665100800, "o": 19960.67, "h": 20068.82, "l": 19320.0, "c": 19530.09, "v": 220874.83913, "qv": 4353681483.987034, "taker_buy_qv": 2164491136.4831276, "taker_buy_valid": 1 }, "1665187200": { "opened": 1665187200, "o": 19530.09, "h": 19627.38, "l": 19237.14, "c": 19417.96, "v": 102480.09842, "qv": 1995917001.739599, "taker_buy_qv": 988952773.2163393, "taker_buy_valid": 1 }, "1665273600": { "opened": 1665273600, "o": 19416.52, "h": 19558.0, "l": 19316.04, "c": 19439.02, "v": 113900.82681, "qv": 2215007204.237991, "taker_buy_qv": 1111737800.1694417, "taker_buy_valid": 1 }, "1665360000": { "opened": 1665360000, "o": 19439.96, "h": 19525.0, "l": 19020.25, "c": 19131.87, "v": 212509.09849, "qv": 4101745483.129524, "taker_buy_qv": 2023908022.7360182, "taker_buy_valid": 1 }, "1665446400": { "opened": 1665446400, "o": 19131.87, "h": 19268.09, "l": 18860.0, "c": 19060.0, "v": 243473.84286, "qv": 4642843395.600282, "taker_buy_qv": 2311676809.242172, "taker_buy_valid": 1 }, "1665532800": { "opened": 1665532800, "o": 19060.0, "h": 19238.31, "l": 18965.88, "c": 19155.53, "v": 213826.26731, "qv": 4086903621.9265537, "taker_buy_qv": 2037738508.1616392, "taker_buy_valid": 1 }, "1665619200": { "opened": 1665619200, "o": 19155.1, "h": 19513.79, "l": 18190.0, "c": 19375.13, "v": 399756.68337, "qv": 7554309475.307986, "taker_buy_qv": 3777964473.262912, "taker_buy_valid": 1 }, "1665705600": { "opened": 1665705600, "o": 19375.58, "h": 19951.87, "l": 19070.37, "c": 19176.93, "v": 351634.32601, "qv": 6877621835.225796, "taker_buy_qv": 3438783886.911806, "taker_buy_valid": 1 }, "1665792000": { "opened": 1665792000, "o": 19176.93, "h": 19227.68, "l": 18975.18, "c": 19069.39, "v": 113847.64232, "qv": 2178316065.622199, "taker_buy_qv": 1073637476.7688468, "taker_buy_valid": 1 }, "1665878400": { "opened": 1665878400, "o": 19068.4, "h": 19425.84, "l": 19063.74, "c": 19262.98, "v": 131894.61885, "qv": 2531545363.3077, "taker_buy_qv": 1277129233.6607454, "taker_buy_valid": 1 }, "1665964800": { "opened": 1665964800, "o": 19262.98, "h": 19676.96, "l": 19152.03, "c": 19549.86, "v": 222813.87634, "qv": 4331666395.604674, "taker_buy_qv": 2174642989.585405, "taker_buy_valid": 1 }, "1666051200": { "opened": 1666051200, "o": 19548.48, "h": 19706.66, "l": 19091.0, "c": 19327.44, "v": 260313.07848, "qv": 5065944973.464348, "taker_buy_qv": 2520037025.6074157, "taker_buy_valid": 1 }, "1666137600": { "opened": 1666137600, "o": 19327.44, "h": 19360.16, "l": 19065.97, "c": 19123.97, "v": 186137.29538, "qv": 3575041318.449784, "taker_buy_qv": 1773769908.8877597, "taker_buy_valid": 1 }, "1666224000": { "opened": 1666224000, "o": 19123.35, "h": 19347.82, "l": 18900.0, "c": 19041.92, "v": 223530.13068, "qv": 4276025723.9947824, "taker_buy_qv": 2117089562.3644776, "taker_buy_valid": 1 }, "1666310400": { "opened": 1666310400, "o": 19041.92, "h": 19250.0, "l": 18650.0, "c": 19164.37, "v": 269310.75769, "qv": 5126619487.869021, "taker_buy_qv": 2543268174.8886347, "taker_buy_valid": 1 }, "1666396800": { "opened": 1666396800, "o": 19164.37, "h": 19257.0, "l": 19112.72, "c": 19204.35, "v": 110403.90837, "qv": 2117395641.1269214, "taker_buy_qv": 1038228038.7109543, "taker_buy_valid": 1 }, "1666483200": { "opened": 1666483200, "o": 19204.29, "h": 19695.0, "l": 19070.11, "c": 19570.4, "v": 167057.20184, "qv": 3233393909.200977, "taker_buy_qv": 1635057403.3351152, "taker_buy_valid": 1 }, "1666569600": { "opened": 1666569600, "o": 19570.4, "h": 19601.15, "l": 19157.0, "c": 19329.72, "v": 256168.14467, "qv": 4957159176.816838, "taker_buy_qv": 2453987281.1859627, "taker_buy_valid": 1 }, "1666656000": { "opened": 1666656000, "o": 19330.6, "h": 20415.87, "l": 19237.0, "c": 20080.07, "v": 326370.67061, "qv": 6454151276.520069, "taker_buy_qv": 3230612090.8673344, "taker_buy_valid": 1 }, "1666742400": { "opened": 1666742400, "o": 20079.02, "h": 21020.0, "l": 20050.41, "c": 20771.59, "v": 380492.69576, "qv": 7833551674.485677, "taker_buy_qv": 3930265900.9481273, "taker_buy_valid": 1 }, "1666828800": { "opened": 1666828800, "o": 20771.61, "h": 20872.21, "l": 20200.0, "c": 20295.11, "v": 328643.57791, "qv": 6771209922.011917, "taker_buy_qv": 3361632657.413893, "taker_buy_valid": 1 }, "1666915200": { "opened": 1666915200, "o": 20295.11, "h": 20750.0, "l": 20000.09, "c": 20591.84, "v": 287039.94569, "qv": 5849603405.682575, "taker_buy_qv": 2915977522.5824976, "taker_buy_valid": 1 }, "1667001600": { "opened": 1667001600, "o": 20591.84, "h": 21085.0, "l": 20554.01, "c": 20809.67, "v": 254881.77755, "qv": 5303038321.457483, "taker_buy_qv": 2662029299.9096394, "taker_buy_valid": 1 }, "1667088000": { "opened": 1667088000, "o": 20809.68, "h": 20931.21, "l": 20515.0, "c": 20627.48, "v": 192795.60886, "qv": 3994389493.3258915, "taker_buy_qv": 1990076844.6331499, "taker_buy_valid": 1 }, "1667174400": { "opened": 1667174400, "o": 20627.48, "h": 20845.92, "l": 20237.95, "c": 20490.74, "v": 303567.61628, "qv": 6226304300.443864, "taker_buy_qv": 3101777763.860474, "taker_buy_valid": 1 }, "1667260800": { "opened": 1667260800, "o": 20490.74, "h": 20700.0, "l": 20330.74, "c": 20483.62, "v": 279932.43771, "qv": 5740102554.92083, "taker_buy_qv": 2856018095.763569, "taker_buy_valid": 1 }, "1667347200": { "opened": 1667347200, "o": 20482.81, "h": 20800.0, "l": 20048.04, "c": 20151.84, "v": 373716.27299, "qv": 7633404092.430692, "taker_buy_qv": 3795164791.221807, "taker_buy_valid": 1 }, "1667433600": { "opened": 1667433600, "o": 20151.84, "h": 20393.32, "l": 20031.24, "c": 20207.82, "v": 319185.1544, "qv": 6461673165.239643, "taker_buy_qv": 3237968703.461187, "taker_buy_valid": 1 }, "1667520000": { "opened": 1667520000, "o": 20207.12, "h": 21302.05, "l": 20180.96, "c": 21148.52, "v": 453694.39165, "qv": 9409862204.986904, "taker_buy_qv": 4716670352.08739, "taker_buy_valid": 1 }, "1667606400": { "opened": 1667606400, "o": 21148.52, "h": 21480.65, "l": 21080.65, "c": 21299.37, "v": 245621.98525, "qv": 5240395528.908201, "taker_buy_qv": 2624930077.1572924, "taker_buy_valid": 1 }, "1667692800": { "opened": 1667692800, "o": 21299.37, "h": 21365.27, "l": 20886.13, "c": 20905.58, "v": 230036.97217, "qv": 4877535058.412703, "taker_buy_qv": 2418047871.809807, "taker_buy_valid": 1 }, "1667779200": { "opened": 1667779200, "o": 20905.58, "h": 21069.77, "l": 20384.89, "c": 20591.13, "v": 386977.60337, "qv": 8035052131.593453, "taker_buy_qv": 3978525724.8740206, "taker_buy_valid": 1 }, "1667865600": { "opened": 1667865600, "o": 20590.67, "h": 20700.88, "l": 17166.83, "c": 18547.23, "v": 760705.362783, "qv": 14758384309.854223, "taker_buy_qv": 7271200924.070388, "taker_buy_valid": 1 }, "1667952000": { "opened": 1667952000, "o": 18545.38, "h": 18587.76, "l": 15588.0, "c": 15922.81, "v": 731926.929729, "qv": 12737719697.394009, "taker_buy_qv": 6245795114.512092, "taker_buy_valid": 1 }, "1668038400": { "opened": 1668038400, "o": 15922.68, "h": 18199.0, "l": 15754.26, "c": 17601.15, "v": 608448.36432, "qv": 10323294543.880354, "taker_buy_qv": 5141663571.356439, "taker_buy_valid": 1 }, "1668124800": { "opened": 1668124800, "o": 17602.45, "h": 17695.0, "l": 16361.6, "c": 17070.31, "v": 393552.86492, "qv": 6725273822.837806, "taker_buy_qv": 3374092512.561806, "taker_buy_valid": 1 }, "1668211200": { "opened": 1668211200, "o": 17069.98, "h": 17119.1, "l": 16631.39, "c": 16812.08, "v": 167819.96035, "qv": 2827930561.006379, "taker_buy_qv": 1403236127.923594, "taker_buy_valid": 1 }, "1668297600": { "opened": 1668297600, "o": 16813.16, "h": 16954.28, "l": 16229.0, "c": 16329.85, "v": 184960.78846, "qv": 3074280132.053523, "taker_buy_qv": 1527844645.634117, "taker_buy_valid": 1 }, "1668384000": { "opened": 1668384000, "o": 16331.78, "h": 17190.0, "l": 15815.21, "c": 16619.46, "v": 380210.7775, "qv": 6273920325.336827, "taker_buy_qv": 3127495594.2107644, "taker_buy_valid": 1 }, "1668470400": { "opened": 1668470400, "o": 16617.72, "h": 17134.69, "l": 16527.72, "c": 16900.57, "v": 282461.84391, "qv": 4758545355.786832, "taker_buy_qv": 2375750102.4183183, "taker_buy_valid": 1 }, "1668556800": { "opened": 1668556800, "o": 16900.57, "h": 17015.92, "l": 16378.61, "c": 16662.76, "v": 261493.40809, "qv": 4362538338.565324, "taker_buy_qv": 2162757428.721518, "taker_buy_valid": 1 }, "1668643200": { "opened": 1668643200, "o": 16661.61, "h": 16751.0, "l": 16410.74, "c": 16692.56, "v": 228038.97873, "qv": 3785204632.014221, "taker_buy_qv": 1881536908.0664897, "taker_buy_valid": 1 }, "1668729600": { "opened": 1668729600, "o": 16692.56, "h": 17011.0, "l": 16546.04, "c": 16700.45, "v": 214224.18184, "qv": 3588467560.373121, "taker_buy_qv": 1781845353.094005, "taker_buy_valid": 1 }, "1668816000": { "opened": 1668816000, "o": 16699.43, "h": 16822.41, "l": 16553.53, "c": 16700.68, "v": 104963.15558, "qv": 1747627888.1295474, "taker_buy_qv": 872445362.1257405, "taker_buy_valid": 1 }, "1668902400": { "opened": 1668902400, "o": 16700.68, "h": 16753.33, "l": 16180.0, "c": 16280.23, "v": 154842.13478, "qv": 2561165772.4957075, "taker_buy_qv": 1256443330.0415068, "taker_buy_valid": 1 }, "1668988800": { "opened": 1668988800, "o": 16279.5, "h": 16319.0, "l": 15476.0, "c": 15781.29, "v": 324096.997753, "qv": 5188798317.004153, "taker_buy_qv": 2561914108.9244175, "taker_buy_valid": 1 }, "1669075200": { "opened": 1669075200, "o": 15781.29, "h": 16315.0, "l": 15616.63, "c": 16226.94, "v": 239548.06623, "qv": 3823612603.803002, "taker_buy_qv": 1905917090.2669592, "taker_buy_valid": 1 }, "1669161600": { "opened": 1669161600, "o": 16227.96, "h": 16706.0, "l": 16160.2, "c": 16603.11, "v": 264927.70408, "qv": 4368042618.500261, "taker_buy_qv": 2189676204.366816, "taker_buy_valid": 1 }, "1669248000": { "opened": 1669248000, "o": 16603.11, "h": 16812.63, "l": 16458.05, "c": 16598.95, "v": 206565.92346, "qv": 3431724405.654768, "taker_buy_qv": 1714660566.877812, "taker_buy_valid": 1 }, "1669334400": { "opened": 1669334400, "o": 16599.55, "h": 16666.0, "l": 16342.81, "c": 16522.14, "v": 182089.49533, "qv": 3003553172.2294717, "taker_buy_qv": 1487718711.084076, "taker_buy_valid": 1 }, "1669420800": { "opened": 1669420800, "o": 16521.35, "h": 16701.99, "l": 16385.0, "c": 16458.57, "v": 181804.81666, "qv": 3011990387.647429, "taker_buy_qv": 1485219997.2638843, "taker_buy_valid": 1 }, "1669507200": { "opened": 1669507200, "o": 16457.61, "h": 16600.0, "l": 16401.0, "c": 16428.78, "v": 162025.47607, "qv": 2679048565.5213013, "taker_buy_qv": 1324406073.6694643, "taker_buy_valid": 1 }, "1669593600": { "opened": 1669593600, "o": 16428.77, "h": 16487.04, "l": 15995.27, "c": 16212.91, "v": 252695.40367, "qv": 4096398587.357314, "taker_buy_qv": 2038825206.5401728, "taker_buy_valid": 1 }, "1669680000": { "opened": 1669680000, "o": 16212.18, "h": 16548.71, "l": 16100.0, "c": 16442.53, "v": 248106.25009, "qv": 4072651066.9994063, "taker_buy_qv": 2030827592.4923499, "taker_buy_valid": 1 }, "1669766400": { "opened": 1669766400, "o": 16442.91, "h": 17249.0, "l": 16428.3, "c": 17163.64, "v": 303019.80719, "qv": 5123595199.505285, "taker_buy_qv": 2566042182.996361, "taker_buy_valid": 1 }, "1669852800": { "opened": 1669852800, "o": 17165.53, "h": 17324.0, "l": 16855.01, "c": 16977.37, "v": 232818.18218, "qv": 3972607179.8685718, "taker_buy_qv": 1979692808.0070593, "taker_buy_valid": 1 }, "1669939200": { "opened": 1669939200, "o": 16978.0, "h": 17105.73, "l": 16787.85, "c": 17092.74, "v": 202372.2062, "qv": 3432385161.660257, "taker_buy_qv": 1688510144.191262, "taker_buy_valid": 1 }, "1670025600": { "opened": 1670025600, "o": 17092.13, "h": 17188.98, "l": 16858.74, "c": 16885.2, "v": 154542.57306, "qv": 2622504252.866453, "taker_buy_qv": 1293351463.1609118, "taker_buy_valid": 1 }, "1670112000": { "opened": 1670112000, "o": 16885.2, "h": 17202.84, "l": 16878.25, "c": 17105.7, "v": 178619.13387, "qv": 3040020095.051178, "taker_buy_qv": 1520945572.0768337, "taker_buy_valid": 1 }, "1670198400": { "opened": 1670198400, "o": 17106.65, "h": 17424.25, "l": 16867.0, "c": 16966.35, "v": 233703.29225, "qv": 4015334796.603721, "taker_buy_qv": 1984551471.3164082, "taker_buy_valid": 1 }, "1670284800": { "opened": 1670284800, "o": 16966.35, "h": 17107.01, "l": 16906.37, "c": 17088.96, "v": 218730.76883, "qv": 3717926010.3405867, "taker_buy_qv": 1843473774.5861642, "taker_buy_valid": 1 }, "1670371200": { "opened": 1670371200, "o": 17088.96, "h": 17142.21, "l": 16678.83, "c": 16836.64, "v": 220657.41334, "qv": 3723206794.305467, "taker_buy_qv": 1819002376.4928687, "taker_buy_valid": 1 }, "1670457600": { "opened": 1670457600, "o": 16836.64, "h": 17299.0, "l": 16733.49, "c": 17224.1, "v": 236417.97804, "qv": 4009427525.0304117, "taker_buy_qv": 1988377121.4173508, "taker_buy_valid": 1 }, "1670544000": { "opened": 1670544000, "o": 17224.1, "h": 17360.0, "l": 17058.21, "c": 17128.56, "v": 238422.06465, "qv": 4097973425.697354, "taker_buy_qv": 2028743141.4068208, "taker_buy_valid": 1 }, "1670630400": { "opened": 1670630400, "o": 17128.56, "h": 17227.72, "l": 17092.0, "c": 17127.49, "v": 140573.97937, "qv": 2411933258.8486, "taker_buy_qv": 1207126756.2174747, "taker_buy_valid": 1 }, "1670716800": { "opened": 1670716800, "o": 17127.49, "h": 17270.99, "l": 17071.0, "c": 17085.05, "v": 155286.47871, "qv": 2663686104.0825615, "taker_buy_qv": 1333501724.91499, "taker_buy_valid": 1 }, "1670803200": { "opened": 1670803200, "o": 17085.05, "h": 17241.89, "l": 16871.85, "c": 17209.83, "v": 226227.49694, "qv": 3844787581.4819245, "taker_buy_qv": 1908405023.8763018, "taker_buy_valid": 1 }, "1670889600": { "opened": 1670889600, "o": 17208.93, "h": 18000.0, "l": 17080.14, "c": 17774.7, "v": 284462.9139, "qv": 4983896040.378995, "taker_buy_qv": 2521692886.9668703, "taker_buy_valid": 1 }, "1670976000": { "opened": 1670976000, "o": 17775.82, "h": 18387.95, "l": 17660.94, "c": 17803.15, "v": 266681.22209, "qv": 4779915721.484459, "taker_buy_qv": 2389606669.9635315, "taker_buy_valid": 1 }, "1671062400": { "opened": 1671062400, "o": 17804.01, "h": 17854.82, "l": 17275.51, "c": 17356.34, "v": 223701.96882, "qv": 3923378677.8337474, "taker_buy_qv": 1932609296.7091348, "taker_buy_valid": 1 }, "1671148800": { "opened": 1671148800, "o": 17356.96, "h": 17531.73, "l": 16527.32, "c": 16632.12, "v": 253379.04116, "qv": 4308933187.65654, "taker_buy_qv": 2098188985.007097, "taker_buy_valid": 1 }, "1671235200": { "opened": 1671235200, "o": 16631.5, "h": 16796.82, "l": 16579.85, "c": 16776.52, "v": 144825.66684, "qv": 2417851422.213125, "taker_buy_qv": 1206885683.569382, "taker_buy_valid": 1 }, "1671321600": { "opened": 1671321600, "o": 16777.54, "h": 16863.26, "l": 16663.07, "c": 16738.21, "v": 112619.31646, "qv": 1884666030.099238, "taker_buy_qv": 929480021.401935, "taker_buy_valid": 1 }, "1671408000": { "opened": 1671408000, "o": 16739.0, "h": 16815.99, "l": 16256.3, "c": 16438.88, "v": 179094.28305, "qv": 2981094033.013813, "taker_buy_qv": 1458309480.7452483, "taker_buy_valid": 1 }, "1671494400": { "opened": 1671494400, "o": 16438.88, "h": 17061.27, "l": 16397.2, "c": 16895.56, "v": 248808.92324, "qv": 4176995653.545711, "taker_buy_qv": 2085423621.7423255, "taker_buy_valid": 1 }, "1671580800": { "opened": 1671580800, "o": 16896.15, "h": 16925.0, "l": 16723.0, "c": 16824.67, "v": 156810.96362, "qv": 2638528723.7360415, "taker_buy_qv": 1307019850.0606217, "taker_buy_valid": 1 }, "1671667200": { "opened": 1671667200, "o": 16824.68, "h": 16868.52, "l": 16559.85, "c": 16821.43, "v": 176044.27235, "qv": 2949612072.049303, "taker_buy_qv": 1467281598.7190852, "taker_buy_valid": 1 }, "1671753600": { "opened": 1671753600, "o": 16821.9, "h": 16955.14, "l": 16731.13, "c": 16778.5, "v": 161612.00947, "qv": 2720021933.9789267, "taker_buy_qv": 1363871435.613549, "taker_buy_valid": 1 }, "1671840000": { "opened": 1671840000, "o": 16778.52, "h": 16869.99, "l": 16776.62, "c": 16836.12, "v": 100224.29096, "qv": 1686757294.9926343, "taker_buy_qv": 834395051.2711908, "taker_buy_valid": 1 }, "1671926400": { "opened": 1671926400, "o": 16835.73, "h": 16857.96, "l": 16721.0, "c": 16832.11, "v": 125441.07202, "qv": 2108857873.1916704, "taker_buy_qv": 1043560797.0693523, "taker_buy_valid": 1 }, "1672012800": { "opened": 1672012800, "o": 16832.11, "h": 16944.52, "l": 16791.0, "c": 16919.39, "v": 124564.00656, "qv": 2099037538.6317942, "taker_buy_qv": 1040420821.2262526, "taker_buy_valid": 1 }, "1672099200": { "opened": 1672099200, "o": 16919.39, "h": 16972.83, "l": 16592.37, "c": 16706.36, "v": 173749.58616, "qv": 2918379509.5314097, "taker_buy_qv": 1446098274.5653381, "taker_buy_valid": 1 }, "1672185600": { "opened": 1672185600, "o": 16706.06, "h": 16785.19, "l": 16465.33, "c": 16547.31, "v": 193037.56577, "qv": 3210894236.812391, "taker_buy_qv": 1598767893.172797, "taker_buy_valid": 1 }, "1672272000": { "opened": 1672272000, "o": 16547.32, "h": 16664.41, "l": 16488.91, "c": 16633.47, "v": 160998.47158, "qv": 2671665748.0816226, "taker_buy_qv": 1343799862.9950266, "taker_buy_valid": 1 }, "1672358400": { "opened": 1672358400, "o": 16633.47, "h": 16677.35, "l": 16333.0, "c": 16607.48, "v": 164916.31174, "qv": 2726831056.725026, "taker_buy_qv": 1358631100.7592442, "taker_buy_valid": 1 }, "1672444800": { "opened": 1672444800, "o": 16607.48, "h": 16644.09, "l": 16470.0, "c": 16542.4, "v": 114490.42864, "qv": 1897047504.9188974, "taker_buy_qv": 944834393.3413354, "taker_buy_valid": 1 }, "1672531200": { "opened": 1672531200, "o": 16541.77, "h": 16628.0, "l": 16499.01, "c": 16616.75, "v": 96925.41374, "qv": 1604793789.6772127, "taker_buy_qv": 803841673.8350587, "taker_buy_valid": 1 }, "1672617600": { "opened": 1672617600, "o": 16617.17, "h": 16799.23, "l": 16548.7, "c": 16672.87, "v": 121888.57191, "qv": 2034683215.2678783, "taker_buy_qv": 1017074780.6918063, "taker_buy_valid": 1 }, "1672704000": { "opened": 1672704000, "o": 16672.78, "h": 16778.4, "l": 16605.28, "c": 16675.18, "v": 159541.53733, "qv": 2662765916.3256683, "taker_buy_qv": 1328471402.7136745, "taker_buy_valid": 1 }, "1672790400": { "opened": 1672790400, "o": 16675.65, "h": 16991.87, "l": 16652.66, "c": 16850.36, "v": 220362.18862, "qv": 3709833209.845365, "taker_buy_qv": 1847617011.385377, "taker_buy_valid": 1 }, "1672876800": { "opened": 1672876800, "o": 16850.36, "h": 16879.82, "l": 16753.0, "c": 16831.85, "v": 163473.56641, "qv": 2751080253.8177333, "taker_buy_qv": 1362471754.0532992, "taker_buy_valid": 1 }, "1672963200": { "opened": 1672963200, "o": 16831.85, "h": 17041.0, "l": 16679.0, "c": 16950.65, "v": 207401.28415, "qv": 3490305009.6881223, "taker_buy_qv": 1738828235.2023005, "taker_buy_valid": 1 }, "1673049600": { "opened": 1673049600, "o": 16950.31, "h": 16981.91, "l": 16908.0, "c": 16943.57, "v": 104526.5688, "qv": 1770201710.2089734, "taker_buy_qv": 874295207.6365124, "taker_buy_valid": 1 }, "1673136000": { "opened": 1673136000, "o": 16943.83, "h": 17176.99, "l": 16911.0, "c": 17127.83, "v": 135155.89695, "qv": 2291925699.9585457, "taker_buy_qv": 1139647002.7608514, "taker_buy_valid": 1 }, "1673222400": { "opened": 1673222400, "o": 17127.83, "h": 17398.8, "l": 17104.66, "c": 17178.26, "v": 266211.52723, "qv": 4590284350.546169, "taker_buy_qv": 2271681164.7993326, "taker_buy_valid": 1 }, "1673308800": { "opened": 1673308800, "o": 17179.04, "h": 17499.0, "l": 17146.34, "c": 17440.66, "v": 221382.42581, "qv": 3829247653.7311053, "taker_buy_qv": 1891995855.287608, "taker_buy_valid": 1 }, "1673395200": { "opened": 1673395200, "o": 17440.64, "h": 18000.0, "l": 17315.6, "c": 17943.26, "v": 262221.60653, "qv": 4586965947.26355, "taker_buy_qv": 2273368097.029264, "taker_buy_valid": 1 }, "1673481600": { "opened": 1673481600, "o": 17943.26, "h": 19117.04, "l": 17892.05, "c": 18846.62, "v": 454568.32178, "qv": 8348431207.846009, "taker_buy_qv": 4174813798.3828607, "taker_buy_valid": 1 }, "1673568000": { "opened": 1673568000, "o": 18846.62, "h": 20000.0, "l": 18714.12, "c": 19930.01, "v": 368615.87823, "qv": 7061633461.444734, "taker_buy_qv": 3515300890.3050575, "taker_buy_valid": 1 }, "1673654400": { "opened": 1673654400, "o": 19930.01, "h": 21258.0, "l": 19888.05, "c": 20954.92, "v": 393913.74951, "qv": 8183071567.046188, "taker_buy_qv": 4109568162.1704197, "taker_buy_valid": 1 }, "1673740800": { "opened": 1673740800, "o": 20952.76, "h": 21050.74, "l": 20551.01, "c": 20871.5, "v": 178542.22549, "qv": 3710526606.138964, "taker_buy_qv": 1835436631.7038705, "taker_buy_valid": 1 }, "1673827200": { "opened": 1673827200, "o": 20872.99, "h": 21474.05, "l": 20611.48, "c": 21185.65, "v": 293078.08262, "qv": 6168654053.042638, "taker_buy_qv": 3059597458.3853526, "taker_buy_valid": 1 }, "1673913600": { "opened": 1673913600, "o": 21185.65, "h": 21647.45, "l": 20841.31, "c": 21134.81, "v": 275407.74409, "qv": 5840585769.490093, "taker_buy_qv": 2908227174.2490306, "taker_buy_valid": 1 }, "1674000000": { "opened": 1674000000, "o": 21132.29, "h": 21650.0, "l": 20407.15, "c": 20677.47, "v": 350916.01949, "qv": 7399719195.246726, "taker_buy_qv": 3652037808.316215, "taker_buy_valid": 1 }, "1674086400": { "opened": 1674086400, "o": 20677.47, "h": 21192.0, "l": 20659.19, "c": 21071.59, "v": 251385.84925, "qv": 5243024330.011201, "taker_buy_qv": 2605629874.089028, "taker_buy_valid": 1 }, "1674172800": { "opened": 1674172800, "o": 21071.59, "h": 22755.93, "l": 20861.28, "c": 22667.21, "v": 338079.13659, "qv": 7256172889.710533, "taker_buy_qv": 3654038898.2709284, "taker_buy_valid": 1 }, "1674259200": { "opened": 1674259200, "o": 22666.0, "h": 23371.8, "l": 22422.0, "c": 22783.55, "v": 346445.48432, "qv": 7938935168.532014, "taker_buy_qv": 3956916674.402963, "taker_buy_valid": 1 }, "1674345600": { "opened": 1674345600, "o": 22783.35, "h": 23078.71, "l": 22292.37, "c": 22707.88, "v": 253577.75286, "qv": 5775552321.544121, "taker_buy_qv": 2866409820.7225704, "taker_buy_valid": 1 }, "1674432000": { "opened": 1674432000, "o": 22706.02, "h": 23180.0, "l": 22500.0, "c": 22916.45, "v": 293588.37938, "qv": 6704191295.97568, "taker_buy_qv": 3330927704.48361, "taker_buy_valid": 1 }, "1674518400": { "opened": 1674518400, "o": 22917.81, "h": 23162.2, "l": 22462.93, "c": 22632.89, "v": 293158.78254, "qv": 6721432962.573841, "taker_buy_qv": 3307407342.13858, "taker_buy_valid": 1 }, "1674604800": { "opened": 1674604800, "o": 22631.94, "h": 23816.73, "l": 22300.0, "c": 23060.94, "v": 346042.83223, "qv": 7875590359.115837, "taker_buy_qv": 3929821773.9651175, "taker_buy_valid": 1 }, "1674691200": { "opened": 1674691200, "o": 23060.42, "h": 23282.47, "l": 22850.01, "c": 23009.65, "v": 288924.43581, "qv": 6664592468.337928, "taker_buy_qv": 3303064271.0511746, "taker_buy_valid": 1 }, "1674777600": { "opened": 1674777600, "o": 23009.65, "h": 23500.0, "l": 22534.88, "c": 23074.16, "v": 280833.86315, "qv": 6461707755.053915, "taker_buy_qv": 3214623770.8450403, "taker_buy_valid": 1 }, "1674864000": { "opened": 1674864000, "o": 23074.16, "h": 23189.0, "l": 22878.46, "c": 23022.6, "v": 148115.71085, "qv": 3408985411.316586, "taker_buy_qv": 1700057503.749539, "taker_buy_valid": 1 }, "1674950400": { "opened": 1674950400, "o": 23021.4, "h": 23960.54, "l": 22967.76, "c": 23742.3, "v": 295688.79204, "qv": 6941922954.136406, "taker_buy_qv": 3510026672.7997174, "taker_buy_valid": 1 }, "1675036800": { "opened": 1675036800, "o": 23743.37, "h": 23800.51, "l": 22500.0, "c": 22826.15, "v": 302405.90121, "qv": 7020727239.059652, "taker_buy_qv": 3461492907.172606, "taker_buy_valid": 1 }, "1675123200": { "opened": 1675123200, "o": 22827.38, "h": 23320.0, "l": 22714.77, "c": 23125.13, "v": 264649.34909, "qv": 6083858924.538486, "taker_buy_qv": 3058369006.2406993, "taker_buy_valid": 1 }, "1675209600": { "opened": 1675209600, "o": 23125.13, "h": 23812.66, "l": 22760.23, "c": 23732.66, "v": 310790.42271, "qv": 7212542002.325099, "taker_buy_qv": 3623730152.719127, "taker_buy_valid": 1 }, "1675296000": { "opened": 1675296000, "o": 23731.41, "h": 24255.0, "l": 23363.27, "c": 23488.94, "v": 364177.20751, "qv": 8673696845.80511, "taker_buy_qv": 4330715913.906593, "taker_buy_valid": 1 }, "1675382400": { "opened": 1675382400, "o": 23489.33, "h": 23715.7, "l": 23204.62, "c": 23431.9, "v": 332571.02904, "qv": 7806490899.914181, "taker_buy_qv": 3900042090.516365, "taker_buy_valid": 1 }, "1675468800": { "opened": 1675468800, "o": 23431.9, "h": 23587.78, "l": 23253.96, "c": 23326.84, "v": 166126.47295, "qv": 3886777607.796051, "taker_buy_qv": 1915443497.6889513, "taker_buy_valid": 1 }, "1675555200": { "opened": 1675555200, "o": 23327.66, "h": 23433.33, "l": 22743.0, "c": 22932.91, "v": 209251.33917, "qv": 4842463016.833934, "taker_buy_qv": 2404286621.1203337, "taker_buy_valid": 1 }, "1675641600": { "opened": 1675641600, "o": 22932.91, "h": 23158.25, "l": 22628.13, "c": 22762.52, "v": 265371.6069, "qv": 6076050768.117038, "taker_buy_qv": 3030470974.62453, "taker_buy_valid": 1 }, "1675728000": { "opened": 1675728000, "o": 22762.52, "h": 23350.25, "l": 22745.78, "c": 23240.46, "v": 308006.72482, "qv": 7085929136.456849, "taker_buy_qv": 3557209786.5153685, "taker_buy_valid": 1 }, "1675814400": { "opened": 1675814400, "o": 23242.42, "h": 23452.0, "l": 22665.85, "c": 22963.0, "v": 280056.30717, "qv": 6457585647.820655, "taker_buy_qv": 3196783919.6301227, "taker_buy_valid": 1 }, "1675900800": { "opened": 1675900800, "o": 22961.85, "h": 23011.39, "l": 21688.0, "c": 21796.35, "v": 402894.6955, "qv": 9052973327.197163, "taker_buy_qv": 4478800426.302857, "taker_buy_valid": 1 }, "1675987200": { "opened": 1675987200, "o": 21797.83, "h": 21938.16, "l": 21451.0, "c": 21625.19, "v": 338591.94247, "qv": 7369456394.906654, "taker_buy_qv": 3644087094.706669, "taker_buy_valid": 1 }, "1676073600": { "opened": 1676073600, "o": 21625.19, "h": 21906.32, "l": 21599.78, "c": 21862.55, "v": 177021.58433, "qv": 3842000897.7975802, "taker_buy_qv": 1908638569.7798102, "taker_buy_valid": 1 }, "1676160000": { "opened": 1676160000, "o": 21862.02, "h": 22090.0, "l": 21630.0, "c": 21783.54, "v": 204435.65163, "qv": 4469822441.4372015, "taker_buy_qv": 2212545781.0931144, "taker_buy_valid": 1 }, "1676246400": { "opened": 1676246400, "o": 21782.37, "h": 21894.99, "l": 21351.07, "c": 21773.97, "v": 295730.76791, "qv": 6404813758.2696295, "taker_buy_qv": 3188732830.1994424, "taker_buy_valid": 1 }, "1676332800": { "opened": 1676332800, "o": 21774.63, "h": 22319.08, "l": 21532.77, "c": 22199.84, "v": 361958.40109, "qv": 7938385476.792084, "taker_buy_qv": 3991901041.9023824, "taker_buy_valid": 1 }, "1676419200": { "opened": 1676419200, "o": 22199.84, "h": 24380.0, "l": 22047.28, "c": 24324.05, "v": 375669.16111, "qv": 8604133693.663172, "taker_buy_qv": 4372346767.103614, "taker_buy_valid": 1 }, "1676505600": { "opened": 1676505600, "o": 24322.87, "h": 25250.0, "l": 23505.25, "c": 23517.72, "v": 450080.68366, "qv": 11074988148.779009, "taker_buy_qv": 5522891581.325578, "taker_buy_valid": 1 }, "1676592000": { "opened": 1676592000, "o": 23517.72, "h": 25021.11, "l": 23339.37, "c": 24569.97, "v": 496813.21376, "qv": 11968532252.05733, "taker_buy_qv": 6001870488.345367, "taker_buy_valid": 1 }, "1676678400": { "opened": 1676678400, "o": 24568.24, "h": 24877.0, "l": 24430.0, "c": 24631.95, "v": 216917.25213, "qv": 5339920389.516133, "taker_buy_qv": 2645647445.8196015, "taker_buy_valid": 1 }, "1676764800": { "opened": 1676764800, "o": 24632.05, "h": 25192.0, "l": 24192.57, "c": 24271.76, "v": 300395.99542, "qv": 7408745406.624344, "taker_buy_qv": 3692030229.980345, "taker_buy_valid": 1 }, "1676851200": { "opened": 1676851200, "o": 24272.51, "h": 25121.23, "l": 23840.83, "c": 24842.2, "v": 346938.56997, "qv": 8561226688.07291, "taker_buy_qv": 4305469238.849922, "taker_buy_valid": 1 }, "1676937600": { "opened": 1676937600, "o": 24843.89, "h": 25250.0, "l": 24148.34, "c": 24452.16, "v": 376000.82868, "qv": 9280992344.428871, "taker_buy_qv": 4617218785.187702, "taker_buy_valid": 1 }, "1677024000": { "opened": 1677024000, "o": 24450.67, "h": 24476.05, "l": 23574.69, "c": 24182.21, "v": 379425.75365, "qv": 9101745945.990707, "taker_buy_qv": 4515001623.435453, "taker_buy_valid": 1 }, "1677110400": { "opened": 1677110400, "o": 24182.21, "h": 24599.59, "l": 23608.0, "c": 23940.2, "v": 398400.45437, "qv": 9596083721.512953, "taker_buy_qv": 4771375630.511308, "taker_buy_valid": 1 }, "1677196800": { "opened": 1677196800, "o": 23940.2, "h": 24132.35, "l": 22841.19, "c": 23185.29, "v": 343582.57453, "qv": 8087524100.39044, "taker_buy_qv": 4008150118.2167997, "taker_buy_valid": 1 }, "1677283200": { "opened": 1677283200, "o": 23184.04, "h": 23219.13, "l": 22722.0, "c": 23157.07, "v": 191311.8101, "qv": 4406286300.272117, "taker_buy_qv": 2175283940.9041314, "taker_buy_valid": 1 }, "1677369600": { "opened": 1677369600, "o": 23157.07, "h": 23689.99, "l": 23059.18, "c": 23554.85, "v": 202323.73623, "qv": 4716158181.22559, "taker_buy_qv": 2354572412.6900682, "taker_buy_valid": 1 }, "1677456000": { "opened": 1677456000, "o": 23554.85, "h": 23897.99, "l": 23106.77, "c": 23492.09, "v": 283706.0859, "qv": 6659785788.329373, "taker_buy_qv": 3318353869.99525, "taker_buy_valid": 1 }, "1677542400": { "opened": 1677542400, "o": 23492.09, "h": 23600.0, "l": 23020.97, "c": 23141.57, "v": 264140.99894, "qv": 6172930936.037334, "taker_buy_qv": 3066249880.6703186, "taker_buy_valid": 1 }, "1677628800": { "opened": 1677628800, "o": 23141.57, "h": 24000.0, "l": 23020.03, "c": 23628.97, "v": 315287.41737, "qv": 7441571085.495408, "taker_buy_qv": 3728256787.110094, "taker_buy_valid": 1 }, "1677715200": { "opened": 1677715200, "o": 23629.76, "h": 23796.93, "l": 23195.9, "c": 23465.32, "v": 239315.45219, "qv": 5603770010.239548, "taker_buy_qv": 2798797976.70041, "taker_buy_valid": 1 }, "1677801600": { "opened": 1677801600, "o": 23465.32, "h": 23476.95, "l": 21971.13, "c": 22354.34, "v": 319954.19785, "qv": 7167184765.7436495, "taker_buy_qv": 3512245357.186191, "taker_buy_valid": 1 }, "1677888000": { "opened": 1677888000, "o": 22354.34, "h": 22410.0, "l": 22157.08, "c": 22346.57, "v": 121257.38132, "qv": 2706422995.680256, "taker_buy_qv": 1340204531.1540701, "taker_buy_valid": 1 }, "1677974400": { "opened": 1677974400, "o": 22346.57, "h": 22662.09, "l": 22189.22, "c": 22430.24, "v": 154841.75786, "qv": 3473011455.1879516, "taker_buy_qv": 1735989090.899561, "taker_buy_valid": 1 }, "1678060800": { "opened": 1678060800, "o": 22430.24, "h": 22602.19, "l": 22258.0, "c": 22410.0, "v": 203751.82957, "qv": 4569102169.185691, "taker_buy_qv": 2289889200.1667166, "taker_buy_valid": 1 }, "1678147200": { "opened": 1678147200, "o": 22409.41, "h": 22557.91, "l": 21927.0, "c": 22197.96, "v": 292519.80912, "qv": 6517594938.246053, "taker_buy_qv": 3242136502.654673, "taker_buy_valid": 1 }, "1678233600": { "opened": 1678233600, "o": 22198.56, "h": 22287.0, "l": 21580.0, "c": 21705.44, "v": 301460.57272, "qv": 6641171704.242421, "taker_buy_qv": 3304860256.104994, "taker_buy_valid": 1 }, "1678320000": { "opened": 1678320000, "o": 21704.37, "h": 21834.99, "l": 20042.72, "c": 20362.22, "v": 443658.28584, "qv": 9403028764.707773, "taker_buy_qv": 4619803522.043237, "taker_buy_valid": 1 }, "1678406400": { "opened": 1678406400, "o": 20362.21, "h": 20367.78, "l": 19549.09, "c": 20150.69, "v": 618456.4671, "qv": 12344992788.912497, "taker_buy_qv": 6151475123.535514, "taker_buy_valid": 1 }, "1678492800": { "opened": 1678492800, "o": 20150.69, "h": 20686.51, "l": 19765.03, "c": 20455.73, "v": 427831.82133, "qv": 8651590672.468525, "taker_buy_qv": 4310534195.909292, "taker_buy_valid": 1 }, "1678579200": { "opened": 1678579200, "o": 20455.73, "h": 22150.0, "l": 20270.6, "c": 21997.11, "v": 430944.94288, "qv": 8982418413.80114, "taker_buy_qv": 4558127964.925804, "taker_buy_valid": 1 }, "1678665600": { "opened": 1678665600, "o": 21998.05, "h": 24500.0, "l": 21813.88, "c": 24113.48, "v": 687889.31259, "qv": 15824996078.605639, "taker_buy_qv": 7976620081.706099, "taker_buy_valid": 1 }, "1678752000": { "opened": 1678752000, "o": 24112.27, "h": 26386.87, "l": 23976.42, "c": 24670.41, "v": 699360.93423, "qv": 17465307097.884075, "taker_buy_qv": 8783916247.676138, "taker_buy_valid": 1 }, "1678838400": { "opened": 1678838400, "o": 24670.41, "h": 25196.97, "l": 23896.95, "c": 24285.66, "v": 581450.72984, "qv": 14291005743.897852, "taker_buy_qv": 7157472156.962334, "taker_buy_valid": 1 }, "1678924800": { "opened": 1678924800, "o": 24285.66, "h": 25167.4, "l": 24123.0, "c": 24998.78, "v": 439421.32998, "qv": 10847330151.941006, "taker_buy_qv": 5441432259.260846, "taker_buy_valid": 1 }, "1679011200": { "opened": 1679011200, "o": 24998.78, "h": 27756.84, "l": 24890.0, "c": 27395.13, "v": 624460.68091, "qv": 16476681071.24338, "taker_buy_qv": 8392477832.002322, "taker_buy_valid": 1 }, "1679097600": { "opened": 1679097600, "o": 27395.13, "h": 27724.85, "l": 26578.0, "c": 26907.49, "v": 371238.97174, "qv": 10135945069.64263, "taker_buy_qv": 5070480124.593879, "taker_buy_valid": 1 }, "1679184000": { "opened": 1679184000, "o": 26907.49, "h": 28390.1, "l": 26827.22, "c": 27972.87, "v": 372066.99054, "qv": 10264707987.594164, "taker_buy_qv": 5191102286.400918, "taker_buy_valid": 1 }, "1679270400": { "opened": 1679270400, "o": 27972.87, "h": 28472.0, "l": 27124.47, "c": 27717.01, "v": 477378.23373, "qv": 13300424536.514921, "taker_buy_qv": 6680704887.532146, "taker_buy_valid": 1 }, "1679356800": { "opened": 1679356800, "o": 27717.01, "h": 28438.55, "l": 27303.1, "c": 28105.47, "v": 420929.7422, "qv": 11760492716.33759, "taker_buy_qv": 5880942507.630011, "taker_buy_valid": 1 }, "1679443200": { "opened": 1679443200, "o": 28107.81, "h": 28868.05, "l": 26601.8, "c": 27250.97, "v": 224113.41296, "qv": 6272099822.449624, "taker_buy_qv": 3089585214.115064, "taker_buy_valid": 1 }, "1679529600": { "opened": 1679529600, "o": 27250.97, "h": 28750.0, "l": 27105.0, "c": 28295.41, "v": 128649.60818, "qv": 3591123573.1149583, "taker_buy_qv": 1819323637.2903445, "taker_buy_valid": 1 }, "1679616000": { "opened": 1679616000, "o": 28295.42, "h": 28374.3, "l": 27000.0, "c": 27454.47, "v": 86242.06544, "qv": 2403443392.0273013, "taker_buy_qv": 1155147465.7389932, "taker_buy_valid": 1 }, "1679702400": { "opened": 1679702400, "o": 27454.46, "h": 27787.33, "l": 27156.09, "c": 27462.95, "v": 50844.08102, "qv": 1397227639.2141378, "taker_buy_qv": 696042529.0839624, "taker_buy_valid": 1 }, "1679788800": { "opened": 1679788800, "o": 27462.96, "h": 28194.4, "l": 27417.76, "c": 27968.05, "v": 49671.70353, "qv": 1380973402.9961205, "taker_buy_qv": 702028235.0573266, "taker_buy_valid": 1 }, "1679875200": { "opened": 1679875200, "o": 27968.05, "h": 28023.86, "l": 26508.14, "c": 27124.91, "v": 88039.46898, "qv": 2407130888.034605, "taker_buy_qv": 1179905180.6135278, "taker_buy_valid": 1 }, "1679961600": { "opened": 1679961600, "o": 27124.9, "h": 27520.0, "l": 26631.78, "c": 27261.07, "v": 78602.44341, "qv": 2124533606.765556, "taker_buy_qv": 1053473599.2587688, "taker_buy_valid": 1 }, "1680048000": { "opened": 1680048000, "o": 27261.06, "h": 28650.0, "l": 27240.1, "c": 28348.6, "v": 89486.16008, "qv": 2519887866.2111588, "taker_buy_qv": 1288220696.4926782, "taker_buy_valid": 1 }, "1680134400": { "opened": 1680134400, "o": 28348.6, "h": 29184.68, "l": 27686.0, "c": 28028.53, "v": 98865.43256, "qv": 2808471938.6424427, "taker_buy_qv": 1394972886.7062368, "taker_buy_valid": 1 }, "1680220800": { "opened": 1680220800, "o": 28028.53, "h": 28656.69, "l": 27511.71, "c": 28465.36, "v": 78198.12139, "qv": 2203253311.777351, "taker_buy_qv": 1117184234.1868575, "taker_buy_valid": 1 }, "1680307200": { "opened": 1680307200, "o": 28465.36, "h": 28819.71, "l": 28220.27, "c": 28452.73, "v": 30238.44753, "qv": 860804237.452269, "taker_buy_qv": 431931567.4827481, "taker_buy_valid": 1 }, "1680393600": { "opened": 1680393600, "o": 28452.74, "h": 28530.0, "l": 27856.43, "c": 28171.87, "v": 37365.65692, "qv": 1053600933.0676805, "taker_buy_qv": 504647268.0863643, "taker_buy_valid": 1 }, "1680480000": { "opened": 1680480000, "o": 28171.87, "h": 28500.99, "l": 27200.24, "c": 27800.0, "v": 79180.01405, "qv": 2214361048.7823668, "taker_buy_qv": 1133865764.0916288, "taker_buy_valid": 1 }, "1680566400": { "opened": 1680566400, "o": 27800.0, "h": 28444.44, "l": 27662.79, "c": 28165.47, "v": 49722.55691, "qv": 1397141464.875036, "taker_buy_qv": 704845402.4191409, "taker_buy_valid": 1 }, "1680652800": { "opened": 1680652800, "o": 28165.47, "h": 28775.0, "l": 27805.1, "c": 28170.01, "v": 60737.64732, "qv": 1721098539.0660567, "taker_buy_qv": 865971090.1704682, "taker_buy_valid": 1 }, "1680739200": { "opened": 1680739200, "o": 28170.01, "h": 28182.05, "l": 27711.0, "c": 28033.82, "v": 40118.94963, "qv": 1122713087.5561826, "taker_buy_qv": 540384260.8568, "taker_buy_valid": 1 }, "1680825600": { "opened": 1680825600, "o": 28033.83, "h": 28100.0, "l": 27766.94, "c": 27906.33, "v": 24762.09387, "qv": 691323748.9286413, "taker_buy_qv": 334559478.4702819, "taker_buy_valid": 1 }, "1680912000": { "opened": 1680912000, "o": 27906.34, "h": 28154.99, "l": 27859.02, "c": 27938.38, "v": 19479.96735, "qv": 545324518.6860754, "taker_buy_qv": 272366679.3440387, "taker_buy_valid": 1 }, "1680998400": { "opened": 1680998400, "o": 27938.38, "h": 28530.0, "l": 27800.0, "c": 28323.76, "v": 32531.16101, "qv": 913915923.6951957, "taker_buy_qv": 474454325.3569296, "taker_buy_valid": 1 }, "1681084800": { "opened": 1681084800, "o": 28323.76, "h": 29770.0, "l": 28170.0, "c": 29637.34, "v": 67754.0622, "qv": 1955300943.1708305, "taker_buy_qv": 1043138687.5916125, "taker_buy_valid": 1 }, "1681171200": { "opened": 1681171200, "o": 29637.35, "h": 30550.0, "l": 29590.0, "c": 30200.42, "v": 67990.07621, "qv": 2046078278.0821176, "taker_buy_qv": 1046250622.2934568, "taker_buy_valid": 1 }, "1681257600": { "opened": 1681257600, "o": 30200.43, "h": 30486.0, "l": 29637.4, "c": 29888.07, "v": 62049.48451, "qv": 1863497606.1415303, "taker_buy_qv": 935223730.572567, "taker_buy_valid": 1 }, "1681344000": { "opened": 1681344000, "o": 29888.07, "h": 30595.0, "l": 29854.59, "c": 30373.84, "v": 51934.11731, "qv": 1571091101.1299672, "taker_buy_qv": 809748635.0025868, "taker_buy_valid": 1 }, "1681430400": { "opened": 1681430400, "o": 30373.84, "h": 31000.0, "l": 29966.0, "c": 30466.93, "v": 75984.19452, "qv": 2323267494.38023, "taker_buy_qv": 1174371283.5651665, "taker_buy_valid": 1 }, "1681516800": { "opened": 1681516800, "o": 30466.93, "h": 30595.6, "l": 30202.0, "c": 30295.09, "v": 25429.81247, "qv": 772211097.614016, "taker_buy_qv": 377293528.3129067, "taker_buy_valid": 1 }, "1681603200": { "opened": 1681603200, "o": 30295.1, "h": 30549.99, "l": 30120.0, "c": 30304.65, "v": 26431.99322, "qv": 801322926.1525651, "taker_buy_qv": 399115587.0035981, "taker_buy_valid": 1 }, "1681689600": { "opened": 1681689600, "o": 30304.66, "h": 30316.06, "l": 29240.65, "c": 29430.27, "v": 56441.81127, "qv": 1675287761.4330356, "taker_buy_qv": 797711012.8071816, "taker_buy_valid": 1 }, "1681776000": { "opened": 1681776000, "o": 29430.27, "h": 30485.0, "l": 29096.78, "c": 30380.01, "v": 62004.89434, "qv": 1861001491.9786973, "taker_buy_qv": 972769560.7303039, "taker_buy_valid": 1 }, "1681862400": { "opened": 1681862400, "o": 30380.01, "h": 30413.53, "l": 28520.0, "c": 28797.1, "v": 86575.48656, "qv": 2541283888.303447, "taker_buy_qv": 1217556267.2010958, "taker_buy_valid": 1 }, "1681948800": { "opened": 1681948800, "o": 28797.1, "h": 29088.3, "l": 28010.0, "c": 28243.65, "v": 76879.09372, "qv": 2198854031.424746, "taker_buy_qv": 1055949765.7724996, "taker_buy_valid": 1 }, "1682035200": { "opened": 1682035200, "o": 28243.65, "h": 28374.02, "l": 27125.0, "c": 27262.84, "v": 77684.7679, "qv": 2164667611.9354606, "taker_buy_qv": 1070540576.475792, "taker_buy_valid": 1 }, "1682121600": { "opened": 1682121600, "o": 27262.84, "h": 27882.72, "l": 27140.35, "c": 27816.85, "v": 36023.69686, "qv": 989379475.3218232, "taker_buy_qv": 511200971.6362268, "taker_buy_valid": 1 }, "1682208000": { "opened": 1682208000, "o": 27816.85, "h": 27816.85, "l": 27311.25, "c": 27590.6, "v": 34812.09581, "qv": 959389698.7572551, "taker_buy_qv": 485328645.6943109, "taker_buy_valid": 1 }, "1682294400": { "opened": 1682294400, "o": 27590.59, "h": 28000.0, "l": 26942.82, "c": 27510.93, "v": 53111.56874, "qv": 1458406515.6404214, "taker_buy_qv": 704079582.6514922, "taker_buy_valid": 1 }, "1682380800": { "opened": 1682380800, "o": 27510.93, "h": 28399.99, "l": 27192.0, "c": 28300.79, "v": 52325.14637, "qv": 1446329375.242731, "taker_buy_qv": 742069216.9989536, "taker_buy_valid": 1 }, "1682467200": { "opened": 1682467200, "o": 28300.8, "h": 30036.0, "l": 27235.0, "c": 28415.29, "v": 129228.40403, "qv": 3719701461.9091635, "taker_buy_qv": 1857698379.2654004, "taker_buy_valid": 1 }, "1682553600": { "opened": 1682553600, "o": 28415.29, "h": 29890.0, "l": 28378.86, "c": 29472.77, "v": 95430.82431, "qv": 2784859692.3646197, "taker_buy_qv": 1418439305.6179047, "taker_buy_valid": 1 }, "1682640000": { "opened": 1682640000, "o": 29472.77, "h": 29599.54, "l": 28891.0, "c": 29311.7, "v": 54298.16578, "qv": 1590683771.6681979, "taker_buy_qv": 780784851.5470374, "taker_buy_valid": 1 }, "1682726400": { "opened": 1682726400, "o": 29311.69, "h": 29448.88, "l": 29031.0, "c": 29230.45, "v": 20466.83058, "qv": 599466910.0466621, "taker_buy_qv": 293627195.7058327, "taker_buy_valid": 1 }, "1682812800": { "opened": 1682812800, "o": 29230.45, "h": 29969.39, "l": 29079.59, "c": 29233.21, "v": 39752.5372, "qv": 1172155267.8761897, "taker_buy_qv": 586711670.5560739, "taker_buy_valid": 1 }, "1682899200": { "opened": 1682899200, "o": 29233.2, "h": 29337.34, "l": 27666.95, "c": 28068.26, "v": 64433.65958, "qv": 1828221138.9544399, "taker_buy_qv": 872712018.1808254, "taker_buy_valid": 1 }, "1682985600": { "opened": 1682985600, "o": 28068.26, "h": 28879.88, "l": 27872.0, "c": 28669.86, "v": 50824.5224, "qv": 1441733922.0116444, "taker_buy_qv": 703206831.7801806, "taker_buy_valid": 1 }, "1683072000": { "opened": 1683072000, "o": 28669.85, "h": 29266.66, "l": 28113.69, "c": 29026.16, "v": 64615.79213, "qv": 1845961218.8432436, "taker_buy_qv": 922549963.2507579, "taker_buy_valid": 1 }, "1683158400": { "opened": 1683158400, "o": 29026.16, "h": 29379.83, "l": 28663.64, "c": 28838.16, "v": 42575.47501, "qv": 1233816136.1606576, "taker_buy_qv": 593281438.9381377, "taker_buy_valid": 1 }, "1683244800": { "opened": 1683244800, "o": 28838.16, "h": 29677.0, "l": 28800.0, "c": 29505.61, "v": 58415.83048, "qv": 1709786814.901134, "taker_buy_qv": 850975342.6424303, "taker_buy_valid": 1 }, "1683331200": { "opened": 1683331200, "o": 29505.6, "h": 29820.0, "l": 28300.0, "c": 28848.2, "v": 49249.28459, "qv": 1429517892.780502, "taker_buy_qv": 676717267.0117224, "taker_buy_valid": 1 }, "1683417600": { "opened": 1683417600, "o": 28848.19, "h": 29138.29, "l": 28395.23, "c": 28430.1, "v": 30003.41028, "qv": 865838535.326382, "taker_buy_qv": 430162358.6294252, "taker_buy_valid": 1 }, "1683504000": { "opened": 1683504000, "o": 28430.09, "h": 28631.01, "l": 27262.0, "c": 27668.79, "v": 68244.36179, "qv": 1903052694.6684127, "taker_buy_qv": 901988104.11036, "taker_buy_valid": 1 }, "1683590400": { "opened": 1683590400, "o": 27668.8, "h": 27818.0, "l": 27353.0, "c": 27628.27, "v": 40113.31069, "qv": 1106923908.305847, "taker_buy_qv": 554561922.8053713, "taker_buy_valid": 1 }, "1683676800": { "opened": 1683676800, "o": 27628.28, "h": 28331.42, "l": 26777.0, "c": 27598.75, "v": 71155.11355, "qv": 1971173412.435502, "taker_buy_qv": 953153016.5096189, "taker_buy_valid": 1 }, "1683763200": { "opened": 1683763200, "o": 27598.74, "h": 27630.14, "l": 26702.05, "c": 26968.62, "v": 47635.31365, "qv": 1295799109.011004, "taker_buy_qv": 632925807.4925774, "taker_buy_valid": 1 }, "1683849600": { "opened": 1683849600, "o": 26968.61, "h": 27091.12, "l": 25811.46, "c": 26795.01, "v": 67207.93494, "qv": 1777052127.731093, "taker_buy_qv": 876487224.2550423, "taker_buy_valid": 1 }, "1683936000": { "opened": 1683936000, "o": 26795.01, "h": 27045.45, "l": 26692.03, "c": 26775.28, "v": 22814.90421, "qv": 612062852.0866882, "taker_buy_qv": 294038915.0326263, "taker_buy_valid": 1 }, "1684022400": { "opened": 1684022400, "o": 26775.27, "h": 27200.0, "l": 26560.53, "c": 26917.62, "v": 21594.8036, "qv": 580801698.0002693, "taker_buy_qv": 287060095.3315276, "taker_buy_valid": 1 }, "1684108800": { "opened": 1684108800, "o": 26917.61, "h": 27663.59, "l": 26726.0, "c": 27162.14, "v": 40430.08333, "qv": 1104633264.131574, "taker_buy_qv": 527237637.3310134, "taker_buy_valid": 1 }, "1684195200": { "opened": 1684195200, "o": 27162.15, "h": 27296.89, "l": 26852.11, "c": 27033.84, "v": 33270.45451, "qv": 900273404.6010331, "taker_buy_qv": 432214355.0561344, "taker_buy_valid": 1 }, "1684281600": { "opened": 1684281600, "o": 27033.85, "h": 27500.0, "l": 26544.71, "c": 27405.61, "v": 42958.97785, "qv": 1159714527.6352634, "taker_buy_qv": 584185553.7913067, "taker_buy_valid": 1 }, "1684368000": { "opened": 1684368000, "o": 27405.62, "h": 27485.33, "l": 26361.2, "c": 26821.28, "v": 49198.65143, "qv": 1330745572.6946373, "taker_buy_qv": 640128055.9068437, "taker_buy_valid": 1 }, "1684454400": { "opened": 1684454400, "o": 26821.28, "h": 27183.6, "l": 26630.0, "c": 26880.26, "v": 28754.13544, "qv": 772864757.1633048, "taker_buy_qv": 366169697.3870807, "taker_buy_valid": 1 }, "1684540800": { "opened": 1684540800, "o": 26880.26, "h": 27150.0, "l": 26825.11, "c": 27102.43, "v": 14434.54718, "qv": 389225653.7451669, "taker_buy_qv": 182562924.6341634, "taker_buy_valid": 1 }, "1684627200": { "opened": 1684627200, "o": 27102.42, "h": 27277.55, "l": 26666.03, "c": 26747.78, "v": 21347.87279, "qv": 575213570.2794422, "taker_buy_qv": 265526847.3320675, "taker_buy_valid": 1 }, "1684713600": { "opened": 1684713600, "o": 26747.78, "h": 27099.89, "l": 26538.21, "c": 26849.27, "v": 26458.83828, "qv": 709594996.7242744, "taker_buy_qv": 338982776.4596819, "taker_buy_valid": 1 }, "1684800000": { "opened": 1684800000, "o": 26849.28, "h": 27495.83, "l": 26798.11, "c": 27219.61, "v": 38700.83858, "qv": 1054565781.6023751, "taker_buy_qv": 516737777.2652495, "taker_buy_valid": 1 }, "1684886400": { "opened": 1684886400, "o": 27219.61, "h": 27219.61, "l": 26080.5, "c": 26329.01, "v": 54393.0657, "qv": 1442636235.4543552, "taker_buy_qv": 707870181.8163438, "taker_buy_valid": 1 }, "1684972800": { "opened": 1684972800, "o": 26329.0, "h": 26631.98, "l": 25871.89, "c": 26473.79, "v": 37435.44895, "qv": 984117789.7017612, "taker_buy_qv": 467287939.9395918, "taker_buy_valid": 1 }, "1685059200": { "opened": 1685059200, "o": 26473.8, "h": 26932.16, "l": 26327.24, "c": 26705.92, "v": 35061.18713, "qv": 932817724.59401, "taker_buy_qv": 439209106.7446719, "taker_buy_valid": 1 }, "1685145600": { "opened": 1685145600, "o": 26705.93, "h": 26895.0, "l": 26551.0, "c": 26854.27, "v": 15095.6867, "qv": 403337263.0344908, "taker_buy_qv": 191116596.7726723, "taker_buy_valid": 1 }, "1685232000": { "opened": 1685232000, "o": 26854.28, "h": 28261.32, "l": 26764.36, "c": 28065.0, "v": 43916.00855, "qv": 1205762341.9704952, "taker_buy_qv": 640869473.6004443, "taker_buy_valid": 1 }, "1685318400": { "opened": 1685318400, "o": 28065.01, "h": 28447.14, "l": 27524.6, "c": 27736.4, "v": 42385.41945, "qv": 1182678581.634669, "taker_buy_qv": 563722083.6591941, "taker_buy_valid": 1 }, "1685404800": { "opened": 1685404800, "o": 27736.39, "h": 28038.59, "l": 27554.0, "c": 27694.4, "v": 32686.75371, "qv": 908653906.0072742, "taker_buy_qv": 422438614.8525725, "taker_buy_valid": 1 }, "1685491200": { "opened": 1685491200, "o": 27694.39, "h": 27835.51, "l": 26839.01, "c": 27210.35, "v": 46588.80573, "qv": 1265952178.7798684, "taker_buy_qv": 596493723.439264, "taker_buy_valid": 1 }, "1685577600": { "opened": 1685577600, "o": 27210.36, "h": 27350.0, "l": 26605.05, "c": 26817.93, "v": 39217.8088, "qv": 1055132509.8658342, "taker_buy_qv": 500960557.9227829, "taker_buy_valid": 1 }, "1685664000": { "opened": 1685664000, "o": 26817.93, "h": 27300.0, "l": 26505.0, "c": 27242.59, "v": 36380.90269, "qv": 983857061.6408418, "taker_buy_qv": 490485191.7880676, "taker_buy_valid": 1 }, "1685750400": { "opened": 1685750400, "o": 27242.59, "h": 27333.29, "l": 26914.93, "c": 27069.22, "v": 16595.34117, "qv": 450588672.4704081, "taker_buy_qv": 210327639.5610825, "taker_buy_valid": 1 }, "1685836800": { "opened": 1685836800, "o": 27069.22, "h": 27455.02, "l": 26951.0, "c": 27115.21, "v": 19258.41049, "qv": 523747237.4389696, "taker_buy_qv": 258699846.4758803, "taker_buy_valid": 1 }, "1685923200": { "opened": 1685923200, "o": 27115.2, "h": 27129.33, "l": 25388.0, "c": 25728.2, "v": 65805.60305, "qv": 1722665798.0920303, "taker_buy_qv": 799867474.2125897, "taker_buy_valid": 1 }, "1686009600": { "opened": 1686009600, "o": 25728.2, "h": 27355.33, "l": 25351.02, "c": 27230.08, "v": 68392.60438, "qv": 1797636024.0812125, "taker_buy_qv": 922716234.2100114, "taker_buy_valid": 1 }, "1686096000": { "opened": 1686096000, "o": 27230.07, "h": 27391.77, "l": 26125.01, "c": 26339.34, "v": 59619.44364, "qv": 1589291467.5372329, "taker_buy_qv": 749083400.1203892, "taker_buy_valid": 1 }, "1686182400": { "opened": 1686182400, "o": 26339.34, "h": 26810.0, "l": 26210.0, "c": 26498.61, "v": 31075.51083, "qv": 823023638.236875, "taker_buy_qv": 387105933.4399799, "taker_buy_valid": 1 }, "1686268800": { "opened": 1686268800, "o": 26498.62, "h": 26783.33, "l": 26269.91, "c": 26477.81, "v": 27934.7097, "qv": 741158215.0539023, "taker_buy_qv": 338454644.8956143, "taker_buy_valid": 1 }, "1686355200": { "opened": 1686355200, "o": 26477.8, "h": 26533.87, "l": 25358.0, "c": 25841.21, "v": 64944.60108, "qv": 1673795235.4008923, "taker_buy_qv": 813190388.2485608, "taker_buy_valid": 1 }, "1686441600": { "opened": 1686441600, "o": 25841.22, "h": 26206.88, "l": 25634.7, "c": 25925.55, "v": 30014.29595, "qv": 776111471.8669971, "taker_buy_qv": 368954010.8074442, "taker_buy_valid": 1 }, "1686528000": { "opened": 1686528000, "o": 25925.54, "h": 26106.48, "l": 25602.11, "c": 25905.19, "v": 29900.50893, "qv": 773303698.8633221, "taker_buy_qv": 367770742.66004, "taker_buy_valid": 1 }, "1686614400": { "opened": 1686614400, "o": 25905.2, "h": 26433.21, "l": 25712.57, "c": 25934.25, "v": 41065.60853, "qv": 1068985236.5126554, "taker_buy_qv": 523776704.241491, "taker_buy_valid": 1 }, "1686700800": { "opened": 1686700800, "o": 25934.24, "h": 26098.0, "l": 24820.56, "c": 25128.6, "v": 45077.31608, "qv": 1152808416.919793, "taker_buy_qv": 530122336.3788532, "taker_buy_valid": 1 }, "1686787200": { "opened": 1686787200, "o": 25128.6, "h": 25759.01, "l": 24800.0, "c": 25598.49, "v": 48664.86063, "qv": 1224436974.8502872, "taker_buy_qv": 604884325.2462568, "taker_buy_valid": 1 }, "1686873600": { "opened": 1686873600, "o": 25598.49, "h": 26518.0, "l": 25175.56, "c": 26345.0, "v": 51596.91662, "qv": 1335158158.639614, "taker_buy_qv": 622525707.6049981, "taker_buy_valid": 1 }, "1686960000": { "opened": 1686960000, "o": 26345.01, "h": 26839.99, "l": 26181.0, "c": 26516.99, "v": 27842.2195, "qv": 738491809.8811625, "taker_buy_qv": 367248705.0054073, "taker_buy_valid": 1 }, "1687046400": { "opened": 1687046400, "o": 26516.99, "h": 26700.0, "l": 26255.85, "c": 26339.97, "v": 21538.31022, "qv": 571013013.8553362, "taker_buy_qv": 274864183.4442869, "taker_buy_valid": 1 }, "1687132800": { "opened": 1687132800, "o": 26339.98, "h": 27068.09, "l": 26256.61, "c": 26844.35, "v": 35872.65974, "qv": 954193987.2948112, "taker_buy_qv": 468128198.054531, "taker_buy_valid": 1 }, "1687219200": { "opened": 1687219200, "o": 26844.35, "h": 28402.74, "l": 26652.0, "c": 28307.99, "v": 69666.95525, "qv": 1912797983.5310054, "taker_buy_qv": 962782935.6899298, "taker_buy_valid": 1 }, "1687305600": { "opened": 1687305600, "o": 28308.0, "h": 30800.0, "l": 28257.99, "c": 29993.89, "v": 108926.40412, "qv": 3210301129.366291, "taker_buy_qv": 1646165465.2449384, "taker_buy_valid": 1 }, "1687392000": { "opened": 1687392000, "o": 29993.89, "h": 30500.0, "l": 29525.61, "c": 29884.92, "v": 59054.5646, "qv": 1775822103.7632556, "taker_buy_qv": 839284260.1798254, "taker_buy_valid": 1 }, "1687478400": { "opened": 1687478400, "o": 29884.92, "h": 31431.94, "l": 29800.0, "c": 30688.5, "v": 73931.89635, "qv": 2265077496.195469, "taker_buy_qv": 1112439184.9506557, "taker_buy_valid": 1 }, "1687564800": { "opened": 1687564800, "o": 30688.51, "h": 30800.0, "l": 30250.0, "c": 30527.43, "v": 30513.30135, "qv": 933244397.7040021, "taker_buy_qv": 443500647.9220822, "taker_buy_valid": 1 }, "1687651200": { "opened": 1687651200, "o": 30527.44, "h": 31046.01, "l": 30277.49, "c": 30462.66, "v": 30223.44801, "qv": 926316644.4167665, "taker_buy_qv": 448414594.5587875, "taker_buy_valid": 1 }, "1687737600": { "opened": 1687737600, "o": 30462.67, "h": 30666.0, "l": 29930.0, "c": 30267.99, "v": 45180.41489, "qv": 1367837657.5451825, "taker_buy_qv": 674540668.5726604, "taker_buy_valid": 1 }, "1687824000": { "opened": 1687824000, "o": 30267.99, "h": 30994.97, "l": 30226.17, "c": 30692.44, "v": 42699.64157, "qv": 1306206257.0193572, "taker_buy_qv": 647203906.7656411, "taker_buy_valid": 1 }, "1687910400": { "opened": 1687910400, "o": 30692.44, "h": 30709.74, "l": 29858.8, "c": 30077.41, "v": 40463.51937, "qv": 1224103637.6132562, "taker_buy_qv": 580226725.8333887, "taker_buy_valid": 1 }, "1687996800": { "opened": 1687996800, "o": 30077.4, "h": 30843.98, "l": 30049.98, "c": 30447.31, "v": 36330.62903, "qv": 1107940389.9242406, "taker_buy_qv": 543872730.2617269, "taker_buy_valid": 1 }, "1688083200": { "opened": 1688083200, "o": 30447.31, "h": 31282.0, "l": 29500.0, "c": 30472.0, "v": 89419.07618, "qv": 2726355505.5063505, "taker_buy_qv": 1351735332.858577, "taker_buy_valid": 1 }, "1688169600": { "opened": 1688169600, "o": 30471.99, "h": 30661.6, "l": 30320.57, "c": 30585.9, "v": 17501.75075, "qv": 533859338.1325383, "taker_buy_qv": 247175148.950766, "taker_buy_valid": 1 }, "1688256000": { "opened": 1688256000, "o": 30585.9, "h": 30791.0, "l": 30155.0, "c": 30617.03, "v": 23286.41019, "qv": 711031423.4334425, "taker_buy_qv": 324616031.9581684, "taker_buy_valid": 1 }, "1688342400": { "opened": 1688342400, "o": 30617.02, "h": 31380.0, "l": 30570.27, "c": 31156.2, "v": 43761.64311, "qv": 1352635339.5043936, "taker_buy_qv": 645698735.3773494, "taker_buy_valid": 1 }, "1688428800": { "opened": 1688428800, "o": 31156.2, "h": 31350.69, "l": 30620.0, "c": 30766.51, "v": 33206.11943, "qv": 1028794008.5245212, "taker_buy_qv": 437126154.0841225, "taker_buy_valid": 1 }, "1688515200": { "opened": 1688515200, "o": 30766.52, "h": 30878.07, "l": 30200.0, "c": 30504.81, "v": 33215.67122, "qv": 1013694790.3170501, "taker_buy_qv": 476478254.9434133, "taker_buy_valid": 1 }, "1688601600": { "opened": 1688601600, "o": 30504.8, "h": 31500.0, "l": 29850.45, "c": 29895.43, "v": 71319.6261, "qv": 2181763648.99527, "taker_buy_qv": 1039137135.293551, "taker_buy_valid": 1 }, "1688688000": { "opened": 1688688000, "o": 29895.42, "h": 30449.0, "l": 29701.02, "c": 30344.7, "v": 34070.53895, "qv": 1027461795.2332091, "taker_buy_qv": 448638761.3838917, "taker_buy_valid": 1 }, "1688774400": { "opened": 1688774400, "o": 30344.7, "h": 30386.81, "l": 30044.47, "c": 30284.63, "v": 13094.59042, "qv": 395759717.5724278, "taker_buy_qv": 181083431.1999306, "taker_buy_valid": 1 }, "1688860800": { "opened": 1688860800, "o": 30284.63, "h": 30445.52, "l": 30061.12, "c": 30160.71, "v": 15388.50196, "qv": 465781514.2589476, "taker_buy_qv": 212433521.8897289, "taker_buy_valid": 1 }, "1688947200": { "opened": 1688947200, "o": 30160.71, "h": 31045.78, "l": 29950.0, "c": 30411.57, "v": 41262.87652, "qv": 1254289037.7420728, "taker_buy_qv": 595390893.1450084, "taker_buy_valid": 1 }, "1689033600": { "opened": 1689033600, "o": 30411.57, "h": 30813.63, "l": 30300.0, "c": 30622.1, "v": 28476.83311, "qv": 868966244.2412692, "taker_buy_qv": 417204801.1629621, "taker_buy_valid": 1 }, "1689120000": { "opened": 1689120000, "o": 30622.1, "h": 30983.25, "l": 30210.0, "c": 30380.0, "v": 38108.99669, "qv": 1166497472.433173, "taker_buy_qv": 558742524.9312288, "taker_buy_valid": 1 }, "1689206400": { "opened": 1689206400, "o": 30380.0, "h": 31804.2, "l": 30251.0, "c": 31454.23, "v": 70772.51836, "qv": 2194927210.224416, "taker_buy_qv": 1119542855.1513171, "taker_buy_valid": 1 }, "1689292800": { "opened": 1689292800, "o": 31454.23, "h": 31630.0, "l": 29900.0, "c": 30312.01, "v": 60749.48424, "qv": 1869443273.7476244, "taker_buy_qv": 877642037.8224415, "taker_buy_valid": 1 }, "1689379200": { "opened": 1689379200, "o": 30312.0, "h": 30390.9, "l": 30200.0, "c": 30289.52, "v": 14118.55329, "qv": 427921094.3021783, "taker_buy_qv": 194912673.9119217, "taker_buy_valid": 1 }, "1689465600": { "opened": 1689465600, "o": 30289.52, "h": 30441.46, "l": 30064.29, "c": 30231.99, "v": 15760.1281, "qv": 477189328.0072937, "taker_buy_qv": 221713710.223243, "taker_buy_valid": 1 }, "1689552000": { "opened": 1689552000, "o": 30232.0, "h": 30336.96, "l": 29659.2, "c": 30138.0, "v": 30882.76839, "qv": 929647644.243343, "taker_buy_qv": 432105955.4547703, "taker_buy_valid": 1 }, "1689638400": { "opened": 1689638400, "o": 30138.01, "h": 30239.78, "l": 29512.0, "c": 29859.13, "v": 30003.8601, "qv": 897157095.4774112, "taker_buy_qv": 411748868.0629127, "taker_buy_valid": 1 }, "1689724800": { "opened": 1689724800, "o": 29859.14, "h": 30189.09, "l": 29761.96, "c": 29909.21, "v": 25657.36137, "qv": 769254865.2851151, "taker_buy_qv": 367624217.9174355, "taker_buy_valid": 1 }, "1689811200": { "opened": 1689811200, "o": 29909.21, "h": 30417.46, "l": 29570.96, "c": 29800.0, "v": 37540.68193, "qv": 1125950643.7116494, "taker_buy_qv": 541742405.5204978, "taker_buy_valid": 1 }, "1689897600": { "opened": 1689897600, "o": 29800.0, "h": 30061.7, "l": 29726.34, "c": 29901.72, "v": 23881.40865, "qv": 713123417.7612139, "taker_buy_qv": 345404092.6459083, "taker_buy_valid": 1 }, "1689984000": { "opened": 1689984000, "o": 29901.72, "h": 29999.0, "l": 29625.1, "c": 29794.0, "v": 14660.40467, "qv": 437785700.3396102, "taker_buy_qv": 200848375.4485695, "taker_buy_valid": 1 }, "1690070400": { "opened": 1690070400, "o": 29793.99, "h": 30350.0, "l": 29730.0, "c": 30083.75, "v": 18292.78637, "qv": 548940321.0915866, "taker_buy_qv": 266761143.4116981, "taker_buy_valid": 1 }, "1690156800": { "opened": 1690156800, "o": 30083.75, "h": 30099.58, "l": 28861.9, "c": 29176.5, "v": 39628.99691, "qv": 1162562413.8190155, "taker_buy_qv": 529388757.4915814, "taker_buy_valid": 1 }, "1690243200": { "opened": 1690243200, "o": 29176.5, "h": 29376.0, "l": 29047.65, "c": 29228.91, "v": 21565.7478, "qv": 629531351.1145664, "taker_buy_qv": 299466722.1976085, "taker_buy_valid": 1 }, "1690329600": { "opened": 1690329600, "o": 29228.91, "h": 29690.0, "l": 29096.94, "c": 29351.96, "v": 33931.63366, "qv": 995569172.1396836, "taker_buy_qv": 469155943.83416, "taker_buy_valid": 1 }, "1690416000": { "opened": 1690416000, "o": 29351.95, "h": 29567.49, "l": 29083.85, "c": 29222.78, "v": 22476.47626, "qv": 659594157.3443576, "taker_buy_qv": 304728875.7312362, "taker_buy_valid": 1 }, "1690502400": { "opened": 1690502400, "o": 29222.78, "h": 29542.22, "l": 29123.12, "c": 29314.14, "v": 23993.61627, "qv": 702705076.837866, "taker_buy_qv": 334588917.0883291, "taker_buy_valid": 1 }, "1690588800": { "opened": 1690588800, "o": 29314.14, "h": 29406.92, "l": 29256.18, "c": 29352.9, "v": 10851.36844, "qv": 318276733.8766431, "taker_buy_qv": 159659088.1646764, "taker_buy_valid": 1 }, "1690675200": { "opened": 1690675200, "o": 29352.9, "h": 29449.0, "l": 29033.24, "c": 29281.09, "v": 15706.97441, "qv": 459830379.6509824, "taker_buy_qv": 226012721.3705351, "taker_buy_valid": 1 }, "1690761600": { "opened": 1690761600, "o": 29281.09, "h": 29530.0, "l": 29101.8, "c": 29232.25, "v": 22605.48964, "qv": 663025204.2072346, "taker_buy_qv": 323482162.2920864, "taker_buy_valid": 1 }, "1690848000": { "opened": 1690848000, "o": 29232.26, "h": 29739.25, "l": 28585.7, "c": 29705.99, "v": 44719.65162, "qv": 1299160215.077924, "taker_buy_qv": 634595648.9435309, "taker_buy_valid": 1 }, "1690934400": { "opened": 1690934400, "o": 29705.99, "h": 30047.5, "l": 28927.5, "c": 29186.01, "v": 48181.65141, "qv": 1419729744.649752, "taker_buy_qv": 676256840.2750593, "taker_buy_valid": 1 }, "1691020800": { "opened": 1691020800, "o": 29186.0, "h": 29433.33, "l": 28968.0, "c": 29193.64, "v": 26476.91994, "qv": 773302705.4947629, "taker_buy_qv": 376856740.4883937, "taker_buy_valid": 1 }, "1691107200": { "opened": 1691107200, "o": 29193.65, "h": 29333.08, "l": 28807.54, "c": 29113.99, "v": 23551.95217, "qv": 686643453.3930904, "taker_buy_qv": 307284659.321428, "taker_buy_valid": 1 }, "1691193600": { "opened": 1691193600, "o": 29114.0, "h": 29152.23, "l": 28978.64, "c": 29072.13, "v": 11645.52018, "qv": 338478560.1218247, "taker_buy_qv": 159611625.1658778, "taker_buy_valid": 1 }, "1691280000": { "opened": 1691280000, "o": 29072.13, "h": 29205.09, "l": 28991.88, "c": 29088.42, "v": 13178.1972, "qv": 383209498.8777505, "taker_buy_qv": 188192943.696217, "taker_buy_valid": 1 }, "1691366400": { "opened": 1691366400, "o": 29088.43, "h": 29276.78, "l": 28701.03, "c": 29211.06, "v": 30966.87746, "qv": 899492595.6812717, "taker_buy_qv": 446702609.5645752, "taker_buy_valid": 1 }, "1691452800": { "opened": 1691452800, "o": 29211.06, "h": 30244.0, "l": 29146.45, "c": 29770.42, "v": 45700.53392, "qv": 1352934531.6659672, "taker_buy_qv": 716161501.5730364, "taker_buy_valid": 1 }, "1691539200": { "opened": 1691539200, "o": 29770.41, "h": 30160.0, "l": 29376.67, "c": 29581.99, "v": 38003.88725, "qv": 1130396850.0974114, "taker_buy_qv": 556446376.251785, "taker_buy_valid": 1 }, "1691625600": { "opened": 1691625600, "o": 29581.99, "h": 29738.0, "l": 29320.2, "c": 29455.75, "v": 23463.45373, "qv": 692863472.0877249, "taker_buy_qv": 330886650.2003818, "taker_buy_valid": 1 }, "1691712000": { "opened": 1691712000, "o": 29455.76, "h": 29564.52, "l": 29252.45, "c": 29426.03, "v": 20637.0443, "qv": 607176051.3015367, "taker_buy_qv": 288451712.1002085, "taker_buy_valid": 1 }, "1691798400": { "opened": 1691798400, "o": 29426.02, "h": 29481.35, "l": 29381.56, "c": 29430.17, "v": 8971.48068, "qv": 263949405.5434029, "taker_buy_qv": 123039182.1587899, "taker_buy_valid": 1 }, "1691884800": { "opened": 1691884800, "o": 29430.18, "h": 29474.65, "l": 29272.32, "c": 29303.84, "v": 11101.70947, "qv": 326264625.2296824, "taker_buy_qv": 154501729.2473491, "taker_buy_valid": 1 }, "1691971200": { "opened": 1691971200, "o": 29303.85, "h": 29695.32, "l": 29102.45, "c": 29430.93, "v": 31443.11532, "qv": 924613476.681799, "taker_buy_qv": 442247506.1673844, "taker_buy_valid": 1 }, "1692057600": { "opened": 1692057600, "o": 29430.92, "h": 29499.26, "l": 29059.6, "c": 29200.0, "v": 27503.87691, "qv": 806683957.3100156, "taker_buy_qv": 374046205.2590536, "taker_buy_valid": 1 }, "1692144000": { "opened": 1692144000, "o": 29200.01, "h": 29259.85, "l": 28723.08, "c": 28730.51, "v": 32996.69854, "qv": 959870747.0063142, "taker_buy_qv": 429510396.4298237, "taker_buy_valid": 1 }, "1692230400": { "opened": 1692230400, "o": 28730.51, "h": 28783.48, "l": 25166.0, "c": 26623.41, "v": 100271.54033, "qv": 2755821274.340605, "taker_buy_qv": 1302553963.3106227, "taker_buy_valid": 1 }, "1692316800": { "opened": 1692316800, "o": 26623.41, "h": 26832.6, "l": 25619.0, "c": 26054.0, "v": 69790.65711, "qv": 1834219523.699404, "taker_buy_qv": 881095856.1944035, "taker_buy_valid": 1 }, "1692403200": { "opened": 1692403200, "o": 26054.0, "h": 26281.0, "l": 25801.09, "c": 26100.01, "v": 26160.75343, "qv": 680623880.8247554, "taker_buy_qv": 337010159.8115182, "taker_buy_valid": 1 }, "1692489600": { "opened": 1692489600, "o": 26100.01, "h": 26299.0, "l": 25971.05, "c": 26189.99, "v": 19056.91209, "qv": 497880752.2301158, "taker_buy_qv": 258890029.0825063, "taker_buy_valid": 1 }, "1692576000": { "opened": 1692576000, "o": 26190.0, "h": 26258.42, "l": 25812.0, "c": 26126.92, "v": 30267.24233, "qv": 788205156.3215925, "taker_buy_qv": 365942107.3406446, "taker_buy_valid": 1 }, "1692662400": { "opened": 1692662400, "o": 26126.92, "h": 26139.42, "l": 25300.0, "c": 26056.0, "v": 34247.06688, "qv": 886782344.1602929, "taker_buy_qv": 425661908.6149738, "taker_buy_valid": 1 }, "1692748800": { "opened": 1692748800, "o": 26055.99, "h": 26819.27, "l": 25812.82, "c": 26432.72, "v": 44023.69978, "qv": 1156326251.922411, "taker_buy_qv": 576734438.2954001, "taker_buy_valid": 1 }, "1692835200": { "opened": 1692835200, "o": 26432.71, "h": 26577.87, "l": 25864.0, "c": 26180.05, "v": 30205.22116, "qv": 792966965.8982658, "taker_buy_qv": 367233375.4168434, "taker_buy_valid": 1 }, "1692921600": { "opened": 1692921600, "o": 26180.05, "h": 26314.05, "l": 25777.15, "c": 26060.01, "v": 27753.33772, "qv": 722611079.1898074, "taker_buy_qv": 345214226.918254, "taker_buy_valid": 1 }, "1693008000": { "opened": 1693008000, "o": 26060.0, "h": 26125.77, "l": 25985.92, "c": 26017.37, "v": 10022.22322, "qv": 261041530.4758038, "taker_buy_qv": 121952627.5976749, "taker_buy_valid": 1 }, "1693094400": { "opened": 1693094400, "o": 26017.38, "h": 26182.23, "l": 25966.11, "c": 26101.77, "v": 12099.64216, "qv": 315548363.0193776, "taker_buy_qv": 160918200.3936097, "taker_buy_valid": 1 }, "1693180800": { "opened": 1693180800, "o": 26101.78, "h": 26253.99, "l": 25864.5, "c": 26120.0, "v": 22692.62655, "qv": 591008939.17657, "taker_buy_qv": 284226173.7934395, "taker_buy_valid": 1 }, "1693267200": { "opened": 1693267200, "o": 26120.0, "h": 28142.85, "l": 25922.0, "c": 27716.34, "v": 74251.99488, "qv": 2023326050.758479, "taker_buy_qv": 1034244032.3814663, "taker_buy_valid": 1 }, "1693353600": { "opened": 1693353600, "o": 27716.34, "h": 27768.57, "l": 27017.24, "c": 27299.99, "v": 35448.25848, "qv": 969086451.1625257, "taker_buy_qv": 456926409.729732, "taker_buy_valid": 1 }, "1693440000": { "opened": 1693440000, "o": 27299.99, "h": 27587.51, "l": 25655.01, "c": 25940.78, "v": 51032.80401, "qv": 1360373186.0116708, "taker_buy_qv": 655707233.8849008, "taker_buy_valid": 1 }, "1693526400": { "opened": 1693526400, "o": 25940.77, "h": 26156.0, "l": 25333.75, "c": 25805.05, "v": 41032.15056, "qv": 1059444591.7097493, "taker_buy_qv": 515429946.1831724, "taker_buy_valid": 1 }, "1693612800": { "opened": 1693612800, "o": 25805.04, "h": 25987.5, "l": 25752.47, "c": 25869.51, "v": 16250.77698, "qv": 419812969.9468598, "taker_buy_qv": 197234437.0220484, "taker_buy_valid": 1 }, "1693699200": { "opened": 1693699200, "o": 25869.52, "h": 26135.0, "l": 25800.0, "c": 25971.21, "v": 17474.47667, "qv": 453100690.1021077, "taker_buy_qv": 222581536.0268467, "taker_buy_valid": 1 }, "1693785600": { "opened": 1693785600, "o": 25971.21, "h": 26108.02, "l": 25631.21, "c": 25826.02, "v": 21777.59609, "qv": 563532890.5699993, "taker_buy_qv": 263365883.4295556, "taker_buy_valid": 1 }, "1693872000": { "opened": 1693872000, "o": 25826.03, "h": 25915.49, "l": 25562.62, "c": 25792.1, "v": 21323.39337, "qv": 548893707.6002005, "taker_buy_qv": 255537038.4660957, "taker_buy_valid": 1 }, "1693958400": { "opened": 1693958400, "o": 25792.11, "h": 26040.0, "l": 25372.51, "c": 25759.95, "v": 27262.52386, "qv": 700763180.8011677, "taker_buy_qv": 327416444.7840959, "taker_buy_valid": 1 }, "1694044800": { "opened": 1694044800, "o": 25759.95, "h": 26443.14, "l": 25615.38, "c": 26255.0, "v": 27687.49567, "qv": 718923008.9071183, "taker_buy_qv": 350741324.2920373, "taker_buy_valid": 1 }, "1694131200": { "opened": 1694131200, "o": 26255.0, "h": 26445.5, "l": 25647.26, "c": 25910.5, "v": 28999.76471, "qv": 754184537.1096923, "taker_buy_qv": 370236844.4314076, "taker_buy_valid": 1 }, "1694217600": { "opened": 1694217600, "o": 25910.5, "h": 25945.09, "l": 25796.64, "c": 25901.61, "v": 10980.62277, "qv": 284109473.8075783, "taker_buy_qv": 134863388.7628859, "taker_buy_valid": 1 }, "1694304000": { "opened": 1694304000, "o": 25901.6, "h": 26033.66, "l": 25570.57, "c": 25841.61, "v": 18738.26914, "qv": 483577459.2055345, "taker_buy_qv": 225752901.0403501, "taker_buy_valid": 1 }, "1694390400": { "opened": 1694390400, "o": 25841.6, "h": 25900.69, "l": 24901.0, "c": 25162.52, "v": 41682.32, "qv": 1057371884.6697066, "taker_buy_qv": 498821645.3852222, "taker_buy_valid": 1 }, "1694476800": { "opened": 1694476800, "o": 25162.53, "h": 26567.0, "l": 25131.48, "c": 25840.1, "v": 56434.38537, "qv": 1464393036.9616623, "taker_buy_qv": 719147319.9787064, "taker_buy_valid": 1 }, "1694563200": { "opened": 1694563200, "o": 25840.1, "h": 26405.22, "l": 25764.17, "c": 26222.0, "v": 31610.82753, "qv": 825437881.4687591, "taker_buy_qv": 399099781.6207648, "taker_buy_valid": 1 }, "1694649600": { "opened": 1694649600, "o": 26222.0, "h": 26860.49, "l": 26126.77, "c": 26522.73, "v": 38333.1725, "qv": 1015267319.7730227, "taker_buy_qv": 514863794.3783894, "taker_buy_valid": 1 }, "1694736000": { "opened": 1694736000, "o": 26522.73, "h": 26888.0, "l": 26224.0, "c": 26600.0, "v": 26227.29369, "qv": 695203258.0004445, "taker_buy_qv": 334045930.7667212, "taker_buy_valid": 1 }, "1694822400": { "opened": 1694822400, "o": 26599.99, "h": 26777.0, "l": 26445.0, "c": 26559.67, "v": 13960.93351, "qv": 370889866.4592735, "taker_buy_qv": 172926781.3888423, "taker_buy_valid": 1 }, "1694908800": { "opened": 1694908800, "o": 26559.67, "h": 26623.25, "l": 26399.0, "c": 26527.51, "v": 12998.10277, "qv": 344703727.5601071, "taker_buy_qv": 168675580.016463, "taker_buy_valid": 1 }, "1694995200": { "opened": 1694995200, "o": 26527.5, "h": 27409.0, "l": 26377.35, "c": 26762.51, "v": 43000.43256, "qv": 1158780347.625305, "taker_buy_qv": 580912488.7594309, "taker_buy_valid": 1 }, "1695081600": { "opened": 1695081600, "o": 26762.5, "h": 27483.57, "l": 26667.79, "c": 27210.26, "v": 36190.52187, "qv": 981539255.55962, "taker_buy_qv": 484061308.124933, "taker_buy_valid": 1 }, "1695168000": { "opened": 1695168000, "o": 27210.25, "h": 27388.63, "l": 26800.0, "c": 27125.0, "v": 34207.21867, "qv": 927206075.9626273, "taker_buy_qv": 460402346.1707834, "taker_buy_valid": 1 }, "1695254400": { "opened": 1695254400, "o": 27125.01, "h": 27159.6, "l": 26377.7, "c": 26568.08, "v": 34476.82662, "qv": 920768143.3513128, "taker_buy_qv": 450738363.8506985, "taker_buy_valid": 1 }, "1695340800": { "opened": 1695340800, "o": 26568.08, "h": 26743.38, "l": 26468.77, "c": 26580.14, "v": 18198.2292, "qv": 484331618.9485319, "taker_buy_qv": 225805692.7235693, "taker_buy_valid": 1 }, "1695427200": { "opened": 1695427200, "o": 26580.14, "h": 26632.81, "l": 26509.0, "c": 26575.96, "v": 9440.7026, "qv": 250873957.3886738, "taker_buy_qv": 116581214.130133, "taker_buy_valid": 1 }, "1695513600": { "opened": 1695513600, "o": 26575.97, "h": 26738.54, "l": 26122.08, "c": 26248.38, "v": 15706.65771, "qv": 416368301.3736848, "taker_buy_qv": 200078452.0167577, "taker_buy_valid": 1 }, "1695600000": { "opened": 1695600000, "o": 26248.39, "h": 26446.15, "l": 25990.46, "c": 26304.81, "v": 26266.2039, "qv": 688252596.3809944, "taker_buy_qv": 331622453.1518055, "taker_buy_valid": 1 }, "1695686400": { "opened": 1695686400, "o": 26304.8, "h": 26397.46, "l": 26088.34, "c": 26221.67, "v": 18495.35066, "qv": 485217905.0421048, "taker_buy_qv": 231246870.5474588, "taker_buy_valid": 1 }, "1695772800": { "opened": 1695772800, "o": 26221.68, "h": 26850.0, "l": 26112.06, "c": 26372.99, "v": 34771.57978, "qv": 918797815.048481, "taker_buy_qv": 444221386.426141, "taker_buy_valid": 1 }, "1695859200": { "opened": 1695859200, "o": 26373.0, "h": 27308.48, "l": 26342.4, "c": 27021.39, "v": 44517.83491, "qv": 1193420040.1309185, "taker_buy_qv": 602340703.6015062, "taker_buy_valid": 1 }, "1695945600": { "opened": 1695945600, "o": 27021.39, "h": 27244.89, "l": 26665.16, "c": 26906.96, "v": 28478.76219, "qv": 767827314.9319088, "taker_buy_qv": 388591243.2591525, "taker_buy_valid": 1 }, "1696032000": { "opened": 1696032000, "o": 26906.96, "h": 27094.99, "l": 26886.31, "c": 26962.56, "v": 12804.62307, "qv": 345406056.6806953, "taker_buy_qv": 167818583.0599575, "taker_buy_valid": 1 }, "1696118400": { "opened": 1696118400, "o": 26962.57, "h": 28065.51, "l": 26954.09, "c": 27992.57, "v": 24602.81468, "qv": 674657121.9944204, "taker_buy_qv": 351622961.4701274, "taker_buy_valid": 1 }, "1696204800": { "opened": 1696204800, "o": 27992.58, "h": 28580.0, "l": 27281.44, "c": 27494.51, "v": 57071.14241, "qv": 1600944483.4902065, "taker_buy_qv": 797598852.4797782, "taker_buy_valid": 1 }, "1696291200": { "opened": 1696291200, "o": 27494.51, "h": 27676.52, "l": 27160.5, "c": 27426.46, "v": 28928.96555, "qv": 794301815.426502, "taker_buy_qv": 372402100.7967511, "taker_buy_valid": 1 }, "1696377600": { "opened": 1696377600, "o": 27426.45, "h": 27839.72, "l": 27202.0, "c": 27778.57, "v": 29816.142, "qv": 820421385.2557853, "taker_buy_qv": 414806576.3484014, "taker_buy_valid": 1 }, "1696464000": { "opened": 1696464000, "o": 27778.57, "h": 28120.39, "l": 27352.0, "c": 27410.39, "v": 30681.49619, "qv": 849415594.0472504, "taker_buy_qv": 415039706.5866476, "taker_buy_valid": 1 }, "1696550400": { "opened": 1696550400, "o": 27410.39, "h": 28295.0, "l": 27175.94, "c": 27931.09, "v": 37983.24277, "qv": 1052864393.8176135, "taker_buy_qv": 529241188.557369, "taker_buy_valid": 1 }, "1696636800": { "opened": 1696636800, "o": 27931.1, "h": 28029.67, "l": 27842.08, "c": 27956.67, "v": 13348.83825, "qv": 372820279.523143, "taker_buy_qv": 178534947.7787839, "taker_buy_valid": 1 }, "1696723200": { "opened": 1696723200, "o": 27956.67, "h": 28095.14, "l": 27687.5, "c": 27917.05, "v": 19693.56921, "qv": 549839951.4800811, "taker_buy_qv": 257333249.5330772, "taker_buy_valid": 1 }, "1696809600": { "opened": 1696809600, "o": 27917.06, "h": 27987.93, "l": 27260.0, "c": 27590.12, "v": 31534.74639, "qv": 870014634.3621609, "taker_buy_qv": 415887241.10445, "taker_buy_valid": 1 }, "1696896000": { "opened": 1696896000, "o": 27590.12, "h": 27735.0, "l": 27298.0, "c": 27390.12, "v": 22776.84383, "qv": 626258724.2775784, "taker_buy_qv": 298354384.6981499, "taker_buy_valid": 1 }, "1696982400": { "opened": 1696982400, "o": 27390.12, "h": 27477.39, "l": 26538.66, "c": 26875.52, "v": 37349.44706, "qv": 1007065585.9346406, "taker_buy_qv": 470620209.7857446, "taker_buy_valid": 1 }, "1697068800": { "opened": 1697068800, "o": 26875.52, "h": 26947.04, "l": 26555.0, "c": 26759.63, "v": 23428.64112, "qv": 626909068.3868717, "taker_buy_qv": 297794983.5412317, "taker_buy_valid": 1 }, "1697155200": { "opened": 1697155200, "o": 26759.63, "h": 27130.0, "l": 26685.0, "c": 26862.0, "v": 24115.76499, "qv": 647553796.3580662, "taker_buy_qv": 301049285.742293, "taker_buy_valid": 1 }, "1697241600": { "opened": 1697241600, "o": 26862.0, "h": 26989.58, "l": 26789.0, "c": 26852.48, "v": 10417.25576, "qv": 280059019.0534013, "taker_buy_qv": 117730324.8186729, "taker_buy_valid": 1 }, "1697328000": { "opened": 1697328000, "o": 26852.48, "h": 27293.33, "l": 26808.25, "c": 27154.15, "v": 15274.6917, "qv": 412673965.3439348, "taker_buy_qv": 210833694.1344327, "taker_buy_valid": 1 }, "1697414400": { "opened": 1697414400, "o": 27154.14, "h": 30000.0, "l": 27112.66, "c": 28500.78, "v": 78399.22445, "qv": 2210785548.2360964, "taker_buy_qv": 1148700588.6793344, "taker_buy_valid": 1 }, "1697500800": { "opened": 1697500800, "o": 28500.77, "h": 28613.65, "l": 28069.32, "c": 28395.91, "v": 38428.44532, "qv": 1090741746.4830873, "taker_buy_qv": 539218488.3415859, "taker_buy_valid": 1 }, "1697587200": { "opened": 1697587200, "o": 28395.91, "h": 28982.36, "l": 28142.87, "c": 28320.0, "v": 32162.47591, "qv": 914773525.1527581, "taker_buy_qv": 443515753.8170772, "taker_buy_valid": 1 }, "1697673600": { "opened": 1697673600, "o": 28320.0, "h": 28916.89, "l": 28100.66, "c": 28713.71, "v": 35895.50179, "qv": 1023984017.0322788, "taker_buy_qv": 525695852.5632501, "taker_buy_valid": 1 }, "1697760000": { "opened": 1697760000, "o": 28713.71, "h": 30207.55, "l": 28578.29, "c": 29669.04, "v": 59422.0992, "qv": 1753411192.551091, "taker_buy_qv": 869634841.3281221, "taker_buy_valid": 1 }, "1697846400": { "opened": 1697846400, "o": 29669.05, "h": 30379.99, "l": 29464.77, "c": 29909.8, "v": 27517.51897, "qv": 821964508.4353629, "taker_buy_qv": 413323530.3421796, "taker_buy_valid": 1 }, "1697932800": { "opened": 1697932800, "o": 29909.8, "h": 30248.0, "l": 29640.0, "c": 29992.46, "v": 22852.54563, "qv": 683854827.8969322, "taker_buy_qv": 334011129.2314961, "taker_buy_valid": 1 }, "1698019200": { "opened": 1698019200, "o": 29992.46, "h": 34741.91, "l": 29883.6, "c": 33069.99, "v": 93513.64246, "qv": 2941620022.8651876, "taker_buy_qv": 1505815243.5676994, "taker_buy_valid": 1 }, "1698105600": { "opened": 1698105600, "o": 33069.99, "h": 35280.0, "l": 32832.34, "c": 33922.73, "v": 115265.02418, "qv": 3933194868.161196, "taker_buy_qv": 1959449469.4657931, "taker_buy_valid": 1 }, "1698192000": { "opened": 1698192000, "o": 33922.73, "h": 35132.85, "l": 33679.05, "c": 34496.05, "v": 54887.02529, "qv": 1888210825.6063828, "taker_buy_qv": 900236395.3726264, "taker_buy_valid": 1 }, "1698278400": { "opened": 1698278400, "o": 34496.05, "h": 34824.13, "l": 33751.0, "c": 34151.66, "v": 39744.66255, "qv": 1363077907.10912, "taker_buy_qv": 635547858.4928182, "taker_buy_valid": 1 }, "1698364800": { "opened": 1698364800, "o": 34151.66, "h": 34245.0, "l": 33390.95, "c": 33892.02, "v": 32330.40106, "qv": 1096889423.419842, "taker_buy_qv": 485405697.9244014, "taker_buy_valid": 1 }, "1698451200": { "opened": 1698451200, "o": 33892.01, "h": 34493.33, "l": 33860.0, "c": 34081.0, "v": 16880.13144, "qv": 575936523.347353, "taker_buy_qv": 283656619.5863619, "taker_buy_valid": 1 }, "1698537600": { "opened": 1698537600, "o": 34081.01, "h": 34750.11, "l": 33930.0, "c": 34525.89, "v": 20685.52176, "qv": 711652985.1790963, "taker_buy_qv": 345933681.7968467, "taker_buy_valid": 1 }, "1698624000": { "opened": 1698624000, "o": 34525.88, "h": 34856.0, "l": 34062.84, "c": 34474.73, "v": 33657.95976, "qv": 1159771907.6421053, "taker_buy_qv": 525162190.5371194, "taker_buy_valid": 1 }, "1698710400": { "opened": 1698710400, "o": 34474.74, "h": 34720.49, "l": 34025.0, "c": 34639.77, "v": 32737.89822, "qv": 1125442444.4884882, "taker_buy_qv": 544722903.4968481, "taker_buy_valid": 1 }, "1698796800": { "opened": 1698796800, "o": 34639.78, "h": 35582.0, "l": 34097.39, "c": 35421.43, "v": 53473.28165, "qv": 1856348820.4794536, "taker_buy_qv": 895387891.4676665, "taker_buy_valid": 1 }, "1698883200": { "opened": 1698883200, "o": 35421.43, "h": 35984.99, "l": 34300.0, "c": 34941.59, "v": 48015.57732, "qv": 1686141698.092171, "taker_buy_qv": 818365718.9549311, "taker_buy_valid": 1 }, "1698969600": { "opened": 1698969600, "o": 34941.58, "h": 34946.5, "l": 34120.0, "c": 34716.78, "v": 39071.20644, "qv": 1347962831.5658624, "taker_buy_qv": 661176167.7749346, "taker_buy_valid": 1 }, "1699056000": { "opened": 1699056000, "o": 34716.78, "h": 35255.0, "l": 34585.18, "c": 35062.07, "v": 18377.55545, "qv": 639958598.4198353, "taker_buy_qv": 321479754.9172934, "taker_buy_valid": 1 }, "1699142400": { "opened": 1699142400, "o": 35062.06, "h": 35380.0, "l": 34448.0, "c": 35011.88, "v": 24528.73376, "qv": 859350974.0014893, "taker_buy_qv": 415912075.9000027, "taker_buy_valid": 1 }, "1699228800": { "opened": 1699228800, "o": 35011.89, "h": 35276.33, "l": 34725.9, "c": 35046.09, "v": 22346.47086, "qv": 782427702.2653205, "taker_buy_qv": 377126281.1530906, "taker_buy_valid": 1 }, "1699315200": { "opened": 1699315200, "o": 35046.09, "h": 35888.0, "l": 34523.06, "c": 35399.12, "v": 38688.73692, "qv": 1358031361.1978526, "taker_buy_qv": 680382009.6599416, "taker_buy_valid": 1 }, "1699401600": { "opened": 1699401600, "o": 35399.13, "h": 36106.0, "l": 35100.0, "c": 35624.72, "v": 33401.34137, "qv": 1185492160.4927278, "taker_buy_qv": 610314635.3798897, "taker_buy_valid": 1 }, "1699488000": { "opened": 1699488000, "o": 35624.72, "h": 37972.24, "l": 35534.05, "c": 36701.09, "v": 82537.88885, "qv": 3033417922.7826815, "taker_buy_qv": 1550254981.0451877, "taker_buy_valid": 1 }, "1699574400": { "opened": 1699574400, "o": 36701.1, "h": 37526.0, "l": 36324.71, "c": 37301.63, "v": 43414.04898, "qv": 1605069174.5241032, "taker_buy_qv": 790671818.768367, "taker_buy_valid": 1 }, "1699660800": { "opened": 1699660800, "o": 37301.63, "h": 37408.26, "l": 36666.93, "c": 37130.0, "v": 22984.97235, "qv": 851924612.7339427, "taker_buy_qv": 397673179.6679197, "taker_buy_valid": 1 }, "1699747200": { "opened": 1699747200, "o": 37129.99, "h": 37222.22, "l": 36731.1, "c": 37064.13, "v": 17687.18874, "qv": 655570813.1382711, "taker_buy_qv": 315285367.544748, "taker_buy_valid": 1 }, "1699833600": { "opened": 1699833600, "o": 37064.13, "h": 37417.99, "l": 36333.0, "c": 36462.93, "v": 32798.18252, "qv": 1208037462.3041444, "taker_buy_qv": 568916594.9113173, "taker_buy_valid": 1 }, "1699920000": { "opened": 1699920000, "o": 36462.93, "h": 36744.0, "l": 34800.0, "c": 35551.19, "v": 45503.68416, "qv": 1639130785.08681, "taker_buy_qv": 763841642.880878, "taker_buy_valid": 1 }, "1700006400": { "opened": 1700006400, "o": 35551.2, "h": 37980.0, "l": 35360.0, "c": 37858.2, "v": 53569.13385, "qv": 1963249656.5094738, "taker_buy_qv": 1031669501.9934208, "taker_buy_valid": 1 }, "1700092800": { "opened": 1700092800, "o": 37858.2, "h": 37929.54, "l": 35500.0, "c": 36163.51, "v": 47490.39566, "qv": 1744503339.0151725, "taker_buy_qv": 815932555.1331269, "taker_buy_valid": 1 }, "1700179200": { "opened": 1700179200, "o": 36163.51, "h": 36800.0, "l": 35861.1, "c": 36613.92, "v": 38283.61112, "qv": 1391225051.1923273, "taker_buy_qv": 668865883.1417465, "taker_buy_valid": 1 }, "1700265600": { "opened": 1700265600, "o": 36613.91, "h": 36845.49, "l": 36178.58, "c": 36568.1, "v": 17102.24186, "qv": 624434069.5256634, "taker_buy_qv": 295795105.4300323, "taker_buy_valid": 1 }, "1700352000": { "opened": 1700352000, "o": 36568.11, "h": 37500.0, "l": 36384.02, "c": 37359.86, "v": 21246.34648, "qv": 781531839.4371592, "taker_buy_qv": 389089868.806342, "taker_buy_valid": 1 }, "1700438400": { "opened": 1700438400, "o": 37359.85, "h": 37750.0, "l": 36677.0, "c": 37448.78, "v": 36022.70291, "qv": 1343722642.386475, "taker_buy_qv": 656245983.7397183, "taker_buy_valid": 1 }, "1700524800": { "opened": 1700524800, "o": 37448.79, "h": 37649.44, "l": 35735.0, "c": 35741.65, "v": 47646.54804, "qv": 1756747495.9818547, "taker_buy_qv": 824920009.55786, "taker_buy_valid": 1 }, "1700611200": { "opened": 1700611200, "o": 35741.65, "h": 37861.1, "l": 35632.01, "c": 37408.34, "v": 45051.30697, "qv": 1657141022.427348, "taker_buy_qv": 847145468.3259536, "taker_buy_valid": 1 }, "1700697600": { "opened": 1700697600, "o": 37408.35, "h": 37653.44, "l": 36870.0, "c": 37294.28, "v": 23827.92882, "qv": 888826648.8541473, "taker_buy_qv": 413539343.9448205, "taker_buy_valid": 1 }, "1700784000": { "opened": 1700784000, "o": 37294.27, "h": 38414.0, "l": 37251.51, "c": 37713.57, "v": 44680.80646, "qv": 1688715728.079148, "taker_buy_qv": 844803081.6321824, "taker_buy_valid": 1 }, "1700870400": { "opened": 1700870400, "o": 37713.57, "h": 37888.0, "l": 37591.1, "c": 37780.67, "v": 11396.14464, "qv": 430165251.7609749, "taker_buy_qv": 194536221.2850941, "taker_buy_valid": 1 }, "1700956800": { "opened": 1700956800, "o": 37780.67, "h": 37814.63, "l": 37150.0, "c": 37447.43, "v": 21264.53723, "qv": 797321193.5893991, "taker_buy_qv": 382571274.0460782, "taker_buy_valid": 1 }, "1701043200": { "opened": 1701043200, "o": 37447.42, "h": 37569.23, "l": 36707.0, "c": 37242.7, "v": 30001.07376, "qv": 1112557435.2767923, "taker_buy_qv": 536129095.5668442, "taker_buy_valid": 1 }, "1701129600": { "opened": 1701129600, "o": 37242.7, "h": 38377.0, "l": 36868.41, "c": 37818.87, "v": 37544.46667, "qv": 1414360251.6823456, "taker_buy_qv": 684514270.9388717, "taker_buy_valid": 1 }, "1701216000": { "opened": 1701216000, "o": 37818.88, "h": 38450.0, "l": 37570.0, "c": 37854.64, "v": 32994.19107, "qv": 1252586505.66259, "taker_buy_qv": 591917955.4743968, "taker_buy_valid": 1 }, "1701302400": { "opened": 1701302400, "o": 37854.65, "h": 38145.85, "l": 37500.0, "c": 37723.96, "v": 24740.29147, "qv": 934491058.9608141, "taker_buy_qv": 433772722.5045634, "taker_buy_valid": 1 }, "1701388800": { "opened": 1701388800, "o": 37723.97, "h": 38999.0, "l": 37615.86, "c": 38682.52, "v": 43415.66324, "qv": 1669750777.6239815, "taker_buy_qv": 861977420.1631953, "taker_buy_valid": 1 }, "1701475200": { "opened": 1701475200, "o": 38682.51, "h": 39717.14, "l": 38641.61, "c": 39450.35, "v": 26696.92161, "qv": 1043421976.7660652, "taker_buy_qv": 514763687.5746009, "taker_buy_valid": 1 }, "1701561600": { "opened": 1701561600, "o": 39450.35, "h": 40250.0, "l": 39274.86, "c": 39972.26, "v": 26710.65335, "qv": 1059860641.0494444, "taker_buy_qv": 529259227.1675092, "taker_buy_valid": 1 }, "1701648000": { "opened": 1701648000, "o": 39972.26, "h": 42420.0, "l": 39972.26, "c": 41991.1, "v": 79272.33059, "qv": 3285736844.1408806, "taker_buy_qv": 1599710862.0871768, "taker_buy_valid": 1 }, "1701734400": { "opened": 1701734400, "o": 41991.1, "h": 44488.0, "l": 41414.0, "c": 44073.32, "v": 67490.74644, "qv": 2890205389.4901266, "taker_buy_qv": 1491813847.2389681, "taker_buy_valid": 1 }, "1701820800": { "opened": 1701820800, "o": 44073.82, "h": 44297.21, "l": 43335.28, "c": 43762.69, "v": 51431.10492, "qv": 2256979505.594805, "taker_buy_qv": 1101273363.0864296, "taker_buy_valid": 1 }, "1701907200": { "opened": 1701907200, "o": 43762.69, "h": 44047.33, "l": 42821.1, "c": 43273.14, "v": 47103.26845, "qv": 2046945851.8836446, "taker_buy_qv": 983629776.4938614, "taker_buy_valid": 1 }, "1701993600": { "opened": 1701993600, "o": 43273.15, "h": 44700.0, "l": 43081.1, "c": 44170.99, "v": 42900.37556, "qv": 1875581755.4469104, "taker_buy_qv": 910357262.894073, "taker_buy_valid": 1 }, "1702080000": { "opened": 1702080000, "o": 44171.0, "h": 44358.02, "l": 43584.51, "c": 43713.6, "v": 24925.97008, "qv": 1096487106.5648339, "taker_buy_qv": 510255993.8680859, "taker_buy_valid": 1 }, "1702166400": { "opened": 1702166400, "o": 43713.59, "h": 44049.0, "l": 43563.0, "c": 43789.51, "v": 18956.61758, "qv": 830485162.5569535, "taker_buy_qv": 387376075.3824843, "taker_buy_valid": 1 }, "1702252800": { "opened": 1702252800, "o": 43789.5, "h": 43804.5, "l": 40222.0, "c": 41253.4, "v": 76663.89804, "qv": 3205540835.511434, "taker_buy_qv": 1525642878.1521034, "taker_buy_valid": 1 }, "1702339200": { "opened": 1702339200, "o": 41253.41, "h": 42104.12, "l": 40680.0, "c": 41492.39, "v": 42722.69773, "qv": 1773961284.3375635, "taker_buy_qv": 888438328.8915346, "taker_buy_valid": 1 }, "1702425600": { "opened": 1702425600, "o": 41492.38, "h": 43475.2, "l": 40555.0, "c": 42869.03, "v": 45865.99773, "qv": 1919703389.4848804, "taker_buy_qv": 935785466.0225857, "taker_buy_valid": 1 }, "1702512000": { "opened": 1702512000, "o": 42869.03, "h": 43420.0, "l": 41400.0, "c": 43022.26, "v": 42047.05709, "qv": 1798740625.30166, "taker_buy_qv": 880356342.3815118, "taker_buy_valid": 1 }, "1702598400": { "opened": 1702598400, "o": 43022.26, "h": 43080.81, "l": 41666.0, "c": 41940.3, "v": 33421.7932, "qv": 1416898938.509979, "taker_buy_qv": 691713304.7485888, "taker_buy_valid": 1 }, "1702684800": { "opened": 1702684800, "o": 41940.29, "h": 42724.43, "l": 41605.0, "c": 42278.03, "v": 24118.85747, "qv": 1020469627.8857331, "taker_buy_qv": 515909440.9100929, "taker_buy_valid": 1 }, "1702771200": { "opened": 1702771200, "o": 42278.02, "h": 42424.07, "l": 41252.0, "c": 41374.65, "v": 27722.11452, "qv": 1161963642.9627964, "taker_buy_qv": 555309260.127941, "taker_buy_valid": 1 }, "1702857600": { "opened": 1702857600, "o": 41374.64, "h": 42757.81, "l": 40542.93, "c": 42657.8, "v": 46734.0925, "qv": 1936003306.0825727, "taker_buy_qv": 963775419.5731498, "taker_buy_valid": 1 }, "1702944000": { "opened": 1702944000, "o": 42657.8, "h": 43497.0, "l": 41811.1, "c": 42275.99, "v": 40927.86444, "qv": 1747830242.4615936, "taker_buy_qv": 861082883.3110158, "taker_buy_valid": 1 }, "1703030400": { "opened": 1703030400, "o": 42275.99, "h": 44283.0, "l": 42206.0, "c": 43668.93, "v": 48710.2947, "qv": 2115813869.779619, "taker_buy_qv": 1038694005.7761399, "taker_buy_valid": 1 }, "1703116800": { "opened": 1703116800, "o": 43668.92, "h": 44242.35, "l": 43286.72, "c": 43861.8, "v": 34624.29384, "qv": 1514529919.1877797, "taker_buy_qv": 746266380.7692404, "taker_buy_valid": 1 }, "1703203200": { "opened": 1703203200, "o": 43861.79, "h": 44398.26, "l": 43412.54, "c": 43969.04, "v": 32783.19638, "qv": 1436074497.5128598, "taker_buy_qv": 703199211.0393196, "taker_buy_valid": 1 }, "1703289600": { "opened": 1703289600, "o": 43969.04, "h": 43988.68, "l": 43291.1, "c": 43702.16, "v": 16557.1293, "qv": 722943825.3332176, "taker_buy_qv": 339046509.1677196, "taker_buy_valid": 1 }, "1703376000": { "opened": 1703376000, "o": 43702.15, "h": 43946.0, "l": 42500.0, "c": 42991.5, "v": 25144.33496, "qv": 1093460634.8894227, "taker_buy_qv": 514962029.1783347, "taker_buy_valid": 1 }, "1703462400": { "opened": 1703462400, "o": 42991.5, "h": 43802.32, "l": 42720.43, "c": 43576.13, "v": 27021.23992, "qv": 1172053386.5109816, "taker_buy_qv": 593900885.8031462, "taker_buy_valid": 1 }, "1703548800": { "opened": 1703548800, "o": 43576.12, "h": 43592.68, "l": 41637.6, "c": 42508.93, "v": 41010.04282, "qv": 1746333612.304945, "taker_buy_qv": 898267435.237983, "taker_buy_valid": 1 }, "1703635200": { "opened": 1703635200, "o": 42508.93, "h": 43677.0, "l": 42098.69, "c": 43428.85, "v": 36191.21136, "qv": 1554082990.052276, "taker_buy_qv": 815239612.617364, "taker_buy_valid": 1 }, "1703721600": { "opened": 1703721600, "o": 43428.86, "h": 43787.57, "l": 42241.79, "c": 42563.76, "v": 35150.52485, "qv": 1508408742.378081, "taker_buy_qv": 747631903.055399, "taker_buy_valid": 1 }, "1703808000": { "opened": 1703808000, "o": 42563.76, "h": 43111.0, "l": 41300.0, "c": 42066.95, "v": 42597.18912, "qv": 1803086285.2465775, "taker_buy_qv": 897324724.7968955, "taker_buy_valid": 1 }, "1703894400": { "opened": 1703894400, "o": 42066.94, "h": 42612.32, "l": 41520.3, "c": 42140.28, "v": 22906.57818, "qv": 964875790.984935, "taker_buy_qv": 494133887.9071811, "taker_buy_valid": 1 }, "1703980800": { "opened": 1703980800, "o": 42140.29, "h": 42899.0, "l": 41965.84, "c": 42283.58, "v": 23585.91603, "qv": 1001519241.5559053, "taker_buy_qv": 509478742.7445108, "taker_buy_valid": 1 }, "1704067200": { "opened": 1704067200, "o": 42283.58, "h": 44184.1, "l": 42180.77, "c": 44179.55, "v": 27174.29903, "qv": 1169995682.0280013, "taker_buy_qv": 617352094.5605195, "taker_buy_valid": 1 }, "1704153600": { "opened": 1704153600, "o": 44179.55, "h": 45879.63, "l": 44148.34, "c": 44946.91, "v": 65146.40661, "qv": 2944331821.8230762, "taker_buy_qv": 1527964124.2375848, "taker_buy_valid": 1 }, "1704240000": { "opened": 1704240000, "o": 44946.91, "h": 45500.0, "l": 40750.0, "c": 42845.23, "v": 81194.55173, "qv": 3507104563.744232, "taker_buy_qv": 1687665202.9513144, "taker_buy_valid": 1 }, "1704326400": { "opened": 1704326400, "o": 42845.23, "h": 44729.58, "l": 42613.77, "c": 44151.1, "v": 48038.06334, "qv": 2095095359.4936347, "taker_buy_qv": 1030075267.839013, "taker_buy_valid": 1 }, "1704412800": { "opened": 1704412800, "o": 44151.1, "h": 44357.46, "l": 42450.0, "c": 44145.11, "v": 48075.25327, "qv": 2100953924.3687155, "taker_buy_qv": 1049655019.1400094, "taker_buy_valid": 1 }, "1704499200": { "opened": 1704499200, "o": 44145.12, "h": 44214.42, "l": 43397.05, "c": 43968.32, "v": 17835.06144, "qv": 781212883.4916061, "taker_buy_qv": 396341787.3638776, "taker_buy_valid": 1 }, "1704585600": { "opened": 1704585600, "o": 43968.32, "h": 44480.59, "l": 43572.09, "c": 43929.02, "v": 23023.8508, "qv": 1014635096.1241482, "taker_buy_qv": 511871007.5258263, "taker_buy_valid": 1 }, "1704672000": { "opened": 1704672000, "o": 43929.01, "h": 47248.99, "l": 43175.0, "c": 46951.04, "v": 72814.57589, "qv": 3298772150.6815076, "taker_buy_qv": 1755312207.6681833, "taker_buy_valid": 1 }, "1704758400": { "opened": 1704758400, "o": 46951.04, "h": 47972.0, "l": 44748.67, "c": 46110.0, "v": 69927.66617, "qv": 3251442072.8083963, "taker_buy_qv": 1620151226.3362696, "taker_buy_valid": 1 }, "1704844800": { "opened": 1704844800, "o": 46110.0, "h": 47695.93, "l": 44300.36, "c": 46653.99, "v": 89911.41203, "qv": 4123809481.712767, "taker_buy_qv": 2153126701.3521643, "taker_buy_valid": 1 }, "1704931200": { "opened": 1704931200, "o": 46654.0, "h": 48969.48, "l": 45606.06, "c": 46339.16, "v": 87470.3296, "qv": 4105139605.028302, "taker_buy_qv": 2070467939.6599925, "taker_buy_valid": 1 }, "1705017600": { "opened": 1705017600, "o": 46339.16, "h": 46515.53, "l": 41500.0, "c": 42782.73, "v": 86327.93707, "qv": 3827483735.576057, "taker_buy_qv": 1850840878.9778297, "taker_buy_valid": 1 }, "1705104000": { "opened": 1705104000, "o": 42782.74, "h": 43257.0, "l": 42436.12, "c": 42847.99, "v": 36118.47464, "qv": 1547370611.5531662, "taker_buy_qv": 760432218.2454551, "taker_buy_valid": 1 }, "1705190400": { "opened": 1705190400, "o": 42847.99, "h": 43079.0, "l": 41720.0, "c": 41732.35, "v": 28228.40894, "qv": 1202212782.257693, "taker_buy_qv": 583261659.738576, "taker_buy_valid": 1 }, "1705276800": { "opened": 1705276800, "o": 41732.35, "h": 43400.43, "l": 41718.05, "c": 42511.1, "v": 40269.89303, "qv": 1718982911.1081028, "taker_buy_qv": 849997411.087583, "taker_buy_valid": 1 }, "1705363200": { "opened": 1705363200, "o": 42511.1, "h": 43578.01, "l": 42050.0, "c": 43137.95, "v": 45045.74589, "qv": 1931947150.05907, "taker_buy_qv": 1031525441.9352086, "taker_buy_valid": 1 }, "1705449600": { "opened": 1705449600, "o": 43137.94, "h": 43198.0, "l": 42200.69, "c": 42776.1, "v": 33266.21388, "qv": 1419888430.9228892, "taker_buy_qv": 710532768.0475779, "taker_buy_valid": 1 }, "1705536000": { "opened": 1705536000, "o": 42776.09, "h": 42930.0, "l": 40683.28, "c": 41327.5, "v": 43907.51641, "qv": 1839426541.263579, "taker_buy_qv": 883292634.2063637, "taker_buy_valid": 1 }, "1705622400": { "opened": 1705622400, "o": 41327.51, "h": 42196.86, "l": 40280.0, "c": 41659.03, "v": 48342.74559, "qv": 1993846466.5387518, "taker_buy_qv": 1004478721.3792055, "taker_buy_valid": 1 }, "1705708800": { "opened": 1705708800, "o": 41659.03, "h": 41872.56, "l": 41456.3, "c": 41696.04, "v": 15923.99493, "qv": 662768008.1509343, "taker_buy_qv": 314535141.9955636, "taker_buy_valid": 1 }, "1705795200": { "opened": 1705795200, "o": 41696.05, "h": 41881.39, "l": 41500.98, "c": 41580.33, "v": 11730.16301, "qv": 489151571.0309043, "taker_buy_qv": 232552207.1607329, "taker_buy_valid": 1 }, "1705881600": { "opened": 1705881600, "o": 41580.32, "h": 41689.65, "l": 39431.58, "c": 39568.02, "v": 55426.19911, "qv": 2247452153.7954326, "taker_buy_qv": 1086650848.0670526, "taker_buy_valid": 1 }, "1705968000": { "opened": 1705968000, "o": 39568.02, "h": 40176.74, "l": 38555.0, "c": 39897.6, "v": 57956.63351, "qv": 2275851990.6468267, "taker_buy_qv": 1214417243.6964118, "taker_buy_valid": 1 }, "1706054400": { "opened": 1706054400, "o": 39897.59, "h": 40555.0, "l": 39484.19, "c": 40084.88, "v": 39293.82861, "qv": 1569704923.8307493, "taker_buy_qv": 825887009.4744226, "taker_buy_valid": 1 }, "1706140800": { "opened": 1706140800, "o": 40084.89, "h": 40300.24, "l": 39550.0, "c": 39961.09, "v": 31022.11853, "qv": 1238813296.1526136, "taker_buy_qv": 626369240.3733964, "taker_buy_valid": 1 }, "1706227200": { "opened": 1706227200, "o": 39961.09, "h": 42246.82, "l": 39822.52, "c": 41823.51, "v": 47384.96726, "qv": 1951700659.289807, "taker_buy_qv": 1016105199.7171212, "taker_buy_valid": 1 }, "1706313600": { "opened": 1706313600, "o": 41823.51, "h": 42200.0, "l": 41394.34, "c": 42120.63, "v": 16224.41667, "qv": 678418702.3509445, "taker_buy_qv": 312938659.2480243, "taker_buy_valid": 1 }, "1706400000": { "opened": 1706400000, "o": 42120.63, "h": 42842.68, "l": 41620.81, "c": 42031.06, "v": 27294.99838, "qv": 1154365891.6682587, "taker_buy_qv": 548670338.639401, "taker_buy_valid": 1 }, "1706486400": { "opened": 1706486400, "o": 42031.05, "h": 43333.0, "l": 41804.88, "c": 43302.7, "v": 31542.74207, "qv": 1343462280.3618684, "taker_buy_qv": 681504721.3585126, "taker_buy_valid": 1 }, "1706572800": { "opened": 1706572800, "o": 43302.71, "h": 43882.36, "l": 42683.99, "c": 42941.1, "v": 37619.24546, "qv": 1633251085.6713595, "taker_buy_qv": 838876408.4556684, "taker_buy_valid": 1 }, "1706659200": { "opened": 1706659200, "o": 42941.1, "h": 43745.11, "l": 42276.84, "c": 42580.0, "v": 39871.13688, "qv": 1711665577.0530825, "taker_buy_qv": 871009715.1702207, "taker_buy_valid": 1 }, "1706745600": { "opened": 1706745600, "o": 42580.0, "h": 43285.13, "l": 41884.28, "c": 43082.94, "v": 35231.04664, "qv": 1497121440.6440022, "taker_buy_qv": 770635549.4842128, "taker_buy_valid": 1 }, "1706832000": { "opened": 1706832000, "o": 43082.95, "h": 43488.0, "l": 42546.79, "c": 43200.0, "v": 29672.14418, "qv": 1277919437.2905612, "taker_buy_qv": 673834785.747791, "taker_buy_valid": 1 }, "1706918400": { "opened": 1706918400, "o": 43199.99, "h": 43380.01, "l": 42880.0, "c": 43011.09, "v": 12033.40998, "qv": 518775350.0336009, "taker_buy_qv": 245377398.5105957, "taker_buy_valid": 1 }, "1707004800": { "opened": 1707004800, "o": 43011.1, "h": 43119.04, "l": 42222.0, "c": 42582.88, "v": 17066.89404, "qv": 730999557.7083682, "taker_buy_qv": 360928641.0597722, "taker_buy_valid": 1 }, "1707091200": { "opened": 1707091200, "o": 42582.88, "h": 43569.76, "l": 42258.1, "c": 42708.7, "v": 29467.75905, "qv": 1262620640.5407174, "taker_buy_qv": 642077579.5827268, "taker_buy_valid": 1 }, "1707177600": { "opened": 1707177600, "o": 42708.7, "h": 43399.98, "l": 42574.0, "c": 43098.95, "v": 24675.85433, "qv": 1061049582.6002767, "taker_buy_qv": 550866463.7409194, "taker_buy_valid": 1 }, "1707264000": { "opened": 1707264000, "o": 43098.96, "h": 44396.5, "l": 42788.0, "c": 44349.6, "v": 34392.59915, "qv": 1496013692.382922, "taker_buy_qv": 772721372.4443885, "taker_buy_valid": 1 }, "1707350400": { "opened": 1707350400, "o": 44349.6, "h": 45614.3, "l": 44331.1, "c": 45288.65, "v": 45439.62231, "qv": 2042912128.1517665, "taker_buy_qv": 1021963499.800335, "taker_buy_valid": 1 }, "1707436800": { "opened": 1707436800, "o": 45288.66, "h": 48200.0, "l": 45242.12, "c": 47132.77, "v": 73503.481, "qv": 3453043306.4209757, "taker_buy_qv": 1754880225.38021, "taker_buy_valid": 1 }, "1707523200": { "opened": 1707523200, "o": 47132.78, "h": 48170.0, "l": 46800.0, "c": 47751.09, "v": 24802.35936, "qv": 1176079377.6922762, "taker_buy_qv": 604397015.51796, "taker_buy_valid": 1 }, "1707609600": { "opened": 1707609600, "o": 47751.08, "h": 48592.66, "l": 47557.16, "c": 48299.99, "v": 29958.80837, "qv": 1443314885.7714052, "taker_buy_qv": 758411879.955689, "taker_buy_valid": 1 }, "1707696000": { "opened": 1707696000, "o": 48300.0, "h": 50334.82, "l": 47710.01, "c": 49917.27, "v": 59009.96705, "qv": 2898220863.0181804, "taker_buy_qv": 1512688561.6888654, "taker_buy_valid": 1 }, "1707782400": { "opened": 1707782400, "o": 49917.28, "h": 50368.61, "l": 48300.95, "c": 49699.59, "v": 55551.56706, "qv": 2745025370.067447, "taker_buy_qv": 1403783512.6809905, "taker_buy_valid": 1 }, "1707868800": { "opened": 1707868800, "o": 49699.6, "h": 52043.71, "l": 49225.01, "c": 51795.17, "v": 57046.37401, "qv": 2919604456.723313, "taker_buy_qv": 1518339681.334602, "taker_buy_valid": 1 }, "1707955200": { "opened": 1707955200, "o": 51795.17, "h": 52816.62, "l": 51314.0, "c": 51880.0, "v": 53816.03055, "qv": 2802825737.9920154, "taker_buy_qv": 1391971339.715806, "taker_buy_valid": 1 }, "1708041600": { "opened": 1708041600, "o": 51880.01, "h": 52572.08, "l": 51566.0, "c": 52124.11, "v": 37772.25318, "qv": 1965003863.9713342, "taker_buy_qv": 952708587.7324988, "taker_buy_valid": 1 }, "1708128000": { "opened": 1708128000, "o": 52124.1, "h": 52162.82, "l": 50625.0, "c": 51642.64, "v": 25674.00622, "qv": 1319908544.979089, "taker_buy_qv": 650426057.1976154, "taker_buy_valid": 1 }, "1708214400": { "opened": 1708214400, "o": 51642.64, "h": 52377.0, "l": 51163.28, "c": 52137.67, "v": 21992.10363, "qv": 1139209588.4334626, "taker_buy_qv": 584447328.1142722, "taker_buy_valid": 1 }, "1708300800": { "opened": 1708300800, "o": 52137.68, "h": 52488.77, "l": 51677.0, "c": 51774.73, "v": 29534.99432, "qv": 1539600521.6007729, "taker_buy_qv": 795825023.6442236, "taker_buy_valid": 1 }, "1708387200": { "opened": 1708387200, "o": 51774.74, "h": 52985.0, "l": 50760.37, "c": 52258.82, "v": 49614.47318, "qv": 2574874999.3787174, "taker_buy_qv": 1297330385.0050933, "taker_buy_valid": 1 }, "1708473600": { "opened": 1708473600, "o": 52258.82, "h": 52366.8, "l": 50625.0, "c": 51849.39, "v": 43079.40049, "qv": 2210278288.725095, "taker_buy_qv": 1140905416.956252, "taker_buy_valid": 1 }, "1708560000": { "opened": 1708560000, "o": 51849.38, "h": 52065.78, "l": 50940.78, "c": 51288.42, "v": 35309.44574, "qv": 1820949707.158534, "taker_buy_qv": 919599483.9078617, "taker_buy_valid": 1 }, "1708646400": { "opened": 1708646400, "o": 51288.42, "h": 51548.54, "l": 50521.0, "c": 50744.15, "v": 30545.79544, "qv": 1559143576.8296163, "taker_buy_qv": 745820955.2560463, "taker_buy_valid": 1 }, "1708732800": { "opened": 1708732800, "o": 50744.15, "h": 51698.0, "l": 50585.0, "c": 51568.22, "v": 16560.4211, "qv": 847793393.571868, "taker_buy_qv": 433239599.4239887, "taker_buy_valid": 1 }, "1708819200": { "opened": 1708819200, "o": 51568.21, "h": 51958.55, "l": 51279.8, "c": 51728.85, "v": 18721.63159, "qv": 966951114.4504629, "taker_buy_qv": 492952522.6816389, "taker_buy_valid": 1 }, "1708905600": { "opened": 1708905600, "o": 51728.85, "h": 54910.0, "l": 50901.44, "c": 54476.47, "v": 51256.72199, "qv": 2710403072.980595, "taker_buy_qv": 1438371804.1101012, "taker_buy_valid": 1 }, "1708992000": { "opened": 1708992000, "o": 54476.48, "h": 57588.15, "l": 54450.13, "c": 57037.34, "v": 67194.98562, "qv": 3795949115.2249317, "taker_buy_qv": 1975472154.5115738, "taker_buy_valid": 1 }, "1709078400": { "opened": 1709078400, "o": 57037.35, "h": 64000.0, "l": 56691.85, "c": 62432.1, "v": 118763.46984, "qv": 7162581994.48574, "taker_buy_qv": 3742433894.9450765, "taker_buy_valid": 1 }, "1709164800": { "opened": 1709164800, "o": 62432.11, "h": 63676.35, "l": 60364.7, "c": 61130.98, "v": 78425.07603, "qv": 4872212871.27608, "taker_buy_qv": 2452515504.8686514, "taker_buy_valid": 1 }, "1709251200": { "opened": 1709251200, "o": 61130.99, "h": 63114.23, "l": 60777.0, "c": 62387.9, "v": 47737.93473, "qv": 2956537377.9660296, "taker_buy_qv": 1498771144.099956, "taker_buy_valid": 1 }, "1709337600": { "opened": 1709337600, "o": 62387.9, "h": 62433.19, "l": 61561.12, "c": 61987.28, "v": 25534.73659, "qv": 1582566973.834093, "taker_buy_qv": 786583052.0862726, "taker_buy_valid": 1 }, "1709424000": { "opened": 1709424000, "o": 61987.28, "h": 63231.88, "l": 61320.0, "c": 63113.97, "v": 28994.90903, "qv": 1804536272.9443457, "taker_buy_qv": 927868983.7308431, "taker_buy_valid": 1 }, "1709510400": { "opened": 1709510400, "o": 63113.97, "h": 68499.0, "l": 62300.0, "c": 68245.71, "v": 84835.16005, "qv": 5568877537.081252, "taker_buy_qv": 2974396037.6857204, "taker_buy_valid": 1 }, "1709596800": { "opened": 1709596800, "o": 68245.71, "h": 69000.0, "l": 59005.0, "c": 63724.01, "v": 132696.7813, "qv": 8674526591.287142, "taker_buy_qv": 4318205559.64365, "taker_buy_valid": 1 }, "1709683200": { "opened": 1709683200, "o": 63724.01, "h": 67641.1, "l": 62779.14, "c": 66074.04, "v": 78738.85491, "qv": 5197743036.597276, "taker_buy_qv": 2663883160.206962, "taker_buy_valid": 1 }, "1709769600": { "opened": 1709769600, "o": 66074.04, "h": 67980.0, "l": 65551.0, "c": 66823.17, "v": 53059.8869, "qv": 3548088039.2736087, "taker_buy_qv": 1867854683.98203, "taker_buy_valid": 1 }, "1709856000": { "opened": 1709856000, "o": 66823.18, "h": 69990.0, "l": 66082.66, "c": 68124.19, "v": 74261.932842, "qv": 5044395324.399055, "taker_buy_qv": 2563347797.5286803, "taker_buy_valid": 1 }, "1709942400": { "opened": 1709942400, "o": 68124.2, "h": 68541.1, "l": 67861.1, "c": 68313.27, "v": 19872.89743, "qv": 1355964036.9092987, "taker_buy_qv": 682720256.0028228, "taker_buy_valid": 1 }, "1710028800": { "opened": 1710028800, "o": 68313.28, "h": 69887.61, "l": 68094.75, "c": 68955.88, "v": 38404.66835, "qv": 2659307501.0945783, "taker_buy_qv": 1328747995.9940255, "taker_buy_valid": 1 }, "1710115200": { "opened": 1710115200, "o": 68955.88, "h": 72800.0, "l": 67024.96, "c": 72078.1, "v": 75292.825726, "qv": 5352704377.618805, "taker_buy_qv": 2803359303.286973, "taker_buy_valid": 1 }, "1710201600": { "opened": 1710201600, "o": 72078.1, "h": 73000.0, "l": 68620.82, "c": 71452.01, "v": 68783.546691, "qv": 4909667978.559339, "taker_buy_qv": 2465202174.407226, "taker_buy_valid": 1 }, "1710288000": { "opened": 1710288000, "o": 71452.0, "h": 73650.25, "l": 71333.31, "c": 73072.41, "v": 52659.711647, "qv": 3829764501.253793, "taker_buy_qv": 1948382241.8894603, "taker_buy_valid": 1 }, "1710374400": { "opened": 1710374400, "o": 73072.4, "h": 73777.0, "l": 68555.0, "c": 71388.94, "v": 71757.628746, "qv": 5132189849.096632, "taker_buy_qv": 2552190396.8890066, "taker_buy_valid": 1 }, "1710460800": { "opened": 1710460800, "o": 71388.94, "h": 72419.71, "l": 65600.0, "c": 69499.85, "v": 103334.03546, "qv": 7065279917.872112, "taker_buy_qv": 3409385750.021177, "taker_buy_valid": 1 }, "1710547200": { "opened": 1710547200, "o": 69499.84, "h": 70043.0, "l": 64780.0, "c": 65300.63, "v": 55926.95336, "qv": 3788544202.8848557, "taker_buy_qv": 1846731512.2736232, "taker_buy_valid": 1 }, "1710633600": { "opened": 1710633600, "o": 65300.64, "h": 68904.4, "l": 64533.0, "c": 68393.48, "v": 49742.21589, "qv": 3322963634.2425127, "taker_buy_qv": 1692079618.2113106, "taker_buy_valid": 1 }, "1710720000": { "opened": 1710720000, "o": 68393.47, "h": 68956.0, "l": 66565.2, "c": 67609.99, "v": 55691.08088, "qv": 3768277912.418918, "taker_buy_qv": 1930726566.249246, "taker_buy_valid": 1 }, "1710806400": { "opened": 1710806400, "o": 67610.0, "h": 68124.11, "l": 61555.0, "c": 61937.4, "v": 101005.32487, "qv": 6484805948.535393, "taker_buy_qv": 3095258881.7022734, "taker_buy_valid": 1 }, "1710892800": { "opened": 1710892800, "o": 61937.41, "h": 68100.0, "l": 60775.0, "c": 67840.51, "v": 90420.58592, "qv": 5769770052.062583, "taker_buy_qv": 2907222064.1312914, "taker_buy_valid": 1 }, "1710979200": { "opened": 1710979200, "o": 67840.51, "h": 68240.47, "l": 64529.01, "c": 65501.27, "v": 53357.48002, "qv": 3551223142.964417, "taker_buy_qv": 1774833851.2215245, "taker_buy_valid": 1 }, "1711065600": { "opened": 1711065600, "o": 65501.28, "h": 66649.62, "l": 62260.0, "c": 63796.64, "v": 51482.37821, "qv": 3310481978.1076455, "taker_buy_qv": 1580940164.1212375, "taker_buy_valid": 1 }, "1711152000": { "opened": 1711152000, "o": 63796.64, "h": 65999.0, "l": 63000.0, "c": 63990.01, "v": 26410.11409, "qv": 1706152172.6316135, "taker_buy_qv": 823892846.714977, "taker_buy_valid": 1 }, "1711238400": { "opened": 1711238400, "o": 63990.02, "h": 67628.69, "l": 63772.29, "c": 67209.99, "v": 31395.78015, "qv": 2059312948.6486874, "taker_buy_qv": 1095820626.0291996, "taker_buy_valid": 1 }, "1711324800": { "opened": 1711324800, "o": 67210.0, "h": 71150.0, "l": 66385.06, "c": 69880.01, "v": 53431.14486, "qv": 3679964073.8112125, "taker_buy_qv": 1915614174.2397635, "taker_buy_valid": 1 }, "1711411200": { "opened": 1711411200, "o": 69880.0, "h": 71561.1, "l": 69280.0, "c": 69988.0, "v": 38934.38417, "qv": 2738537345.33588, "taker_buy_qv": 1371708206.538872, "taker_buy_valid": 1 }, "1711497600": { "opened": 1711497600, "o": 69987.99, "h": 71769.54, "l": 68359.18, "c": 69469.99, "v": 49119.35685, "qv": 3426458581.943343, "taker_buy_qv": 1737325915.8344178, "taker_buy_valid": 1 }, "1711584000": { "opened": 1711584000, "o": 69469.99, "h": 71552.06, "l": 68903.62, "c": 70780.6, "v": 35439.03239, "qv": 2500571208.0026274, "taker_buy_qv": 1270852446.707745, "taker_buy_valid": 1 }, "1711670400": { "opened": 1711670400, "o": 70780.6, "h": 70916.16, "l": 69009.0, "c": 69850.54, "v": 25445.08353, "qv": 1779608477.3224537, "taker_buy_qv": 828039936.6854533, "taker_buy_valid": 1 }, "1711756800": { "opened": 1711756800, "o": 69850.53, "h": 70321.1, "l": 69540.0, "c": 69582.18, "v": 13644.61142, "qv": 954555919.6855745, "taker_buy_qv": 449436189.733619, "taker_buy_valid": 1 }, "1711843200": { "opened": 1711843200, "o": 69582.17, "h": 71366.0, "l": 69562.99, "c": 71280.01, "v": 19396.34433, "qv": 1367523707.261245, "taker_buy_qv": 715151368.946302, "taker_buy_valid": 1 }, "1711929600": { "opened": 1711929600, "o": 71280.0, "h": 71288.23, "l": 68062.86, "c": 69649.8, "v": 41445.32039, "qv": 2876486469.465523, "taker_buy_qv": 1402849944.782289, "taker_buy_valid": 1 }, "1712016000": { "opened": 1712016000, "o": 69649.81, "h": 69674.23, "l": 64550.0, "c": 65463.99, "v": 71799.82793, "qv": 4750030717.922425, "taker_buy_qv": 2348263612.3034706, "taker_buy_valid": 1 }, "1712102400": { "opened": 1712102400, "o": 65463.99, "h": 66903.63, "l": 64493.07, "c": 65963.28, "v": 39887.21778, "qv": 2630556596.1359286, "taker_buy_qv": 1360363531.1659517, "taker_buy_valid": 1 }, "1712188800": { "opened": 1712188800, "o": 65963.27, "h": 69309.91, "l": 65064.52, "c": 68487.79, "v": 41510.48453, "qv": 2795469450.572386, "taker_buy_qv": 1415699952.0381584, "taker_buy_valid": 1 }, "1712275200": { "opened": 1712275200, "o": 68487.8, "h": 68756.67, "l": 65952.56, "c": 67820.62, "v": 37915.23073, "qv": 2555458935.236009, "taker_buy_qv": 1273220222.7625887, "taker_buy_valid": 1 }, "1712361600": { "opened": 1712361600, "o": 67820.63, "h": 69692.0, "l": 67447.83, "c": 68896.0, "v": 20134.28919, "qv": 1373131967.7648187, "taker_buy_qv": 680800856.2096505, "taker_buy_valid": 1 }, "1712448000": { "opened": 1712448000, "o": 68896.0, "h": 70326.29, "l": 68824.0, "c": 69360.39, "v": 21534.74433, "qv": 1496213373.1855776, "taker_buy_qv": 774906774.5282812, "taker_buy_valid": 1 }, "1712534400": { "opened": 1712534400, "o": 69360.38, "h": 72797.99, "l": 69043.24, "c": 71620.0, "v": 45723.87624, "qv": 3270853309.6629424, "taker_buy_qv": 1811209901.716354, "taker_buy_valid": 1 }, "1712620800": { "opened": 1712620800, "o": 71620.0, "h": 71758.19, "l": 68210.0, "c": 69146.0, "v": 39293.90242, "qv": 2749007421.6421075, "taker_buy_qv": 1321865585.2380521, "taker_buy_valid": 1 }, "1712707200": { "opened": 1712707200, "o": 69146.0, "h": 71172.08, "l": 67518.0, "c": 70631.08, "v": 42006.02377, "qv": 2901564970.815804, "taker_buy_qv": 1401023003.7318227, "taker_buy_valid": 1 }, "1712793600": { "opened": 1712793600, "o": 70631.08, "h": 71305.89, "l": 69567.21, "c": 70006.23, "v": 31917.25595, "qv": 2247473274.6162577, "taker_buy_qv": 1120249990.7357526, "taker_buy_valid": 1 }, "1712880000": { "opened": 1712880000, "o": 70006.22, "h": 71227.46, "l": 65086.86, "c": 67116.52, "v": 56072.86229, "qv": 3843551585.3212748, "taker_buy_qv": 1777808491.1704543, "taker_buy_valid": 1 }, "1712966400": { "opened": 1712966400, "o": 67116.52, "h": 67929.0, "l": 60660.57, "c": 63924.51, "v": 71395.22019, "qv": 4614468627.809045, "taker_buy_qv": 2144846149.680918, "taker_buy_valid": 1 }, "1713052800": { "opened": 1713052800, "o": 63924.52, "h": 65840.0, "l": 62134.0, "c": 65661.84, "v": 61599.17818, "qv": 3946124834.6970353, "taker_buy_qv": 1904847012.5093086, "taker_buy_valid": 1 }, "1713139200": { "opened": 1713139200, "o": 65661.85, "h": 66867.07, "l": 62274.4, "c": 63419.99, "v": 52389.53069, "qv": 3398072231.5612235, "taker_buy_qv": 1634572976.9398127, "taker_buy_valid": 1 }, "1713225600": { "opened": 1713225600, "o": 63419.99, "h": 64365.0, "l": 61600.0, "c": 63793.39, "v": 53435.29331, "qv": 3355338198.4469132, "taker_buy_qv": 1635683129.3076532, "taker_buy_valid": 1 }, "1713312000": { "opened": 1713312000, "o": 63793.4, "h": 64499.0, "l": 59678.16, "c": 61277.37, "v": 50610.54509, "qv": 3128625247.4738536, "taker_buy_qv": 1506361259.7013583, "taker_buy_valid": 1 }, "1713398400": { "opened": 1713398400, "o": 61277.38, "h": 64117.09, "l": 60803.35, "c": 63470.08, "v": 43601.60918, "qv": 2726741448.886802, "taker_buy_qv": 1305027167.9395082, "taker_buy_valid": 1 }, "1713484800": { "opened": 1713484800, "o": 63470.09, "h": 65450.0, "l": 59600.01, "c": 63818.01, "v": 69774.30271, "qv": 4419893235.183288, "taker_buy_qv": 2214809735.2402415, "taker_buy_valid": 1 }, "1713571200": { "opened": 1713571200, "o": 63818.01, "h": 65419.0, "l": 63090.07, "c": 64940.59, "v": 23137.42975, "qv": 1486949581.439479, "taker_buy_qv": 759077474.2972904, "taker_buy_valid": 1 }, "1713657600": { "opened": 1713657600, "o": 64940.58, "h": 65695.56, "l": 64237.5, "c": 64941.15, "v": 19316.42152, "qv": 1254396628.1531765, "taker_buy_qv": 632257865.0082499, "taker_buy_valid": 1 }, "1713744000": { "opened": 1713744000, "o": 64941.15, "h": 67232.35, "l": 64500.0, "c": 66819.32, "v": 31397.99371, "qv": 2071690434.976552, "taker_buy_qv": 1086399264.6092272, "taker_buy_valid": 1 }, "1713830400": { "opened": 1713830400, "o": 66819.32, "h": 67183.01, "l": 65765.81, "c": 66414.0, "v": 22599.90004, "qv": 1502139968.7198818, "taker_buy_qv": 721404825.847041, "taker_buy_valid": 1 }, "1713916800": { "opened": 1713916800, "o": 66414.0, "h": 67070.43, "l": 63606.06, "c": 64289.59, "v": 33595.69637, "qv": 2195714861.6576557, "taker_buy_qv": 1104368114.1058698, "taker_buy_valid": 1 }, "1714003200": { "opened": 1714003200, "o": 64289.58, "h": 65297.94, "l": 62794.0, "c": 64498.34, "v": 31341.46338, "qv": 2007704069.2622728, "taker_buy_qv": 948738136.268438, "taker_buy_valid": 1 }, "1714089600": { "opened": 1714089600, "o": 64498.33, "h": 64820.01, "l": 63297.48, "c": 63770.01, "v": 27085.19346, "qv": 1736631357.3537388, "taker_buy_qv": 870093757.518899, "taker_buy_valid": 1 }, "1714176000": { "opened": 1714176000, "o": 63770.0, "h": 63923.41, "l": 62391.24, "c": 63461.98, "v": 20933.06052, "qv": 1320337707.7871158, "taker_buy_qv": 624733409.2112879, "taker_buy_valid": 1 }, "1714262400": { "opened": 1714262400, "o": 63461.98, "h": 64370.0, "l": 62781.0, "c": 63118.62, "v": 16949.20005, "qv": 1078450016.4732296, "taker_buy_qv": 505261267.5695052, "taker_buy_valid": 1 }, "1714348800": { "opened": 1714348800, "o": 63118.62, "h": 64228.35, "l": 61765.53, "c": 63866.0, "v": 28150.22947, "qv": 1765038324.6837213, "taker_buy_qv": 877053322.3079969, "taker_buy_valid": 1 }, "1714435200": { "opened": 1714435200, "o": 63866.0, "h": 64734.0, "l": 59191.6, "c": 60672.0, "v": 54947.65535, "qv": 3372142467.4322524, "taker_buy_qv": 1620421850.578699, "taker_buy_valid": 1 }, "1714521600": { "opened": 1714521600, "o": 60672.01, "h": 60841.63, "l": 56552.82, "c": 58364.97, "v": 81166.46823, "qv": 4705572361.7402, "taker_buy_qv": 2213404278.590011, "taker_buy_valid": 1 }, "1714608000": { "opened": 1714608000, "o": 58364.97, "h": 59625.0, "l": 56911.84, "c": 59060.61, "v": 47583.81961, "qv": 2778840305.0505786, "taker_buy_qv": 1356148775.8867364, "taker_buy_valid": 1 }, "1714694400": { "opened": 1714694400, "o": 59060.6, "h": 63333.0, "l": 58811.32, "c": 62882.01, "v": 43628.40143, "qv": 2658193708.347904, "taker_buy_qv": 1349687455.5957608, "taker_buy_valid": 1 }, "1714780800": { "opened": 1714780800, "o": 62882.01, "h": 64540.0, "l": 62541.03, "c": 63892.04, "v": 24368.69282, "qv": 1547468697.8765798, "taker_buy_qv": 804768764.3062501, "taker_buy_valid": 1 }, "1714867200": { "opened": 1714867200, "o": 63892.03, "h": 64646.0, "l": 62822.17, "c": 64012.0, "v": 18526.75029, "qv": 1182572239.5306182, "taker_buy_qv": 571783428.2394707, "taker_buy_valid": 1 }, "1714953600": { "opened": 1714953600, "o": 64012.0, "h": 65500.0, "l": 62700.0, "c": 63165.19, "v": 34674.91949, "qv": 2218131198.4661326, "taker_buy_qv": 1099303474.2805216, "taker_buy_valid": 1 }, "1715040000": { "opened": 1715040000, "o": 63165.18, "h": 64422.41, "l": 62261.0, "c": 62312.08, "v": 25598.79472, "qv": 1624531631.592377, "taker_buy_qv": 793575994.2141025, "taker_buy_valid": 1 }, "1715126400": { "opened": 1715126400, "o": 62312.07, "h": 63020.22, "l": 60888.0, "c": 61193.03, "v": 26121.19004, "qv": 1623561041.1255188, "taker_buy_qv": 787749415.5480814, "taker_buy_valid": 1 }, "1715212800": { "opened": 1715212800, "o": 61193.03, "h": 63429.03, "l": 60630.0, "c": 63074.01, "v": 30660.8061, "qv": 1895849912.7734754, "taker_buy_qv": 935341755.6782354, "taker_buy_valid": 1 }, "1715299200": { "opened": 1715299200, "o": 63074.0, "h": 63469.13, "l": 60187.12, "c": 60799.99, "v": 36529.34025, "qv": 2255550468.413852, "taker_buy_qv": 1116494638.2804892, "taker_buy_valid": 1 }, "1715385600": { "opened": 1715385600, "o": 60799.99, "h": 61515.0, "l": 60487.09, "c": 60825.99, "v": 13374.56936, "qv": 814928013.4573288, "taker_buy_qv": 379263096.215133, "taker_buy_valid": 1 }, "1715472000": { "opened": 1715472000, "o": 60825.99, "h": 61888.0, "l": 60610.0, "c": 61483.99, "v": 12753.13236, "qv": 781041632.4623835, "taker_buy_qv": 393132351.8883925, "taker_buy_valid": 1 }, "1715558400": { "opened": 1715558400, "o": 61484.0, "h": 63450.0, "l": 60749.21, "c": 62940.08, "v": 32733.41839, "qv": 2041896626.6108148, "taker_buy_qv": 1043060982.3574601, "taker_buy_valid": 1 }, "1715644800": { "opened": 1715644800, "o": 62940.09, "h": 63118.36, "l": 61142.77, "c": 61577.49, "v": 29088.72041, "qv": 1800171876.1676655, "taker_buy_qv": 855088066.212488, "taker_buy_valid": 1 }, "1715731200": { "opened": 1715731200, "o": 61577.49, "h": 66444.16, "l": 61319.47, "c": 66206.5, "v": 43559.74719, "qv": 2794259631.8910465, "taker_buy_qv": 1398781701.4413886, "taker_buy_valid": 1 }, "1715817600": { "opened": 1715817600, "o": 66206.51, "h": 66752.01, "l": 64602.77, "c": 65235.21, "v": 31106.3671, "qv": 2045507646.8293848, "taker_buy_qv": 1028962305.104384, "taker_buy_valid": 1 }, "1715904000": { "opened": 1715904000, "o": 65235.21, "h": 67451.2, "l": 65106.38, "c": 67024.0, "v": 26292.23409, "qv": 1745971822.3447454, "taker_buy_qv": 883129353.163343, "taker_buy_valid": 1 }, "1715990400": { "opened": 1715990400, "o": 67024.0, "h": 67400.01, "l": 66600.0, "c": 66915.2, "v": 14441.25774, "qv": 967145944.6835316, "taker_buy_qv": 462859253.5879108, "taker_buy_valid": 1 }, "1716076800": { "opened": 1716076800, "o": 66915.2, "h": 67700.0, "l": 65857.25, "c": 66274.01, "v": 18025.30409, "qv": 1204989222.8768685, "taker_buy_qv": 581378180.3374597, "taker_buy_valid": 1 }, "1716163200": { "opened": 1716163200, "o": 66274.0, "h": 71515.56, "l": 66060.31, "c": 71446.62, "v": 50816.7011, "qv": 3485474763.752294, "taker_buy_qv": 1839346667.540789, "taker_buy_valid": 1 }, "1716249600": { "opened": 1716249600, "o": 71446.62, "h": 71979.0, "l": 69162.94, "c": 70148.34, "v": 49607.4336, "qv": 3509345769.233608, "taker_buy_qv": 1746693652.328722, "taker_buy_valid": 1 }, "1716336000": { "opened": 1716336000, "o": 70148.34, "h": 70666.0, "l": 68842.19, "c": 69166.62, "v": 27673.18026, "qv": 1931700812.3032143, "taker_buy_qv": 916344293.9104757, "taker_buy_valid": 1 }, "1716422400": { "opened": 1716422400, "o": 69166.62, "h": 70096.12, "l": 66312.16, "c": 67969.65, "v": 40513.17374, "qv": 2766790260.7886024, "taker_buy_qv": 1351640092.5813658, "taker_buy_valid": 1 }, "1716508800": { "opened": 1716508800, "o": 67969.66, "h": 69250.0, "l": 66600.12, "c": 68549.99, "v": 28095.83664, "qv": 1906438696.7156012, "taker_buy_qv": 973457354.6957757, "taker_buy_valid": 1 }, "1716595200": { "opened": 1716595200, "o": 68549.99, "h": 69610.0, "l": 68500.0, "c": 69290.57, "v": 12130.39418, "qv": 837339788.9838961, "taker_buy_qv": 403954862.6694792, "taker_buy_valid": 1 }, "1716681600": { "opened": 1716681600, "o": 69290.56, "h": 69562.23, "l": 68128.01, "c": 68507.67, "v": 11872.11797, "qv": 818914878.9908898, "taker_buy_qv": 409411078.5460924, "taker_buy_valid": 1 }, "1716768000": { "opened": 1716768000, "o": 68507.67, "h": 70687.56, "l": 68250.0, "c": 69436.43, "v": 23136.92737, "qv": 1604722197.8374028, "taker_buy_qv": 812172288.2576373, "taker_buy_valid": 1 }, "1716854400": { "opened": 1716854400, "o": 69436.43, "h": 69591.81, "l": 67277.91, "c": 68398.39, "v": 32622.97042, "qv": 2224860225.7992225, "taker_buy_qv": 1059920452.3146172, "taker_buy_valid": 1 }, "1716940800": { "opened": 1716940800, "o": 68398.4, "h": 68935.68, "l": 67124.65, "c": 67652.42, "v": 23159.83149, "qv": 1573095221.6483984, "taker_buy_qv": 797928379.3669178, "taker_buy_valid": 1 }, "1717027200": { "opened": 1717027200, "o": 67652.41, "h": 69500.0, "l": 67128.0, "c": 68352.17, "v": 28478.2184, "qv": 1945001081.5215867, "taker_buy_qv": 961595245.1787834, "taker_buy_valid": 1 }, "1717113600": { "opened": 1717113600, "o": 68352.17, "h": 69044.1, "l": 66670.0, "c": 67540.01, "v": 26690.32184, "qv": 1812659052.2496767, "taker_buy_qv": 900414200.1161768, "taker_buy_valid": 1 }, "1717200000": { "opened": 1717200000, "o": 67540.01, "h": 67900.0, "l": 67428.44, "c": 67766.85, "v": 8837.66133, "qv": 598305207.9932046, "taker_buy_qv": 286752060.4028929, "taker_buy_valid": 1 }, "1717286400": { "opened": 1717286400, "o": 67766.84, "h": 68460.0, "l": 67257.47, "c": 67765.63, "v": 15426.32529, "qv": 1046827665.3829314, "taker_buy_qv": 526768921.1262222, "taker_buy_valid": 1 }, "1717372800": { "opened": 1717372800, "o": 67765.62, "h": 70288.0, "l": 67612.48, "c": 68809.9, "v": 29633.374, "qv": 2047757076.2268357, "taker_buy_qv": 1058024704.3533732, "taker_buy_valid": 1 }, "1717459200": { "opened": 1717459200, "o": 68809.89, "h": 71063.45, "l": 68567.32, "c": 70537.84, "v": 29619.78489, "qv": 2069902136.99324, "taker_buy_qv": 1043071241.6284808, "taker_buy_valid": 1 }, "1717545600": { "opened": 1717545600, "o": 70537.83, "h": 71758.0, "l": 70383.66, "c": 71108.0, "v": 28703.18082, "qv": 2040073765.8676395, "taker_buy_qv": 1010053925.7910814, "taker_buy_valid": 1 }, "1717632000": { "opened": 1717632000, "o": 71108.0, "h": 71700.0, "l": 70117.64, "c": 70799.06, "v": 21842.00449, "qv": 1551467659.1542966, "taker_buy_qv": 730849194.230399, "taker_buy_valid": 1 }, "1717718400": { "opened": 1717718400, "o": 70799.06, "h": 71997.02, "l": 68420.0, "c": 69355.6, "v": 35598.45045, "qv": 2507250591.3329782, "taker_buy_qv": 1220810920.344433, "taker_buy_valid": 1 }, "1717804800": { "opened": 1717804800, "o": 69355.6, "h": 69582.2, "l": 69168.02, "c": 69310.46, "v": 9773.82967, "qv": 678267390.5310388, "taker_buy_qv": 331182466.9003425, "taker_buy_valid": 1 }, "1717891200": { "opened": 1717891200, "o": 69310.46, "h": 69857.14, "l": 69130.24, "c": 69648.14, "v": 9890.56709, "qv": 687344656.0725566, "taker_buy_qv": 339405376.0815447, "taker_buy_valid": 1 }, "1717977600": { "opened": 1717977600, "o": 69648.15, "h": 70195.94, "l": 69172.29, "c": 69540.0, "v": 17122.66941, "qv": 1192466549.9691226, "taker_buy_qv": 585909223.775813, "taker_buy_valid": 1 }, "1718064000": { "opened": 1718064000, "o": 69540.0, "h": 69590.01, "l": 66051.0, "c": 67314.24, "v": 41436.01588, "qv": 2793799020.4691243, "taker_buy_qv": 1337254654.9989924, "taker_buy_valid": 1 }, "1718150400": { "opened": 1718150400, "o": 67314.23, "h": 69999.0, "l": 66905.0, "c": 68263.99, "v": 37175.32356, "qv": 2550285139.184372, "taker_buy_qv": 1302069589.6416814, "taker_buy_valid": 1 }, "1718236800": { "opened": 1718236800, "o": 68263.98, "h": 68449.3, "l": 66251.78, "c": 66773.01, "v": 29079.55571, "qv": 1958897960.9172916, "taker_buy_qv": 935614189.6986811, "taker_buy_valid": 1 }, "1718323200": { "opened": 1718323200, "o": 66773.01, "h": 67370.24, "l": 65078.0, "c": 66043.99, "v": 28408.18797, "qv": 1884451554.428285, "taker_buy_qv": 903708200.7849749, "taker_buy_valid": 1 }, "1718409600": { "opened": 1718409600, "o": 66043.99, "h": 66478.48, "l": 65857.1, "c": 66228.25, "v": 11451.80242, "qv": 758175888.0283372, "taker_buy_qv": 363796116.4535752, "taker_buy_valid": 1 }, "1718496000": { "opened": 1718496000, "o": 66228.25, "h": 66998.7, "l": 66034.5, "c": 66676.87, "v": 9392.52223, "qv": 624653672.6138575, "taker_buy_qv": 315940653.9926121, "taker_buy_valid": 1 }, "1718582400": { "opened": 1718582400, "o": 66676.86, "h": 67298.81, "l": 65130.0, "c": 66504.33, "v": 27386.16851, "qv": 1812061226.7565656, "taker_buy_qv": 907703353.5304953, "taker_buy_valid": 1 }, "1718668800": { "opened": 1718668800, "o": 66504.33, "h": 66588.23, "l": 64060.0, "c": 65175.32, "v": 42350.10244, "qv": 2755141806.0310903, "taker_buy_qv": 1305946733.5892808, "taker_buy_valid": 1 }, "1718755200": { "opened": 1718755200, "o": 65175.32, "h": 65727.54, "l": 64666.0, "c": 64974.37, "v": 20060.79576, "qv": 1307731953.9545317, "taker_buy_qv": 670875724.3137285, "taker_buy_valid": 1 }, "1718841600": { "opened": 1718841600, "o": 64974.37, "h": 66482.94, "l": 64559.15, "c": 64869.99, "v": 24265.29031, "qv": 1584896152.1663702, "taker_buy_qv": 772646071.2169966, "taker_buy_valid": 1 }, "1718928000": { "opened": 1718928000, "o": 64869.99, "h": 65066.66, "l": 63379.35, "c": 64143.56, "v": 25993.56442, "qv": 1665541539.708616, "taker_buy_qv": 803462610.6919086, "taker_buy_valid": 1 }, "1719014400": { "opened": 1719014400, "o": 64143.56, "h": 64546.81, "l": 63943.82, "c": 64262.01, "v": 7308.95542, "qv": 470027247.3402083, "taker_buy_qv": 241583895.4543618, "taker_buy_valid": 1 }, "1719100800": { "opened": 1719100800, "o": 64262.01, "h": 64521.0, "l": 63178.32, "c": 63210.01, "v": 8224.45447, "qv": 526848525.0029452, "taker_buy_qv": 254685735.5338773, "taker_buy_valid": 1 }, "1719187200": { "opened": 1719187200, "o": 63210.01, "h": 63369.8, "l": 58402.0, "c": 60293.3, "v": 52161.35414, "qv": 3180853460.924751, "taker_buy_qv": 1493633137.5266542, "taker_buy_valid": 1 }, "1719273600": { "opened": 1719273600, "o": 60293.3, "h": 62420.0, "l": 60257.06, "c": 61806.01, "v": 31189.24361, "qv": 1914901308.84587, "taker_buy_qv": 943071608.5109415, "taker_buy_valid": 1 }, "1719360000": { "opened": 1719360000, "o": 61806.01, "h": 62487.81, "l": 60712.0, "c": 60864.99, "v": 22485.66463, "qv": 1381716993.3554919, "taker_buy_qv": 702676210.4365481, "taker_buy_valid": 1 }, "1719446400": { "opened": 1719446400, "o": 60864.98, "h": 62389.22, "l": 60606.63, "c": 61706.47, "v": 18344.28631, "qv": 1126705164.782892, "taker_buy_qv": 570914131.0571834, "taker_buy_valid": 1 }, "1719532800": { "opened": 1719532800, "o": 61706.46, "h": 62225.31, "l": 60063.0, "c": 60427.84, "v": 24821.19255, "qv": 1519872032.026636, "taker_buy_qv": 775499790.7912346, "taker_buy_valid": 1 }, "1719619200": { "opened": 1719619200, "o": 60427.84, "h": 61224.0, "l": 60383.77, "c": 60986.68, "v": 11509.55904, "qv": 701345872.4881144, "taker_buy_qv": 332791254.6908993, "taker_buy_valid": 1 }, "1719705600": { "opened": 1719705600, "o": 60986.68, "h": 63058.76, "l": 60712.21, "c": 62772.01, "v": 17326.30136, "qv": 1070250012.5446604, "taker_buy_qv": 508208752.0856987, "taker_buy_valid": 1 }, "1719792000": { "opened": 1719792000, "o": 62772.01, "h": 63861.76, "l": 62497.2, "c": 62899.99, "v": 24547.10538, "qv": 1550980813.6701345, "taker_buy_qv": 782785773.8355592, "taker_buy_valid": 1 }, "1719878400": { "opened": 1719878400, "o": 62900.0, "h": 63288.83, "l": 61806.28, "c": 62135.47, "v": 18573.11875, "qv": 1160792332.6175597, "taker_buy_qv": 590763216.5799825, "taker_buy_valid": 1 }, "1719964800": { "opened": 1719964800, "o": 62135.46, "h": 62285.94, "l": 59400.0, "c": 60208.58, "v": 32160.11127, "qv": 1945901232.9066572, "taker_buy_qv": 910631739.6738483, "taker_buy_valid": 1 }, "1720051200": { "opened": 1720051200, "o": 60208.57, "h": 60498.19, "l": 56771.0, "c": 57050.01, "v": 54568.77276, "qv": 3168619756.2436485, "taker_buy_qv": 1450509608.6804216, "taker_buy_valid": 1 }, "1720137600": { "opened": 1720137600, "o": 57050.02, "h": 57546.0, "l": 53485.93, "c": 56628.79, "v": 81348.24756, "qv": 4515040083.536515, "taker_buy_qv": 2104682004.5166821, "taker_buy_valid": 1 }, "1720224000": { "opened": 1720224000, "o": 56628.79, "h": 58475.0, "l": 56018.0, "c": 58230.13, "v": 21651.31558, "qv": 1235398733.4357028, "taker_buy_qv": 632724011.5474728, "taker_buy_valid": 1 }, "1720310400": { "opened": 1720310400, "o": 58230.13, "h": 58449.46, "l": 55724.37, "c": 55857.81, "v": 19118.93918, "qv": 1094135752.452869, "taker_buy_qv": 519830378.935563, "taker_buy_valid": 1 }, "1720396800": { "opened": 1720396800, "o": 55857.81, "h": 58236.73, "l": 54260.16, "c": 56714.62, "v": 48090.2049, "qv": 2699942701.375511, "taker_buy_qv": 1346497811.2117922, "taker_buy_valid": 1 }, "1720483200": { "opened": 1720483200, "o": 56714.61, "h": 58296.0, "l": 56289.45, "c": 58050.0, "v": 27732.20788, "qv": 1592351321.655387, "taker_buy_qv": 812249336.7493434, "taker_buy_valid": 1 }, "1720569600": { "opened": 1720569600, "o": 58050.0, "h": 59470.0, "l": 57157.79, "c": 57725.85, "v": 24951.73799, "qv": 1452293495.6501489, "taker_buy_qv": 723209557.6496755, "taker_buy_valid": 1 }, "1720656000": { "opened": 1720656000, "o": 57725.85, "h": 59650.0, "l": 57050.0, "c": 57339.89, "v": 29761.05735, "qv": 1728929618.0583844, "taker_buy_qv": 872986677.1195273, "taker_buy_valid": 1 }, "1720742400": { "opened": 1720742400, "o": 57339.89, "h": 58526.68, "l": 56542.47, "c": 57889.1, "v": 23652.4569, "qv": 1360201319.0761504, "taker_buy_qv": 661028735.6644312, "taker_buy_valid": 1 }, "1720828800": { "opened": 1720828800, "o": 57889.09, "h": 59850.0, "l": 57756.63, "c": 59204.02, "v": 15357.74519, "qv": 900429281.1482327, "taker_buy_qv": 462600767.8610776, "taker_buy_valid": 1 }, "1720915200": { "opened": 1720915200, "o": 59204.01, "h": 61420.69, "l": 59194.01, "c": 60797.91, "v": 21178.33907, "qv": 1273562988.611176, "taker_buy_qv": 630300143.2598463, "taker_buy_valid": 1 }, "1721001600": { "opened": 1721001600, "o": 60797.91, "h": 64900.0, "l": 60632.3, "c": 64724.14, "v": 38690.9782, "qv": 2435540879.0289335, "taker_buy_qv": 1201411783.6666038, "taker_buy_valid": 1 }, "1721088000": { "opened": 1721088000, "o": 64724.06, "h": 65388.97, "l": 62373.24, "c": 65043.99, "v": 42530.52915, "qv": 2725231969.2884507, "taker_buy_qv": 1384337933.3310027, "taker_buy_valid": 1 }, "1721174400": { "opened": 1721174400, "o": 65044.0, "h": 66128.63, "l": 63854.0, "c": 64087.99, "v": 29567.52954, "qv": 1922412273.0882094, "taker_buy_qv": 950725865.5856608, "taker_buy_valid": 1 }, "1721260800": { "opened": 1721260800, "o": 64087.99, "h": 65133.3, "l": 63238.48, "c": 63987.92, "v": 22568.7225, "qv": 1449872437.6497972, "taker_buy_qv": 725073622.705674, "taker_buy_valid": 1 }, "1721347200": { "opened": 1721347200, "o": 63987.92, "h": 67386.0, "l": 63300.67, "c": 66660.0, "v": 35634.72739, "qv": 2331517674.368659, "taker_buy_qv": 1176753281.038326, "taker_buy_valid": 1 }, "1721433600": { "opened": 1721433600, "o": 66660.01, "h": 67598.0, "l": 66222.46, "c": 67139.96, "v": 14386.92434, "qv": 961878801.8482211, "taker_buy_qv": 459313955.2534891, "taker_buy_valid": 1 }, "1721520000": { "opened": 1721520000, "o": 67139.97, "h": 68366.66, "l": 65777.0, "c": 68165.34, "v": 21819.11191, "qv": 1465757867.9747434, "taker_buy_qv": 766856991.8425376, "taker_buy_valid": 1 }, "1721606400": { "opened": 1721606400, "o": 68165.35, "h": 68474.55, "l": 66559.97, "c": 67532.01, "v": 21451.04303, "qv": 1448418369.8467097, "taker_buy_qv": 693063991.1191068, "taker_buy_valid": 1 }, "1721692800": { "opened": 1721692800, "o": 67532.0, "h": 67750.98, "l": 65441.08, "c": 65936.01, "v": 31406.15316, "qv": 2088544473.3235078, "taker_buy_qv": 1008794779.0389912, "taker_buy_valid": 1 }, "1721779200": { "opened": 1721779200, "o": 65936.0, "h": 67102.01, "l": 65111.0, "c": 65376.0, "v": 23082.56277, "qv": 1526490826.4669967, "taker_buy_qv": 716084205.2016414, "taker_buy_valid": 1 }, "1721865600": { "opened": 1721865600, "o": 65376.01, "h": 66175.49, "l": 63456.7, "c": 65799.95, "v": 35126.42934, "qv": 2266419771.224864, "taker_buy_qv": 1070150879.3639548, "taker_buy_valid": 1 }, "1721952000": { "opened": 1721952000, "o": 65799.95, "h": 68200.0, "l": 65722.63, "c": 67907.99, "v": 24244.36023, "qv": 1630839588.6966548, "taker_buy_qv": 837159298.5663502, "taker_buy_valid": 1 }, "1722038400": { "opened": 1722038400, "o": 67908.0, "h": 69399.99, "l": 66650.0, "c": 67896.5, "v": 31710.21921, "qv": 2162335067.0234175, "taker_buy_qv": 1080427116.1916444, "taker_buy_valid": 1 }, "1722124800": { "opened": 1722124800, "o": 67896.49, "h": 68318.43, "l": 67066.66, "c": 68249.88, "v": 10868.69394, "qv": 736755676.1377451, "taker_buy_qv": 366295409.635027, "taker_buy_valid": 1 }, "1722211200": { "opened": 1722211200, "o": 68249.88, "h": 70079.99, "l": 66428.0, "c": 66784.69, "v": 36467.29633, "qv": 2499265962.091455, "taker_buy_qv": 1248743452.5576787, "taker_buy_valid": 1 }, "1722297600": { "opened": 1722297600, "o": 66784.68, "h": 67000.0, "l": 65302.67, "c": 66188.0, "v": 23132.25441, "qv": 1533270724.799421, "taker_buy_qv": 735708436.0236866, "taker_buy_valid": 1 }, "1722384000": { "opened": 1722384000, "o": 66188.0, "h": 66849.24, "l": 64530.0, "c": 64628.0, "v": 22625.43905, "qv": 1489443332.5960116, "taker_buy_qv": 712275323.706937, "taker_buy_valid": 1 }, "1722470400": { "opened": 1722470400, "o": 64628.01, "h": 65659.78, "l": 62302.0, "c": 65354.02, "v": 35542.26854, "qv": 2270877792.65868, "taker_buy_qv": 1079221072.7580278, "taker_buy_valid": 1 }, "1722556800": { "opened": 1722556800, "o": 65354.02, "h": 65596.14, "l": 61230.01, "c": 61498.33, "v": 38820.42937, "qv": 2469588785.6981573, "taker_buy_qv": 1158565579.090291, "taker_buy_valid": 1 }, "1722643200": { "opened": 1722643200, "o": 61498.34, "h": 62198.22, "l": 59850.0, "c": 60697.99, "v": 28034.71567, "qv": 1711555901.18011, "taker_buy_qv": 790701622.6375737, "taker_buy_valid": 1 }, "1722729600": { "opened": 1722729600, "o": 60697.99, "h": 61117.63, "l": 57122.77, "c": 58161.0, "v": 31616.52003, "qv": 1874490041.5437353, "taker_buy_qv": 863334319.9678984, "taker_buy_valid": 1 }, "1722816000": { "opened": 1722816000, "o": 58161.0, "h": 58305.59, "l": 49000.0, "c": 54018.81, "v": 162065.59186, "qv": 8580928177.429901, "taker_buy_qv": 4097736999.0679235, "taker_buy_valid": 1 }, "1722902400": { "opened": 1722902400, "o": 54018.82, "h": 57040.99, "l": 53950.0, "c": 56022.01, "v": 55884.77676, "qv": 3119018848.329888, "taker_buy_qv": 1559417942.6490836, "taker_buy_valid": 1 }, "1722988800": { "opened": 1722988800, "o": 56022.0, "h": 57736.05, "l": 54558.62, "c": 55134.16, "v": 44269.37684, "qv": 2490553853.602583, "taker_buy_qv": 1232415104.4472857, "taker_buy_valid": 1 }, "1723075200": { "opened": 1723075200, "o": 55133.76, "h": 62745.14, "l": 54730.0, "c": 61685.99, "v": 48349.52949, "qv": 2836312292.431818, "taker_buy_qv": 1508140014.0005167, "taker_buy_valid": 1 }, "1723161600": { "opened": 1723161600, "o": 61686.0, "h": 61744.37, "l": 59535.0, "c": 60837.99, "v": 30972.48017, "qv": 1878350555.5122633, "taker_buy_qv": 911225295.6263436, "taker_buy_valid": 1 }, "1723248000": { "opened": 1723248000, "o": 60837.99, "h": 61470.58, "l": 60242.0, "c": 60923.51, "v": 9995.20621, "qv": 607372221.2460397, "taker_buy_qv": 297435046.0025079, "taker_buy_valid": 1 }, "1723334400": { "opened": 1723334400, "o": 60923.51, "h": 61858.0, "l": 58286.73, "c": 58712.59, "v": 19189.84512, "qv": 1152081498.1567774, "taker_buy_qv": 546165456.9550736, "taker_buy_valid": 1 }, "1723420800": { "opened": 1723420800, "o": 58712.59, "h": 60711.09, "l": 57642.21, "c": 59346.64, "v": 37009.91743, "qv": 2186851067.316586, "taker_buy_qv": 1080368631.1427846, "taker_buy_valid": 1 }, "1723507200": { "opened": 1723507200, "o": 59346.64, "h": 61578.1, "l": 58392.88, "c": 60587.15, "v": 27858.95851, "qv": 1668247896.8477187, "taker_buy_qv": 817397824.2293857, "taker_buy_valid": 1 }, "1723593600": { "opened": 1723593600, "o": 60587.16, "h": 61800.0, "l": 58433.18, "c": 58683.39, "v": 28422.76326, "qv": 1705464263.505865, "taker_buy_qv": 796386901.3641165, "taker_buy_valid": 1 }, "1723680000": { "opened": 1723680000, "o": 58683.39, "h": 59849.38, "l": 56078.54, "c": 57541.06, "v": 37686.17622, "qv": 2194915865.052229, "taker_buy_qv": 1005337423.7264239, "taker_buy_valid": 1 }, "1723766400": { "opened": 1723766400, "o": 57541.05, "h": 59817.76, "l": 57098.62, "c": 58874.6, "v": 27610.84344, "qv": 1614654900.3332715, "taker_buy_qv": 816740633.5454462, "taker_buy_valid": 1 }, "1723852800": { "opened": 1723852800, "o": 58874.59, "h": 59700.0, "l": 58785.05, "c": 59491.99, "v": 7721.72931, "qv": 457737705.7722839, "taker_buy_qv": 229477473.8098391, "taker_buy_valid": 1 }, "1723939200": { "opened": 1723939200, "o": 59491.99, "h": 60284.99, "l": 58408.92, "c": 58427.35, "v": 13634.85717, "qv": 813166580.7264851, "taker_buy_qv": 397459480.8719823, "taker_buy_valid": 1 }, "1724025600": { "opened": 1724025600, "o": 58427.35, "h": 59617.63, "l": 57787.3, "c": 59438.5, "v": 22809.31251, "qv": 1336287900.197634, "taker_buy_qv": 665066212.7595356, "taker_buy_valid": 1 }, "1724112000": { "opened": 1724112000, "o": 59438.5, "h": 61400.0, "l": 58548.23, "c": 59013.8, "v": 31477.44548, "qv": 1890620149.7910202, "taker_buy_qv": 964180516.1529399, "taker_buy_valid": 1 }, "1724198400": { "opened": 1724198400, "o": 59013.8, "h": 61820.93, "l": 58783.47, "c": 61156.03, "v": 27983.6422, "qv": 1682529555.0960546, "taker_buy_qv": 851829721.3994548, "taker_buy_valid": 1 }, "1724284800": { "opened": 1724284800, "o": 61156.03, "h": 61400.0, "l": 59724.87, "c": 60375.84, "v": 21241.20588, "qv": 1288544247.9560175, "taker_buy_qv": 623042041.0781735, "taker_buy_valid": 1 }, "1724371200": { "opened": 1724371200, "o": 60375.83, "h": 64955.0, "l": 60342.14, "c": 64037.24, "v": 38118.07089, "qv": 2375916932.7935486, "taker_buy_qv": 1270318490.0257754, "taker_buy_valid": 1 }, "1724457600": { "opened": 1724457600, "o": 64037.24, "h": 64494.5, "l": 63531.0, "c": 64157.01, "v": 15857.15616, "qv": 1015774255.1740764, "taker_buy_qv": 489673236.6598002, "taker_buy_valid": 1 }, "1724544000": { "opened": 1724544000, "o": 64157.02, "h": 65000.0, "l": 63773.27, "c": 64220.0, "v": 12305.47977, "qv": 789935122.9930242, "taker_buy_qv": 405555580.8604438, "taker_buy_valid": 1 }, "1724630400": { "opened": 1724630400, "o": 64219.99, "h": 64481.0, "l": 62800.0, "c": 62834.0, "v": 19470.05276, "qv": 1238341818.4320166, "taker_buy_qv": 572188217.6295675, "taker_buy_valid": 1 }, "1724716800": { "opened": 1724716800, "o": 62834.0, "h": 63212.0, "l": 58034.01, "c": 59415.0, "v": 35135.94178, "qv": 2158144642.992993, "taker_buy_qv": 975361314.8776591, "taker_buy_valid": 1 }, "1724803200": { "opened": 1724803200, "o": 59415.0, "h": 60234.98, "l": 57860.0, "c": 59034.9, "v": 36868.54275, "qv": 2183054412.974087, "taker_buy_qv": 1014904733.0685129, "taker_buy_valid": 1 }, "1724889600": { "opened": 1724889600, "o": 59034.9, "h": 61166.99, "l": 58713.09, "c": 59359.01, "v": 27020.90743, "qv": 1617931684.258576, "taker_buy_qv": 787682410.3518869, "taker_buy_valid": 1 }, "1724976000": { "opened": 1724976000, "o": 59359.0, "h": 59944.07, "l": 57701.1, "c": 59123.99, "v": 28519.32195, "qv": 1680918972.4658496, "taker_buy_qv": 812769089.2849813, "taker_buy_valid": 1 }, "1725062400": { "opened": 1725062400, "o": 59123.99, "h": 59462.38, "l": 58744.0, "c": 58973.99, "v": 8798.409, "qv": 519849184.8690446, "taker_buy_qv": 247955494.3591592, "taker_buy_valid": 1 }, "1725148800": { "opened": 1725148800, "o": 58974.0, "h": 59076.59, "l": 57201.0, "c": 57301.86, "v": 20705.15741, "qv": 1202176847.3910584, "taker_buy_qv": 560452387.8985474, "taker_buy_valid": 1 }, "1725235200": { "opened": 1725235200, "o": 57301.77, "h": 59425.69, "l": 57128.0, "c": 59132.13, "v": 22895.01461, "qv": 1333092369.4465685, "taker_buy_qv": 657496577.6304803, "taker_buy_valid": 1 }, "1725321600": { "opened": 1725321600, "o": 59132.12, "h": 59809.65, "l": 57415.0, "c": 57487.73, "v": 22828.18447, "qv": 1335076815.8599248, "taker_buy_qv": 642252673.1132113, "taker_buy_valid": 1 }, "1725408000": { "opened": 1725408000, "o": 57487.74, "h": 58519.0, "l": 55606.0, "c": 57970.9, "v": 35560.82146, "qv": 2027630870.1796753, "taker_buy_qv": 961923197.778253, "taker_buy_valid": 1 }, "1725494400": { "opened": 1725494400, "o": 57970.9, "h": 58327.07, "l": 55643.65, "c": 56180.0, "v": 27806.91413, "qv": 1577770853.1007974, "taker_buy_qv": 734996919.3590955, "taker_buy_valid": 1 }, "1725580800": { "opened": 1725580800, "o": 56180.0, "h": 57008.0, "l": 52550.0, "c": 53962.97, "v": 54447.76826, "qv": 2988914918.924334, "taker_buy_qv": 1390546230.881093, "taker_buy_valid": 1 }, "1725667200": { "opened": 1725667200, "o": 53962.97, "h": 54850.0, "l": 53745.54, "c": 54160.86, "v": 16694.04774, "qv": 905693342.5898322, "taker_buy_qv": 435381439.0095956, "taker_buy_valid": 1 }, "1725753600": { "opened": 1725753600, "o": 54160.86, "h": 55318.0, "l": 53629.01, "c": 54869.95, "v": 16274.14779, "qv": 885743172.9184759, "taker_buy_qv": 437221897.1104152, "taker_buy_valid": 1 }, "1725840000": { "opened": 1725840000, "o": 54869.95, "h": 58088.0, "l": 54591.96, "c": 57042.0, "v": 32384.51737, "qv": 1809715390.0493293, "taker_buy_qv": 917669512.2220293, "taker_buy_valid": 1 }, "1725926400": { "opened": 1725926400, "o": 57042.01, "h": 58044.36, "l": 56386.4, "c": 57635.99, "v": 23626.78126, "qv": 1349365460.0900571, "taker_buy_qv": 667774722.6993911, "taker_buy_valid": 1 }, "1726012800": { "opened": 1726012800, "o": 57635.99, "h": 57981.71, "l": 55545.19, "c": 57338.0, "v": 33026.56757, "qv": 1875738697.3784153, "taker_buy_qv": 907634258.5649891, "taker_buy_valid": 1 }, "1726099200": { "opened": 1726099200, "o": 57338.0, "h": 58588.0, "l": 57324.0, "c": 58132.32, "v": 31074.40631, "qv": 1802848638.0757017, "taker_buy_qv": 857572456.5100869, "taker_buy_valid": 1 }, "1726185600": { "opened": 1726185600, "o": 58132.31, "h": 60625.0, "l": 57632.62, "c": 60498.0, "v": 29825.23333, "qv": 1760671733.5492997, "taker_buy_qv": 909141733.9747654, "taker_buy_valid": 1 }, "1726272000": { "opened": 1726272000, "o": 60497.99, "h": 60610.45, "l": 59400.0, "c": 59993.03, "v": 12137.90901, "qv": 728527024.3416963, "taker_buy_qv": 334303099.7432136, "taker_buy_valid": 1 }, "1726358400": { "opened": 1726358400, "o": 59993.02, "h": 60395.8, "l": 58691.05, "c": 59132.0, "v": 13757.92361, "qv": 822410872.3906956, "taker_buy_qv": 384460724.5703967, "taker_buy_valid": 1 }, "1726444800": { "opened": 1726444800, "o": 59132.0, "h": 59210.7, "l": 57493.3, "c": 58213.99, "v": 26477.5642, "qv": 1543273198.7027452, "taker_buy_qv": 749563220.8060508, "taker_buy_valid": 1 }, "1726531200": { "opened": 1726531200, "o": 58213.99, "h": 61320.0, "l": 57610.01, "c": 60313.99, "v": 33116.25878, "qv": 1983378424.775704, "taker_buy_qv": 981860543.2735815, "taker_buy_valid": 1 }, "1726617600": { "opened": 1726617600, "o": 60313.99, "h": 61786.24, "l": 59174.8, "c": 61759.99, "v": 36087.02469, "qv": 2174000496.820776, "taker_buy_qv": 1110622778.7510853, "taker_buy_valid": 1 }, "1726704000": { "opened": 1726704000, "o": 61759.98, "h": 63850.0, "l": 61555.0, "c": 62947.99, "v": 34332.52608, "qv": 2153175931.1738715, "taker_buy_qv": 1104427424.5246968, "taker_buy_valid": 1 }, "1726790400": { "opened": 1726790400, "o": 62948.0, "h": 64133.32, "l": 62350.0, "c": 63201.05, "v": 25466.37794, "qv": 1611195963.9908044, "taker_buy_qv": 785440558.8125728, "taker_buy_valid": 1 }, "1726876800": { "opened": 1726876800, "o": 63201.05, "h": 63559.9, "l": 62758.0, "c": 63348.96, "v": 8375.34608, "qv": 528657852.3183024, "taker_buy_qv": 244802615.7845593, "taker_buy_valid": 1 }, "1726963200": { "opened": 1726963200, "o": 63348.97, "h": 64000.0, "l": 62357.93, "c": 63578.76, "v": 14242.19892, "qv": 897477338.3735127, "taker_buy_qv": 436456231.9537881, "taker_buy_valid": 1 }, "1727049600": { "opened": 1727049600, "o": 63578.76, "h": 64745.88, "l": 62538.75, "c": 63339.99, "v": 24078.05287, "qv": 1531015038.3680267, "taker_buy_qv": 784350440.7145653, "taker_buy_valid": 1 }, "1727136000": { "opened": 1727136000, "o": 63339.99, "h": 64688.0, "l": 62700.0, "c": 64262.7, "v": 23185.04759, "qv": 1472720338.8562915, "taker_buy_qv": 732118662.4171054, "taker_buy_valid": 1 }, "1727222400": { "opened": 1727222400, "o": 64262.7, "h": 64817.99, "l": 62947.08, "c": 63152.01, "v": 17813.11168, "qv": 1135250828.2732148, "taker_buy_qv": 534590429.2105493, "taker_buy_valid": 1 }, "1727308800": { "opened": 1727308800, "o": 63152.01, "h": 65839.0, "l": 62670.0, "c": 65173.99, "v": 28373.30593, "qv": 1831204595.9448967, "taker_buy_qv": 971176161.3870806, "taker_buy_valid": 1 }, "1727395200": { "opened": 1727395200, "o": 65173.99, "h": 66498.0, "l": 64819.9, "c": 65769.95, "v": 22048.80487, "qv": 1448852210.3602211, "taker_buy_qv": 729156061.3679231, "taker_buy_valid": 1 }, "1727481600": { "opened": 1727481600, "o": 65769.95, "h": 66260.0, "l": 65422.23, "c": 65858.0, "v": 9127.23316, "qv": 600118483.1222521, "taker_buy_qv": 296026669.8337066, "taker_buy_valid": 1 }, "1727568000": { "opened": 1727568000, "o": 65858.0, "h": 66076.12, "l": 65432.0, "c": 65602.01, "v": 8337.74111, "qv": 547980013.7152303, "taker_buy_qv": 271622295.3535291, "taker_buy_valid": 1 }, "1727654400": { "opened": 1727654400, "o": 65602.01, "h": 65618.8, "l": 62856.3, "c": 63327.59, "v": 30011.08752, "qv": 1920250261.7442162, "taker_buy_qv": 924324016.7358449, "taker_buy_valid": 1 }, "1727740800": { "opened": 1727740800, "o": 63327.6, "h": 64130.63, "l": 60164.0, "c": 60805.78, "v": 43671.48108, "qv": 2723672081.8326254, "taker_buy_qv": 1308603194.3310401, "taker_buy_valid": 1 }, "1727827200": { "opened": 1727827200, "o": 60804.92, "h": 62390.31, "l": 60000.0, "c": 60649.28, "v": 31534.70118, "qv": 1928377637.836784, "taker_buy_qv": 961468320.5154727, "taker_buy_valid": 1 }, "1727913600": { "opened": 1727913600, "o": 60649.27, "h": 61477.19, "l": 59828.11, "c": 60752.71, "v": 26221.43472, "qv": 1590773866.8074434, "taker_buy_qv": 783073701.7331173, "taker_buy_valid": 1 }, "1728000000": { "opened": 1728000000, "o": 60752.72, "h": 62484.85, "l": 60459.9, "c": 62086.0, "v": 21294.65994, "qv": 1311145630.5020497, "taker_buy_qv": 658151113.9351828, "taker_buy_valid": 1 }, "1728086400": { "opened": 1728086400, "o": 62086.0, "h": 62370.56, "l": 61689.26, "c": 62058.0, "v": 7807.46141, "qv": 484588468.3419123, "taker_buy_qv": 229107774.75427, "taker_buy_valid": 1 }, "1728172800": { "opened": 1728172800, "o": 62058.01, "h": 62975.0, "l": 61798.97, "c": 62819.91, "v": 8906.86177, "qv": 555669634.4773514, "taker_buy_qv": 299426562.8303448, "taker_buy_valid": 1 }, "1728259200": { "opened": 1728259200, "o": 62819.91, "h": 64478.19, "l": 62128.0, "c": 62224.0, "v": 25966.1852, "qv": 1646315506.5791945, "taker_buy_qv": 809108823.5126126, "taker_buy_valid": 1 }, "1728345600": { "opened": 1728345600, "o": 62224.01, "h": 63200.0, "l": 61860.31, "c": 62160.49, "v": 19702.22371, "qv": 1230076253.818657, "taker_buy_qv": 600357593.787378, "taker_buy_valid": 1 }, "1728432000": { "opened": 1728432000, "o": 62160.5, "h": 62543.75, "l": 60301.0, "c": 60636.02, "v": 20011.15684, "qv": 1234778807.5932417, "taker_buy_qv": 583725546.0309885, "taker_buy_valid": 1 }, "1728518400": { "opened": 1728518400, "o": 60636.01, "h": 61321.68, "l": 58946.0, "c": 60326.39, "v": 23967.92481, "qv": 1445604381.9363792, "taker_buy_qv": 653182369.9427671, "taker_buy_valid": 1 }, "1728604800": { "opened": 1728604800, "o": 60326.4, "h": 63417.56, "l": 60087.64, "c": 62540.0, "v": 23641.35209, "qv": 1462219576.849865, "taker_buy_qv": 748431117.9165705, "taker_buy_valid": 1 }, "1728691200": { "opened": 1728691200, "o": 62539.99, "h": 63480.0, "l": 62487.23, "c": 63206.22, "v": 10911.30116, "qv": 686978508.9887543, "taker_buy_qv": 327263147.4760401, "taker_buy_valid": 1 }, "1728777600": { "opened": 1728777600, "o": 63206.23, "h": 63285.72, "l": 62050.0, "c": 62870.02, "v": 11909.21995, "qv": 746564374.2082387, "taker_buy_qv": 367046338.9194209, "taker_buy_valid": 1 }, "1728864000": { "opened": 1728864000, "o": 62870.02, "h": 66500.0, "l": 62457.81, "c": 66083.99, "v": 37669.95222, "qv": 2450094472.813545, "taker_buy_qv": 1297062359.2474864, "taker_buy_valid": 1 }, "1728950400": { "opened": 1728950400, "o": 66084.0, "h": 67950.0, "l": 64800.01, "c": 67074.14, "v": 43683.95423, "qv": 2894021862.319518, "taker_buy_qv": 1446378130.5659852, "taker_buy_valid": 1 }, "1729036800": { "opened": 1729036800, "o": 67074.14, "h": 68424.0, "l": 66750.49, "c": 67620.01, "v": 29938.25544, "qv": 2024560410.1062675, "taker_buy_qv": 1029210667.4758284, "taker_buy_valid": 1 }, "1729123200": { "opened": 1729123200, "o": 67620.0, "h": 67939.4, "l": 66666.0, "c": 67421.78, "v": 25328.22861, "qv": 1702164439.5654595, "taker_buy_qv": 816887407.4042379, "taker_buy_valid": 1 }, "1729209600": { "opened": 1729209600, "o": 67421.78, "h": 69000.0, "l": 67192.36, "c": 68428.0, "v": 28725.635, "qv": 1959735899.8769643, "taker_buy_qv": 970440964.2668117, "taker_buy_valid": 1 }, "1729296000": { "opened": 1729296000, "o": 68427.99, "h": 68693.26, "l": 68010.0, "c": 68378.0, "v": 8193.66737, "qv": 559628628.9613105, "taker_buy_qv": 278085065.5176925, "taker_buy_valid": 1 }, "1729382400": { "opened": 1729382400, "o": 68377.99, "h": 69400.0, "l": 68100.0, "c": 69031.99, "v": 12442.47378, "qv": 854082429.8105861, "taker_buy_qv": 465001555.930983, "taker_buy_valid": 1 }, "1729468800": { "opened": 1729468800, "o": 69032.0, "h": 69519.52, "l": 66840.67, "c": 67377.5, "v": 31374.42184, "qv": 2130833593.5466976, "taker_buy_qv": 923860758.4208844, "taker_buy_valid": 1 }, "1729555200": { "opened": 1729555200, "o": 67377.5, "h": 67836.01, "l": 66571.42, "c": 67426.0, "v": 24598.96268, "qv": 1654285791.6605556, "taker_buy_qv": 834160889.2398736, "taker_buy_valid": 1 }, "1729641600": { "opened": 1729641600, "o": 67426.01, "h": 67472.83, "l": 65260.0, "c": 66668.65, "v": 25530.2407, "qv": 1695101430.9187467, "taker_buy_qv": 789384635.110686, "taker_buy_valid": 1 }, "1729728000": { "opened": 1729728000, "o": 66668.65, "h": 68850.0, "l": 66510.0, "c": 68198.28, "v": 22589.83877, "qv": 1526736320.912938, "taker_buy_qv": 777936396.524746, "taker_buy_valid": 1 }, "1729814400": { "opened": 1729814400, "o": 68198.27, "h": 68771.49, "l": 65596.29, "c": 66698.33, "v": 34479.71125, "qv": 2320667435.293254, "taker_buy_qv": 1079347459.1549635, "taker_buy_valid": 1 }, "1729900800": { "opened": 1729900800, "o": 66698.32, "h": 67454.55, "l": 66439.9, "c": 67092.76, "v": 11842.9077, "qv": 792887047.147892, "taker_buy_qv": 406369780.1532944, "taker_buy_valid": 1 }, "1729987200": { "opened": 1729987200, "o": 67092.76, "h": 68332.05, "l": 66913.73, "c": 68021.7, "v": 8653.19592, "qv": 585006148.4704809, "taker_buy_qv": 298699666.9984393, "taker_buy_valid": 1 }, "1730073600": { "opened": 1730073600, "o": 68021.69, "h": 70270.0, "l": 67618.0, "c": 69962.21, "v": 29046.75459, "qv": 2005105729.8174448, "taker_buy_qv": 1051606096.4298259, "taker_buy_valid": 1 }, "1730160000": { "opened": 1730160000, "o": 69962.21, "h": 73620.12, "l": 69760.0, "c": 72736.42, "v": 50128.60594, "qv": 3602465986.8917575, "taker_buy_qv": 1932608784.1630373, "taker_buy_valid": 1 }, "1730246400": { "opened": 1730246400, "o": 72736.41, "h": 72961.0, "l": 71436.0, "c": 72344.74, "v": 26885.99056, "qv": 1941210537.2882867, "taker_buy_qv": 973898183.7467278, "taker_buy_valid": 1 }, "1730332800": { "opened": 1730332800, "o": 72344.75, "h": 72700.0, "l": 69685.76, "c": 70292.01, "v": 29352.10297, "qv": 2091144977.4946847, "taker_buy_qv": 1012048241.8498938, "taker_buy_valid": 1 }, "1730419200": { "opened": 1730419200, "o": 70292.01, "h": 71632.95, "l": 68820.14, "c": 69496.01, "v": 38301.86755, "qv": 2677358022.00497, "taker_buy_qv": 1261663986.7596903, "taker_buy_valid": 1 }, "1730505600": { "opened": 1730505600, "o": 69496.0, "h": 69914.37, "l": 69000.14, "c": 69374.74, "v": 10521.67243, "qv": 731232427.6311548, "taker_buy_qv": 363370734.8158011, "taker_buy_valid": 1 }, "1730592000": { "opened": 1730592000, "o": 69374.74, "h": 69391.0, "l": 67478.73, "c": 68775.99, "v": 24995.70243, "qv": 1709666206.4062023, "taker_buy_qv": 839939073.1389577, "taker_buy_valid": 1 }, "1730678400": { "opened": 1730678400, "o": 68775.99, "h": 69500.0, "l": 66835.0, "c": 67850.01, "v": 29800.39187, "qv": 2033902307.0027761, "taker_buy_qv": 1019257547.5246849, "taker_buy_valid": 1 }, "1730764800": { "opened": 1730764800, "o": 67850.01, "h": 70577.91, "l": 67476.63, "c": 69372.01, "v": 33355.06888, "qv": 2310418908.069922, "taker_buy_qv": 1181816730.9237833, "taker_buy_valid": 1 }, "1730851200": { "opened": 1730851200, "o": 69372.01, "h": 76400.0, "l": 69298.0, "c": 75571.99, "v": 104126.994787, "qv": 7702283270.258009, "taker_buy_qv": 3938516657.2327332, "taker_buy_valid": 1 }, "1730937600": { "opened": 1730937600, "o": 75571.99, "h": 76849.99, "l": 74416.0, "c": 75857.89, "v": 44869.422345, "qv": 3391796661.9719553, "taker_buy_qv": 1648278335.300733, "taker_buy_valid": 1 }, "1731024000": { "opened": 1731024000, "o": 75857.89, "h": 77199.99, "l": 75555.0, "c": 76509.78, "v": 36521.099583, "qv": 2784449097.5315185, "taker_buy_qv": 1339019332.1967125, "taker_buy_valid": 1 }, "1731110400": { "opened": 1731110400, "o": 76509.78, "h": 76900.0, "l": 75714.66, "c": 76677.46, "v": 16942.07915, "qv": 1294709001.60289, "taker_buy_qv": 614028515.3001705, "taker_buy_valid": 1 }, "1731196800": { "opened": 1731196800, "o": 76677.46, "h": 81500.0, "l": 76492.0, "c": 80370.01, "v": 61830.100435, "qv": 4905441473.900737, "taker_buy_qv": 2597409399.234963, "taker_buy_valid": 1 }, "1731283200": { "opened": 1731283200, "o": 80370.01, "h": 89530.54, "l": 80216.01, "c": 88647.99, "v": 82323.665776, "qv": 6944268709.942721, "taker_buy_qv": 3613896167.371912, "taker_buy_valid": 1 }, "1731369600": { "opened": 1731369600, "o": 88648.0, "h": 89940.0, "l": 85072.0, "c": 87952.01, "v": 97299.887911, "qv": 8540084566.279819, "taker_buy_qv": 4353451682.829404, "taker_buy_valid": 1 }, "1731456000": { "opened": 1731456000, "o": 87952.0, "h": 93265.64, "l": 86127.99, "c": 90375.2, "v": 86763.854127, "qv": 7790928962.043038, "taker_buy_qv": 3983689817.4014444, "taker_buy_valid": 1 }, "1731542400": { "opened": 1731542400, "o": 90375.21, "h": 91790.0, "l": 86668.21, "c": 87325.59, "v": 56729.51086, "qv": 5073860815.928665, "taker_buy_qv": 2499212755.773147, "taker_buy_valid": 1 }, "1731628800": { "opened": 1731628800, "o": 87325.59, "h": 91850.0, "l": 87073.38, "c": 91032.07, "v": 47927.95068, "qv": 4276238971.1814294, "taker_buy_qv": 2213154236.5096154, "taker_buy_valid": 1 }, "1731715200": { "opened": 1731715200, "o": 91032.08, "h": 91779.66, "l": 90056.17, "c": 90586.92, "v": 22717.87689, "qv": 2067958511.9048474, "taker_buy_qv": 1046686701.0029461, "taker_buy_valid": 1 }, "1731801600": { "opened": 1731801600, "o": 90587.98, "h": 91449.99, "l": 88722.0, "c": 89855.99, "v": 23867.55609, "qv": 2153871724.810395, "taker_buy_qv": 1070094820.6738938, "taker_buy_valid": 1 }, "1731888000": { "opened": 1731888000, "o": 89855.98, "h": 92594.0, "l": 89376.9, "c": 90464.08, "v": 46545.03448, "qv": 4239909950.661894, "taker_buy_qv": 2153158394.316311, "taker_buy_valid": 1 }, "1731974400": { "opened": 1731974400, "o": 90464.07, "h": 93905.51, "l": 90357.0, "c": 92310.79, "v": 43660.04682, "qv": 4025108502.849614, "taker_buy_qv": 2040301638.1161728, "taker_buy_valid": 1 }, "1732060800": { "opened": 1732060800, "o": 92310.8, "h": 94831.97, "l": 91500.0, "c": 94286.56, "v": 42203.198712, "qv": 3950932314.646069, "taker_buy_qv": 1912348704.247262, "taker_buy_valid": 1 }, "1732147200": { "opened": 1732147200, "o": 94286.56, "h": 98988.0, "l": 94040.0, "c": 98317.12, "v": 69228.360477, "qv": 6722807908.325656, "taker_buy_qv": 3440467290.318527, "taker_buy_valid": 1 }, "1732233600": { "opened": 1732233600, "o": 98317.12, "h": 99588.01, "l": 97122.11, "c": 98892.0, "v": 46189.309243, "qv": 4555536773.363205, "taker_buy_qv": 2240635299.646484, "taker_buy_valid": 1 }, "1732320000": { "opened": 1732320000, "o": 98892.0, "h": 98908.85, "l": 97136.0, "c": 97672.4, "v": 24757.84367, "qv": 2431609866.3295145, "taker_buy_qv": 1097538914.9412584, "taker_buy_valid": 1 }, "1732406400": { "opened": 1732406400, "o": 97672.4, "h": 98564.0, "l": 95734.77, "c": 97900.04, "v": 31200.97838, "qv": 3034172011.9517884, "taker_buy_qv": 1471313633.7467725, "taker_buy_valid": 1 }, "1732492800": { "opened": 1732492800, "o": 97900.05, "h": 98871.8, "l": 92600.19, "c": 93010.01, "v": 50847.45096, "qv": 4883444806.322193, "taker_buy_qv": 2255516841.6102185, "taker_buy_valid": 1 }, "1732579200": { "opened": 1732579200, "o": 93010.01, "h": 94973.37, "l": 90791.1, "c": 91965.16, "v": 57858.73138, "qv": 5370918648.818167, "taker_buy_qv": 2702543576.089108, "taker_buy_valid": 1 }, "1732665600": { "opened": 1732665600, "o": 91965.16, "h": 97208.21, "l": 91792.14, "c": 95863.11, "v": 41153.42734, "qv": 3894358511.617565, "taker_buy_qv": 1922620637.3076186, "taker_buy_valid": 1 }, "1732752000": { "opened": 1732752000, "o": 95863.11, "h": 96564.0, "l": 94640.0, "c": 95643.98, "v": 28814.54357, "qv": 2749861591.2596097, "taker_buy_qv": 1412851841.0751946, "taker_buy_valid": 1 }, "1732838400": { "opened": 1732838400, "o": 95643.99, "h": 98619.99, "l": 95364.99, "c": 97460.0, "v": 27701.78231, "qv": 2690451030.6342874, "taker_buy_qv": 1344148785.2636425, "taker_buy_valid": 1 }, "1732924800": { "opened": 1732924800, "o": 97460.0, "h": 97463.95, "l": 96092.01, "c": 96407.99, "v": 14503.83306, "qv": 1402672950.6998208, "taker_buy_qv": 684284805.0234444, "taker_buy_valid": 1 }, "1733011200": { "opened": 1733011200, "o": 96407.99, "h": 97836.0, "l": 95693.88, "c": 97185.18, "v": 16938.60452, "qv": 1641327626.6062205, "taker_buy_qv": 786489040.1936378, "taker_buy_valid": 1 }, "1733097600": { "opened": 1733097600, "o": 97185.17, "h": 98130.0, "l": 94395.0, "c": 95840.62, "v": 37958.66981, "qv": 3646639621.737588, "taker_buy_qv": 1808458555.890584, "taker_buy_valid": 1 }, "1733184000": { "opened": 1733184000, "o": 95840.61, "h": 96305.52, "l": 93578.17, "c": 95849.69, "v": 35827.32283, "qv": 3413995542.0186563, "taker_buy_qv": 1652090703.1755955, "taker_buy_valid": 1 }, "1733270400": { "opened": 1733270400, "o": 95849.69, "h": 99000.0, "l": 94587.83, "c": 98587.32, "v": 43850.53728, "qv": 4241994533.786106, "taker_buy_qv": 2132655972.045, "taker_buy_valid": 1 }, "1733356800": { "opened": 1733356800, "o": 98587.32, "h": 104088.0, "l": 90500.0, "c": 96945.63, "v": 109921.729662, "qv": 11048002942.149931, "taker_buy_qv": 5657171374.763455, "taker_buy_valid": 1 }, "1733443200": { "opened": 1733443200, "o": 96945.63, "h": 101898.99, "l": 95981.72, "c": 99740.84, "v": 45049.5331, "qv": 4456641685.364444, "taker_buy_qv": 2175645718.5533605, "taker_buy_valid": 1 }, "1733529600": { "opened": 1733529600, "o": 99740.84, "h": 100439.18, "l": 98844.0, "c": 99831.99, "v": 14931.9459, "qv": 1487953846.8385458, "taker_buy_qv": 675350661.2973348, "taker_buy_valid": 1 }, "1733616000": { "opened": 1733616000, "o": 99831.99, "h": 101351.0, "l": 98657.7, "c": 101109.59, "v": 14612.99688, "qv": 1459576946.402151, "taker_buy_qv": 714745738.9188356, "taker_buy_valid": 1 }, "1733702400": { "opened": 1733702400, "o": 101109.6, "h": 101215.93, "l": 94150.05, "c": 97276.47, "v": 53949.11595, "qv": 5283626995.705648, "taker_buy_qv": 2495722030.5370946, "taker_buy_valid": 1 }, "1733788800": { "opened": 1733788800, "o": 97276.48, "h": 98270.0, "l": 94256.54, "c": 96593.0, "v": 51708.68933, "qv": 4988660195.092428, "taker_buy_qv": 2367164879.170773, "taker_buy_valid": 1 }, "1733875200": { "opened": 1733875200, "o": 96593.0, "h": 101888.0, "l": 95658.24, "c": 101125.0, "v": 37753.78291, "qv": 3745703763.01845, "taker_buy_qv": 1897146318.2111704, "taker_buy_valid": 1 }, "1733961600": { "opened": 1733961600, "o": 101125.0, "h": 102540.0, "l": 99311.64, "c": 100004.29, "v": 29232.08745, "qv": 2949462583.8661704, "taker_buy_qv": 1430984456.6703606, "taker_buy_valid": 1 }, "1734048000": { "opened": 1734048000, "o": 100004.29, "h": 101895.26, "l": 99205.0, "c": 101424.25, "v": 21904.03923, "qv": 2203903393.0741005, "taker_buy_qv": 1073720887.6354558, "taker_buy_valid": 1 }, "1734134400": { "opened": 1734134400, "o": 101424.24, "h": 102650.0, "l": 100609.41, "c": 101420.0, "v": 14191.70326, "qv": 1441594367.0463192, "taker_buy_qv": 689981854.1394897, "taker_buy_valid": 1 }, "1734220800": { "opened": 1734220800, "o": 101420.0, "h": 105250.0, "l": 101237.14, "c": 104463.99, "v": 22228.921775, "qv": 2290462903.835791, "taker_buy_qv": 1305611448.3000975, "taker_buy_valid": 1 }, "1734307200": { "opened": 1734307200, "o": 104463.99, "h": 107793.07, "l": 103333.0, "c": 106058.66, "v": 41302.40274, "qv": 4364964400.634553, "taker_buy_qv": 2150550899.2475224, "taker_buy_valid": 1 }, "1734393600": { "opened": 1734393600, "o": 106058.65, "h": 108353.0, "l": 105321.49, "c": 106133.74, "v": 29064.936466, "qv": 3103833327.775107, "taker_buy_qv": 1515158210.55198, "taker_buy_valid": 1 }, "1734480000": { "opened": 1734480000, "o": 106133.74, "h": 106524.98, "l": 100000.0, "c": 100204.01, "v": 50307.99755, "qv": 5194263316.259236, "taker_buy_qv": 2407213144.2694983, "taker_buy_valid": 1 }, "1734566400": { "opened": 1734566400, "o": 100204.01, "h": 102800.11, "l": 95700.0, "c": 97461.86, "v": 55147.398, "qv": 5487546517.707752, "taker_buy_qv": 2677636003.906506, "taker_buy_valid": 1 }, "1734652800": { "opened": 1734652800, "o": 97461.86, "h": 98233.0, "l": 92232.54, "c": 97805.44, "v": 62884.1357, "qv": 6022845238.832326, "taker_buy_qv": 2822939306.663078, "taker_buy_valid": 1 }, "1734739200": { "opened": 1734739200, "o": 97805.44, "h": 99540.61, "l": 96398.39, "c": 97291.99, "v": 23483.54143, "qv": 2296232055.195926, "taker_buy_qv": 1146732451.4218132, "taker_buy_valid": 1 }, "1734825600": { "opened": 1734825600, "o": 97292.0, "h": 97448.08, "l": 94250.35, "c": 95186.27, "v": 19353.83036, "qv": 1857819866.3603997, "taker_buy_qv": 892081877.7627708, "taker_buy_valid": 1 }, "1734912000": { "opened": 1734912000, "o": 95186.28, "h": 96538.92, "l": 92520.0, "c": 94881.47, "v": 32810.76703, "qv": 3100007213.494563, "taker_buy_qv": 1544707289.744369, "taker_buy_valid": 1 }, "1734998400": { "opened": 1734998400, "o": 94881.47, "h": 99487.99, "l": 93569.02, "c": 98663.58, "v": 23674.22488, "qv": 2287214424.7064757, "taker_buy_qv": 1156798174.582326, "taker_buy_valid": 1 }, "1735084800": { "opened": 1735084800, "o": 98663.58, "h": 99569.15, "l": 97632.02, "c": 99429.6, "v": 14474.1651, "qv": 1426143976.0493636, "taker_buy_qv": 690465056.5871859, "taker_buy_valid": 1 }, "1735171200": { "opened": 1735171200, "o": 99429.61, "h": 99963.7, "l": 95199.14, "c": 95791.6, "v": 21192.36727, "qv": 2049123567.3867724, "taker_buy_qv": 973940616.1292443, "taker_buy_valid": 1 }, "1735257600": { "opened": 1735257600, "o": 95791.6, "h": 97544.58, "l": 93500.01, "c": 94299.03, "v": 26501.26429, "qv": 2528567849.7794614, "taker_buy_qv": 1235623739.0578184, "taker_buy_valid": 1 }, "1735344000": { "opened": 1735344000, "o": 94299.03, "h": 95733.99, "l": 94135.66, "c": 95300.0, "v": 8385.8929, "qv": 794651624.8349555, "taker_buy_qv": 398416342.128167, "taker_buy_valid": 1 }, "1735430400": { "opened": 1735430400, "o": 95300.0, "h": 95340.0, "l": 93009.52, "c": 93738.2, "v": 13576.00578, "qv": 1278370863.9768472, "taker_buy_qv": 532195414.1027413, "taker_buy_valid": 1 }, "1735516800": { "opened": 1735516800, "o": 93738.19, "h": 95024.5, "l": 91530.45, "c": 92792.05, "v": 27619.4225, "qv": 2573126059.769478, "taker_buy_qv": 1220209278.2523272, "taker_buy_valid": 1 }, "1735603200": { "opened": 1735603200, "o": 92792.05, "h": 96250.0, "l": 92033.73, "c": 93576.0, "v": 19612.03389, "qv": 1845718801.922704, "taker_buy_qv": 911716321.605402, "taker_buy_valid": 1 }, "1735689600": { "opened": 1735689600, "o": 93576.0, "h": 95151.15, "l": 92888.0, "c": 94591.79, "v": 10373.32613, "qv": 975444194.1379983, "taker_buy_qv": 502914035.6405907, "taker_buy_valid": 1 }, "1735776000": { "opened": 1735776000, "o": 94591.78, "h": 97839.5, "l": 94392.0, "c": 96984.79, "v": 21970.48948, "qv": 2118411852.6812794, "taker_buy_qv": 1052226710.3336717, "taker_buy_valid": 1 }, "1735862400": { "opened": 1735862400, "o": 96984.79, "h": 98976.91, "l": 96100.01, "c": 98174.18, "v": 15253.82936, "qv": 1486610768.5907917, "taker_buy_qv": 727787246.8965588, "taker_buy_valid": 1 }, "1735948800": { "opened": 1735948800, "o": 98174.17, "h": 98778.43, "l": 97514.79, "c": 98220.5, "v": 8990.05651, "qv": 881223751.6353602, "taker_buy_qv": 426524714.1305539, "taker_buy_valid": 1 }, "1736035200": { "opened": 1736035200, "o": 98220.51, "h": 98836.85, "l": 97276.79, "c": 98363.61, "v": 8095.63723, "qv": 793931715.9546324, "taker_buy_qv": 380355340.4686036, "taker_buy_valid": 1 }, "1736121600": { "opened": 1736121600, "o": 98363.61, "h": 102480.0, "l": 97920.0, "c": 102235.6, "v": 25263.43375, "qv": 2540561688.7771435, "taker_buy_qv": 1260943259.4662561, "taker_buy_valid": 1 }, "1736208000": { "opened": 1736208000, "o": 102235.6, "h": 102724.38, "l": 96181.81, "c": 96954.61, "v": 32059.87537, "qv": 3170421659.717236, "taker_buy_qv": 1464336049.7055345, "taker_buy_valid": 1 }, "1736294400": { "opened": 1736294400, "o": 96954.6, "h": 97268.65, "l": 92500.9, "c": 95060.61, "v": 33704.67894, "qv": 3205849081.112962, "taker_buy_qv": 1503791328.6993084, "taker_buy_valid": 1 }, "1736380800": { "opened": 1736380800, "o": 95060.61, "h": 95382.32, "l": 91203.67, "c": 92552.49, "v": 34544.83685, "qv": 3217669887.245398, "taker_buy_qv": 1427812152.272761, "taker_buy_valid": 1 }, "1736467200": { "opened": 1736467200, "o": 92552.49, "h": 95836.0, "l": 92206.02, "c": 94726.11, "v": 31482.86424, "qv": 2962085343.283704, "taker_buy_qv": 1469711545.6571271, "taker_buy_valid": 1 }, "1736553600": { "opened": 1736553600, "o": 94726.1, "h": 95050.94, "l": 93831.73, "c": 94599.99, "v": 7047.9043, "qv": 665685994.93301, "taker_buy_qv": 322346977.4354553, "taker_buy_valid": 1 }, "1736640000": { "opened": 1736640000, "o": 94599.99, "h": 95450.1, "l": 93711.19, "c": 94545.06, "v": 8606.86622, "qv": 813278829.6583949, "taker_buy_qv": 380691769.9184427, "taker_buy_valid": 1 }, "1736726400": { "opened": 1736726400, "o": 94545.07, "h": 95940.0, "l": 89256.69, "c": 94536.1, "v": 42619.56423, "qv": 3930666134.3474574, "taker_buy_qv": 1797888178.849608, "taker_buy_valid": 1 }, "1736812800": { "opened": 1736812800, "o": 94536.11, "h": 97371.0, "l": 94346.22, "c": 96560.86, "v": 27846.61753, "qv": 2676048470.3569503, "taker_buy_qv": 1369464111.693496, "taker_buy_valid": 1 }, "1736899200": { "opened": 1736899200, "o": 96560.85, "h": 100681.94, "l": 96500.0, "c": 100497.35, "v": 30509.99179, "qv": 3006242382.8867946, "taker_buy_qv": 1527728226.3083327, "taker_buy_valid": 1 }, "1736985600": { "opened": 1736985600, "o": 100497.35, "h": 100866.66, "l": 97335.13, "c": 99987.3, "v": 27832.85317, "qv": 2765162040.639799, "taker_buy_qv": 1342462621.6273284, "taker_buy_valid": 1 }, "1737072000": { "opened": 1737072000, "o": 99987.3, "h": 105865.22, "l": 99950.77, "c": 104077.48, "v": 39171.85292, "qv": 4040993985.4750466, "taker_buy_qv": 2131223293.2048461, "taker_buy_valid": 1 }, "1737158400": { "opened": 1737158400, "o": 104077.47, "h": 104988.88, "l": 102277.55, "c": 104556.23, "v": 24307.82998, "qv": 2521522119.379525, "taker_buy_qv": 1204170928.374812, "taker_buy_valid": 1 }, "1737244800": { "opened": 1737244800, "o": 104556.23, "h": 106422.43, "l": 99651.6, "c": 101331.57, "v": 43397.28298, "qv": 4513423971.410253, "taker_buy_qv": 2193270771.0019445, "taker_buy_valid": 1 }, "1737331200": { "opened": 1737331200, "o": 101331.57, "h": 109588.0, "l": 99550.0, "c": 102260.01, "v": 89529.231732, "qv": 9398787064.320715, "taker_buy_qv": 4704453254.515383, "taker_buy_valid": 1 }, "1737417600": { "opened": 1737417600, "o": 102260.0, "h": 107240.81, "l": 100119.04, "c": 106143.82, "v": 45941.02002, "qv": 4768512258.156502, "taker_buy_qv": 2411854258.5127187, "taker_buy_valid": 1 }, "1737504000": { "opened": 1737504000, "o": 106143.82, "h": 106394.46, "l": 103339.12, "c": 103706.66, "v": 22248.69254, "qv": 2331144640.658579, "taker_buy_qv": 1100173331.9876585, "taker_buy_valid": 1 }, "1737590400": { "opened": 1737590400, "o": 103706.66, "h": 106850.0, "l": 101262.28, "c": 103910.34, "v": 53953.12031, "qv": 5610760848.131639, "taker_buy_qv": 2813824950.5718837, "taker_buy_valid": 1 }, "1737676800": { "opened": 1737676800, "o": 103910.35, "h": 107120.0, "l": 102750.0, "c": 104870.5, "v": 23609.24017, "qv": 2483818574.373748, "taker_buy_qv": 1251601023.3484685, "taker_buy_valid": 1 }, "1737763200": { "opened": 1737763200, "o": 104870.51, "h": 105286.52, "l": 104106.09, "c": 104746.85, "v": 9068.32377, "qv": 949511531.3578017, "taker_buy_qv": 467284996.3760966, "taker_buy_valid": 1 }, "1737849600": { "opened": 1737849600, "o": 104746.86, "h": 105500.0, "l": 102520.44, "c": 102620.0, "v": 9812.51238, "qv": 1024352365.4715523, "taker_buy_qv": 484871090.3361497, "taker_buy_valid": 1 }, "1737936000": { "opened": 1737936000, "o": 102620.01, "h": 103260.0, "l": 97777.77, "c": 102082.83, "v": 50758.1341, "qv": 5092886322.829244, "taker_buy_qv": 2361569760.8418937, "taker_buy_valid": 1 }, "1738022400": { "opened": 1738022400, "o": 102082.83, "h": 103800.0, "l": 100272.68, "c": 101335.52, "v": 22022.05765, "qv": 2253977324.036209, "taker_buy_qv": 1101357650.2919877, "taker_buy_valid": 1 }, "1738108800": { "opened": 1738108800, "o": 101335.52, "h": 104782.68, "l": 101328.01, "c": 103733.24, "v": 23155.35802, "qv": 2380383694.772136, "taker_buy_qv": 1200636637.8143668, "taker_buy_valid": 1 }, "1738195200": { "opened": 1738195200, "o": 103733.25, "h": 106457.44, "l": 103278.54, "c": 104722.94, "v": 19374.07472, "qv": 2038112603.5126412, "taker_buy_qv": 1066933244.9920207, "taker_buy_valid": 1 }, "1738281600": { "opened": 1738281600, "o": 104722.94, "h": 106012.0, "l": 101560.0, "c": 102429.56, "v": 21983.18193, "qv": 2282174002.1952176, "taker_buy_qv": 1111485874.1292844, "taker_buy_valid": 1 }, "1738368000": { "opened": 1738368000, "o": 102429.56, "h": 102783.71, "l": 100279.51, "c": 100635.65, "v": 12290.95747, "qv": 1250354228.2372296, "taker_buy_qv": 572540016.1490111, "taker_buy_valid": 1 }, "1738454400": { "opened": 1738454400, "o": 100635.66, "h": 101456.6, "l": 96150.0, "c": 97700.59, "v": 34619.49939, "qv": 3412084312.5836277, "taker_buy_qv": 1536076091.3030133, "taker_buy_valid": 1 }, "1738540800": { "opened": 1738540800, "o": 97700.59, "h": 102500.01, "l": 91231.0, "c": 101328.52, "v": 75164.7385, "qv": 7228589180.711621, "taker_buy_qv": 3537845694.481266, "taker_buy_valid": 1 }, "1738627200": { "opened": 1738627200, "o": 101328.51, "h": 101732.31, "l": 96150.0, "c": 97763.13, "v": 40267.98697, "qv": 3989698644.2649307, "taker_buy_qv": 1891457194.359833, "taker_buy_valid": 1 }, "1738713600": { "opened": 1738713600, "o": 97763.14, "h": 99149.0, "l": 96155.0, "c": 96612.43, "v": 26233.30444, "qv": 2562342153.829685, "taker_buy_qv": 1078316288.1425588, "taker_buy_valid": 1 }, "1738800000": { "opened": 1738800000, "o": 96612.44, "h": 99120.0, "l": 95676.64, "c": 96554.35, "v": 23515.20405, "qv": 2289071921.2175603, "taker_buy_qv": 1096611639.376009, "taker_buy_valid": 1 }, "1738886400": { "opened": 1738886400, "o": 96554.35, "h": 100137.99, "l": 95620.34, "c": 96506.8, "v": 31794.22065, "qv": 3107592434.6738343, "taker_buy_qv": 1491114588.559852, "taker_buy_valid": 1 }, "1738972800": { "opened": 1738972800, "o": 96506.8, "h": 96880.0, "l": 95688.0, "c": 96444.74, "v": 10147.24294, "qv": 977040267.5158631, "taker_buy_qv": 428452764.9047411, "taker_buy_valid": 1 }, "1739059200": { "opened": 1739059200, "o": 96444.75, "h": 97323.09, "l": 94713.0, "c": 96462.75, "v": 14120.91613, "qv": 1359495152.3107975, "taker_buy_qv": 641795598.1752762, "taker_buy_valid": 1 }, "1739145600": { "opened": 1739145600, "o": 96462.75, "h": 98345.0, "l": 95256.0, "c": 97430.82, "v": 20572.87537, "qv": 1999112052.6687863, "taker_buy_qv": 933665618.5050191, "taker_buy_valid": 1 }, "1739232000": { "opened": 1739232000, "o": 97430.82, "h": 98478.42, "l": 94876.88, "c": 95778.2, "v": 18647.76379, "qv": 1806534846.3863194, "taker_buy_qv": 832320054.8763716, "taker_buy_valid": 1 }, "1739318400": { "opened": 1739318400, "o": 95778.21, "h": 98119.99, "l": 94088.23, "c": 97869.99, "v": 29151.16625, "qv": 2800142168.3943653, "taker_buy_qv": 1328044257.0401335, "taker_buy_valid": 1 }, "1739404800": { "opened": 1739404800, "o": 97870.0, "h": 98083.91, "l": 95217.36, "c": 96608.14, "v": 19921.77616, "qv": 1916988246.3921187, "taker_buy_qv": 851823567.0939347, "taker_buy_valid": 1 }, "1739491200": { "opened": 1739491200, "o": 96608.13, "h": 98826.0, "l": 96252.82, "c": 97500.48, "v": 18173.02646, "qv": 1768073218.8690155, "taker_buy_qv": 881925349.6444213, "taker_buy_valid": 1 }, "1739577600": { "opened": 1739577600, "o": 97500.47, "h": 97972.26, "l": 97223.58, "c": 97569.66, "v": 7349.37683, "qv": 717245393.778092, "taker_buy_qv": 349322778.2339769, "taker_buy_valid": 1 }, "1739664000": { "opened": 1739664000, "o": 97569.67, "h": 97704.47, "l": 96046.18, "c": 96118.12, "v": 8191.4249, "qv": 794694242.2949733, "taker_buy_qv": 360842416.6644167, "taker_buy_valid": 1 }, "1739750400": { "opened": 1739750400, "o": 96118.12, "h": 97046.59, "l": 95205.0, "c": 95780.0, "v": 16492.0451, "qv": 1584593526.1754677, "taker_buy_qv": 769979077.1361973, "taker_buy_valid": 1 }, "1739836800": { "opened": 1739836800, "o": 95780.01, "h": 96753.91, "l": 93388.09, "c": 95671.74, "v": 23368.19471, "qv": 2223994802.892005, "taker_buy_qv": 1088319233.5219896, "taker_buy_valid": 1 }, "1739923200": { "opened": 1739923200, "o": 95671.74, "h": 96899.99, "l": 95029.99, "c": 96644.37, "v": 16438.50954, "qv": 1576817572.1032505, "taker_buy_qv": 688586919.9759259, "taker_buy_valid": 1 }, "1740009600": { "opened": 1740009600, "o": 96644.37, "h": 98711.36, "l": 96415.09, "c": 98305.0, "v": 17057.39177, "qv": 1663386824.7315507, "taker_buy_qv": 815056614.173827, "taker_buy_valid": 1 }, "1740096000": { "opened": 1740096000, "o": 98305.01, "h": 99475.0, "l": 94871.95, "c": 96181.98, "v": 32249.2814, "qv": 3143975917.5734644, "taker_buy_qv": 1493403646.8483026, "taker_buy_valid": 1 }, "1740182400": { "opened": 1740182400, "o": 96181.99, "h": 96980.0, "l": 95770.49, "c": 96551.01, "v": 11268.17708, "qv": 1087077133.8226364, "taker_buy_qv": 510722895.1675426, "taker_buy_valid": 1 }, "1740268800": { "opened": 1740268800, "o": 96551.01, "h": 96650.0, "l": 95227.94, "c": 96258.0, "v": 10884.84913, "qv": 1044392011.7910241, "taker_buy_qv": 443381984.4110255, "taker_buy_valid": 1 }, "1740355200": { "opened": 1740355200, "o": 96258.0, "h": 96500.0, "l": 91349.26, "c": 91552.88, "v": 31550.10299, "qv": 2981809595.445377, "taker_buy_qv": 1366473567.874773, "taker_buy_valid": 1 }, "1740441600": { "opened": 1740441600, "o": 91552.88, "h": 92540.69, "l": 86050.99, "c": 88680.4, "v": 78333.11111, "qv": 6962982500.904474, "taker_buy_qv": 3183981371.47505, "taker_buy_valid": 1 }, "1740528000": { "opened": 1740528000, "o": 88680.39, "h": 89414.15, "l": 82256.01, "c": 84250.09, "v": 56893.54409, "qv": 4898429925.6364765, "taker_buy_qv": 2417690848.8189874, "taker_buy_valid": 1 }, "1740614400": { "opened": 1740614400, "o": 84250.09, "h": 87078.46, "l": 82716.49, "c": 84708.58, "v": 42505.45439, "qv": 3618738891.2221622, "taker_buy_qv": 1732725913.2817628, "taker_buy_valid": 1 }, "1740700800": { "opened": 1740700800, "o": 84708.57, "h": 85120.0, "l": 78258.52, "c": 84349.94, "v": 83648.03969, "qv": 6806705236.690679, "taker_buy_qv": 3274291175.8103995, "taker_buy_valid": 1 }, "1740787200": { "opened": 1740787200, "o": 84349.95, "h": 86558.0, "l": 83824.78, "c": 86064.53, "v": 25785.05464, "qv": 2194003507.852643, "taker_buy_qv": 1000093822.5383525, "taker_buy_valid": 1 }, "1740873600": { "opened": 1740873600, "o": 86064.54, "h": 95000.0, "l": 85050.6, "c": 94270.0, "v": 54889.09045, "qv": 4972549515.788669, "taker_buy_qv": 2652973441.154539, "taker_buy_valid": 1 }, "1740960000": { "opened": 1740960000, "o": 94269.99, "h": 94416.46, "l": 85117.11, "c": 86220.61, "v": 59171.10218, "qv": 5321123743.471923, "taker_buy_qv": 2513464571.356911, "taker_buy_valid": 1 }, "1741046400": { "opened": 1741046400, "o": 86221.16, "h": 88967.52, "l": 81500.0, "c": 87281.98, "v": 55609.10706, "qv": 4704901219.590436, "taker_buy_qv": 2335087296.239287, "taker_buy_valid": 1 }, "1741132800": { "opened": 1741132800, "o": 87281.98, "h": 91000.0, "l": 86334.53, "c": 90606.01, "v": 38264.01163, "qv": 3400243670.3049755, "taker_buy_qv": 1709708737.4698935, "taker_buy_valid": 1 }, "1741219200": { "opened": 1741219200, "o": 90606.0, "h": 92810.64, "l": 87836.0, "c": 89931.89, "v": 34342.44902, "qv": 3105145628.3993993, "taker_buy_qv": 1563426526.4289935, "taker_buy_valid": 1 }, "1741305600": { "opened": 1741305600, "o": 89931.88, "h": 91283.02, "l": 84667.03, "c": 86801.75, "v": 57980.35713, "qv": 5097554826.613157, "taker_buy_qv": 2497922400.4504447, "taker_buy_valid": 1 }, "1741392000": { "opened": 1741392000, "o": 86801.74, "h": 86897.25, "l": 85218.47, "c": 86222.45, "v": 12989.23054, "qv": 1119358968.6520054, "taker_buy_qv": 559581591.3470742, "taker_buy_valid": 1 }, "1741478400": { "opened": 1741478400, "o": 86222.46, "h": 86500.0, "l": 80000.0, "c": 80734.37, "v": 26115.39345, "qv": 2173552660.454479, "taker_buy_qv": 1006299692.7104127, "taker_buy_valid": 1 }, "1741564800": { "opened": 1741564800, "o": 80734.48, "h": 84123.46, "l": 77459.91, "c": 78595.86, "v": 47633.38405, "qv": 3834924947.758186, "taker_buy_qv": 1846606255.3521485, "taker_buy_valid": 1 }, "1741651200": { "opened": 1741651200, "o": 78595.86, "h": 83617.4, "l": 76606.0, "c": 82932.99, "v": 48770.06853, "qv": 3927000827.1107917, "taker_buy_qv": 1935950413.2018194, "taker_buy_valid": 1 }, "1741737600": { "opened": 1741737600, "o": 82932.99, "h": 84539.85, "l": 80607.65, "c": 83680.12, "v": 31933.986, "qv": 2638600996.825396, "taker_buy_qv": 1301890518.499408, "taker_buy_valid": 1 }, "1741824000": { "opened": 1741824000, "o": 83680.12, "h": 84336.33, "l": 79939.9, "c": 81115.78, "v": 27546.27412, "qv": 2260870111.2393894, "taker_buy_qv": 1067945431.1219469, "taker_buy_valid": 1 }, "1741910400": { "opened": 1741910400, "o": 81115.78, "h": 85309.71, "l": 80818.84, "c": 83983.2, "v": 26858.52755, "qv": 2244729595.5411716, "taker_buy_qv": 1177807467.01818, "taker_buy_valid": 1 }, "1741996800": { "opened": 1741996800, "o": 83983.19, "h": 84676.28, "l": 83618.0, "c": 84338.44, "v": 11324.7332, "qv": 953445671.8337505, "taker_buy_qv": 437551330.253166, "taker_buy_valid": 1 }, "1742083200": { "opened": 1742083200, "o": 84338.44, "h": 85117.04, "l": 81981.12, "c": 82574.53, "v": 17596.12531, "qv": 1468056556.2967227, "taker_buy_qv": 710037465.075748, "taker_buy_valid": 1 }, "1742169600": { "opened": 1742169600, "o": 82574.52, "h": 84756.83, "l": 82456.0, "c": 84010.03, "v": 17214.74358, "qv": 1437716814.0468738, "taker_buy_qv": 700505421.7877294, "taker_buy_valid": 1 }, "1742256000": { "opened": 1742256000, "o": 84010.02, "h": 84021.74, "l": 81134.66, "c": 82715.03, "v": 17610.89883, "qv": 1450813055.479726, "taker_buy_qv": 662808749.3427887, "taker_buy_valid": 1 }, "1742342400": { "opened": 1742342400, "o": 82715.03, "h": 87000.0, "l": 82547.16, "c": 86845.94, "v": 28151.05374, "qv": 2375813941.9437623, "taker_buy_qv": 1166238970.2811465, "taker_buy_valid": 1 }, "1742428800": { "opened": 1742428800, "o": 86845.93, "h": 87453.67, "l": 83655.23, "c": 84223.39, "v": 22090.30463, "qv": 1885241921.1556518, "taker_buy_qv": 867440339.2962607, "taker_buy_valid": 1 }, "1742515200": { "opened": 1742515200, "o": 84223.38, "h": 84850.33, "l": 83175.25, "c": 84088.79, "v": 11956.97443, "qv": 1005135519.2560017, "taker_buy_qv": 459501348.0817583, "taker_buy_valid": 1 }, "1742601600": { "opened": 1742601600, "o": 84088.79, "h": 84539.17, "l": 83625.1, "c": 83840.59, "v": 5420.22114, "qv": 456235443.8016522, "taker_buy_qv": 192291026.7874248, "taker_buy_valid": 1 }, "1742688000": { "opened": 1742688000, "o": 83840.59, "h": 86129.64, "l": 83809.75, "c": 86082.5, "v": 8461.97813, "qv": 718692319.1499038, "taker_buy_qv": 376007261.5213597, "taker_buy_valid": 1 }, "1742774400": { "opened": 1742774400, "o": 86082.5, "h": 88765.43, "l": 85519.09, "c": 87498.16, "v": 30115.62111, "qv": 2636765917.9518433, "taker_buy_qv": 1258638667.112904, "taker_buy_valid": 1 }, "1742860800": { "opened": 1742860800, "o": 87498.16, "h": 88539.63, "l": 86310.0, "c": 87392.87, "v": 22643.25248, "qv": 1979571590.8982937, "taker_buy_qv": 825308072.6337814, "taker_buy_valid": 1 }, "1742947200": { "opened": 1742947200, "o": 87392.88, "h": 88275.0, "l": 85860.0, "c": 86909.17, "v": 18408.78485, "qv": 1606406955.5864632, "taker_buy_qv": 749604853.2968135, "taker_buy_valid": 1 }, "1743033600": { "opened": 1743033600, "o": 86909.17, "h": 87756.39, "l": 85800.0, "c": 87232.01, "v": 17098.03897, "qv": 1487968807.7079022, "taker_buy_qv": 712324893.2889168, "taker_buy_valid": 1 }, "1743120000": { "opened": 1743120000, "o": 87232.01, "h": 87515.67, "l": 83585.0, "c": 84424.38, "v": 27182.73169, "qv": 2309946560.664114, "taker_buy_qv": 958523321.8112731, "taker_buy_valid": 1 }, "1743206400": { "opened": 1743206400, "o": 84424.38, "h": 84624.73, "l": 81644.81, "c": 82648.54, "v": 11696.39864, "qv": 970199917.9868716, "taker_buy_qv": 466215575.4849069, "taker_buy_valid": 1 }, "1743292800": { "opened": 1743292800, "o": 82648.53, "h": 83534.64, "l": 81565.0, "c": 82389.99, "v": 9864.49508, "qv": 816584795.5288126, "taker_buy_qv": 391214080.1101161, "taker_buy_valid": 1 }, "1743379200": { "opened": 1743379200, "o": 82390.0, "h": 83943.08, "l": 81278.52, "c": 82550.01, "v": 20569.13885, "qv": 1696009191.0809648, "taker_buy_qv": 817875871.1107413, "taker_buy_valid": 1 }, "1743465600": { "opened": 1743465600, "o": 82550.0, "h": 85579.46, "l": 82432.74, "c": 85158.34, "v": 20190.39697, "qv": 1698895702.5754683, "taker_buy_qv": 862302772.4330863, "taker_buy_valid": 1 }, "1743552000": { "opened": 1743552000, "o": 85158.35, "h": 88500.0, "l": 82320.0, "c": 82516.29, "v": 39931.457, "qv": 3417279759.830764, "taker_buy_qv": 1777735583.8407478, "taker_buy_valid": 1 }, "1743638400": { "opened": 1743638400, "o": 82516.28, "h": 83998.02, "l": 81211.24, "c": 83213.09, "v": 27337.84135, "qv": 2259299724.8643928, "taker_buy_qv": 1153439398.6198013, "taker_buy_valid": 1 }, "1743724800": { "opened": 1743724800, "o": 83213.09, "h": 84720.0, "l": 81659.0, "c": 83889.87, "v": 32915.53976, "qv": 2739842666.426737, "taker_buy_qv": 1323832046.264688, "taker_buy_valid": 1 }, "1743811200": { "opened": 1743811200, "o": 83889.87, "h": 84266.0, "l": 82379.95, "c": 83537.99, "v": 9360.40468, "qv": 779626577.9013436, "taker_buy_qv": 335654613.7277184, "taker_buy_valid": 1 }, "1743897600": { "opened": 1743897600, "o": 83537.99, "h": 83817.63, "l": 77153.83, "c": 78430.0, "v": 27942.71436, "qv": 2239085051.1529646, "taker_buy_qv": 1001459573.4944661, "taker_buy_valid": 1 }, "1743984000": { "opened": 1743984000, "o": 78430.0, "h": 81243.58, "l": 74508.0, "c": 79163.24, "v": 78387.53089, "qv": 6084614024.150647, "taker_buy_qv": 3034375055.6843963, "taker_buy_valid": 1 }, "1744070400": { "opened": 1744070400, "o": 79163.24, "h": 80867.99, "l": 76239.9, "c": 76322.42, "v": 35317.32063, "qv": 2775277777.102461, "taker_buy_qv": 1235370767.1153502, "taker_buy_valid": 1 }, "1744156800": { "opened": 1744156800, "o": 76322.42, "h": 83588.0, "l": 74620.0, "c": 82615.22, "v": 75488.28772, "qv": 5980231256.222496, "taker_buy_qv": 3137004042.959261, "taker_buy_valid": 1 }, "1744243200": { "opened": 1744243200, "o": 82615.22, "h": 82753.21, "l": 78464.36, "c": 79607.3, "v": 33284.80718, "qv": 2690294353.8478427, "taker_buy_qv": 1321475356.0200849, "taker_buy_valid": 1 }, "1744329600": { "opened": 1744329600, "o": 79607.3, "h": 84300.0, "l": 78969.58, "c": 83423.84, "v": 34435.43797, "qv": 2830363945.1787524, "taker_buy_qv": 1482515278.9177043, "taker_buy_valid": 1 }, "1744416000": { "opened": 1744416000, "o": 83423.83, "h": 85905.0, "l": 82792.95, "c": 85276.9, "v": 18470.74437, "qv": 1557403252.9267516, "taker_buy_qv": 803747272.783468, "taker_buy_valid": 1 }, "1744502400": { "opened": 1744502400, "o": 85276.91, "h": 86100.0, "l": 83034.23, "c": 83760.0, "v": 24680.04181, "qv": 2086106375.4392555, "taker_buy_qv": 986303246.0931836, "taker_buy_valid": 1 }, "1744588800": { "opened": 1744588800, "o": 83760.0, "h": 85799.99, "l": 83678.0, "c": 84591.58, "v": 28659.09348, "qv": 2429132805.0815287, "taker_buy_qv": 1288815999.1406174, "taker_buy_valid": 1 }, "1744675200": { "opened": 1744675200, "o": 84591.58, "h": 86496.42, "l": 83600.0, "c": 83643.99, "v": 20910.99528, "qv": 1780972414.3956008, "taker_buy_qv": 889895753.1673651, "taker_buy_valid": 1 }, "1744761600": { "opened": 1744761600, "o": 83643.99, "h": 85500.0, "l": 83111.64, "c": 84030.38, "v": 20867.24519, "qv": 1753910031.2009242, "taker_buy_qv": 878939829.4848368, "taker_buy_valid": 1 }, "1744848000": { "opened": 1744848000, "o": 84030.38, "h": 85470.01, "l": 83736.26, "c": 84947.91, "v": 13728.84772, "qv": 1161659427.386263, "taker_buy_qv": 543726754.4187016, "taker_buy_valid": 1 }, "1744934400": { "opened": 1744934400, "o": 84947.92, "h": 85132.08, "l": 84303.96, "c": 84474.69, "v": 6529.96315, "qv": 552648483.647487, "taker_buy_qv": 246467088.2621466, "taker_buy_valid": 1 }, "1745020800": { "opened": 1745020800, "o": 84474.7, "h": 85677.99, "l": 84364.45, "c": 85077.01, "v": 9666.58153, "qv": 823222752.2842493, "taker_buy_qv": 461342923.999082, "taker_buy_valid": 1 }, "1745107200": { "opened": 1745107200, "o": 85077.0, "h": 85320.76, "l": 83949.52, "c": 85179.24, "v": 8091.67725, "qv": 685253644.8918362, "taker_buy_qv": 325482835.7378329, "taker_buy_valid": 1 }, "1745193600": { "opened": 1745193600, "o": 85179.24, "h": 88465.99, "l": 85144.76, "c": 87516.23, "v": 31773.37262, "qv": 2773299591.467066, "taker_buy_qv": 1502705225.134135, "taker_buy_valid": 1 }, "1745280000": { "opened": 1745280000, "o": 87516.22, "h": 93888.0, "l": 87076.03, "c": 93442.99, "v": 43872.74705, "qv": 3967785064.12817, "taker_buy_qv": 2062639579.2030854, "taker_buy_valid": 1 }, "1745366400": { "opened": 1745366400, "o": 93442.99, "h": 94696.05, "l": 91935.41, "c": 93691.08, "v": 27404.16808, "qv": 2560279933.947952, "taker_buy_qv": 1226992558.5765462, "taker_buy_valid": 1 }, "1745452800": { "opened": 1745452800, "o": 93691.07, "h": 94005.0, "l": 91660.01, "c": 93980.47, "v": 19497.06071, "qv": 1811120137.3146787, "taker_buy_qv": 795787487.3608981, "taker_buy_valid": 1 }, "1745539200": { "opened": 1745539200, "o": 93980.47, "h": 95758.04, "l": 92855.96, "c": 94638.68, "v": 27500.66648, "qv": 2596877713.640173, "taker_buy_qv": 1234153095.7292683, "taker_buy_valid": 1 }, "1745625600": { "opened": 1745625600, "o": 94638.68, "h": 95199.0, "l": 93870.69, "c": 94628.0, "v": 9415.06875, "qv": 889627361.8414447, "taker_buy_qv": 392757114.4383579, "taker_buy_valid": 1 }, "1745712000": { "opened": 1745712000, "o": 94628.0, "h": 95369.0, "l": 93602.58, "c": 93749.3, "v": 11162.841, "qv": 1052334792.1866189, "taker_buy_qv": 495112239.1081697, "taker_buy_valid": 1 }, "1745798400": { "opened": 1745798400, "o": 93749.29, "h": 95630.0, "l": 92800.01, "c": 95011.18, "v": 22157.53351, "qv": 2092532996.5551717, "taker_buy_qv": 1098667305.2399979, "taker_buy_valid": 1 }, "1745884800": { "opened": 1745884800, "o": 95011.18, "h": 95461.53, "l": 93742.54, "c": 94256.82, "v": 16955.3402, "qv": 1607154803.4675477, "taker_buy_qv": 674688527.813066, "taker_buy_valid": 1 }, "1745971200": { "opened": 1745971200, "o": 94256.82, "h": 95228.45, "l": 92910.0, "c": 94172.0, "v": 17661.2751, "qv": 1664825670.9831252, "taker_buy_qv": 791272380.0312448, "taker_buy_valid": 1 }, "1746057600": { "opened": 1746057600, "o": 94172.0, "h": 97424.02, "l": 94130.43, "c": 96489.91, "v": 21380.45343, "qv": 2053857614.2732673, "taker_buy_qv": 1049157198.8587635, "taker_buy_valid": 1 }, "1746144000": { "opened": 1746144000, "o": 96489.9, "h": 97895.68, "l": 96350.0, "c": 96887.14, "v": 14905.74811, "qv": 1446387651.5840576, "taker_buy_qv": 722022817.2246199, "taker_buy_valid": 1 }, "1746230400": { "opened": 1746230400, "o": 96887.13, "h": 96935.67, "l": 95753.01, "c": 95856.42, "v": 9723.34838, "qv": 935906144.9651498, "taker_buy_qv": 378271292.4443145, "taker_buy_valid": 1 }, "1746316800": { "opened": 1746316800, "o": 95856.42, "h": 96304.48, "l": 94151.38, "c": 94277.62, "v": 11036.38342, "qv": 1053542403.8531588, "taker_buy_qv": 418573470.8569623, "taker_buy_valid": 1 }, "1746403200": { "opened": 1746403200, "o": 94277.61, "h": 95199.0, "l": 93514.1, "c": 94733.68, "v": 17251.18189, "qv": 1626999380.1759968, "taker_buy_qv": 792299650.3395202, "taker_buy_valid": 1 }, "1746489600": { "opened": 1746489600, "o": 94733.68, "h": 96920.65, "l": 93377.0, "c": 96834.02, "v": 16122.64513, "qv": 1526847764.5636683, "taker_buy_qv": 711372483.6117135, "taker_buy_valid": 1 }, "1746576000": { "opened": 1746576000, "o": 96834.02, "h": 97732.0, "l": 95784.61, "c": 97030.5, "v": 16644.83854, "qv": 1611730124.5924542, "taker_buy_qv": 805430612.4055355, "taker_buy_valid": 1 }, "1746662400": { "opened": 1746662400, "o": 97030.5, "h": 104145.76, "l": 96876.29, "c": 103261.6, "v": 34962.02847, "qv": 3508645830.5650144, "taker_buy_qv": 1861334478.364427, "taker_buy_valid": 1 }, "1746748800": { "opened": 1746748800, "o": 103261.61, "h": 104361.3, "l": 102315.14, "c": 102971.99, "v": 27617.39907, "qv": 2847518447.981513, "taker_buy_qv": 1497826622.326188, "taker_buy_valid": 1 }, "1746835200": { "opened": 1746835200, "o": 102971.99, "h": 104984.57, "l": 102818.76, "c": 104809.53, "v": 15324.78611, "qv": 1588386278.502415, "taker_buy_qv": 856095289.5216646, "taker_buy_valid": 1 }, "1746921600": { "opened": 1746921600, "o": 104809.53, "h": 104972.0, "l": 103345.06, "c": 104118.0, "v": 17987.12197, "qv": 1873381777.2124255, "taker_buy_qv": 944903285.107308, "taker_buy_valid": 1 }, "1747008000": { "opened": 1747008000, "o": 104118.0, "h": 105819.45, "l": 100718.37, "c": 102791.32, "v": 31272.77792, "qv": 3242348937.383069, "taker_buy_qv": 1707457796.5881395, "taker_buy_valid": 1 }, "1747094400": { "opened": 1747094400, "o": 102791.32, "h": 104976.25, "l": 101429.7, "c": 104103.72, "v": 21253.42409, "qv": 2197244118.152367, "taker_buy_qv": 1106609664.707795, "taker_buy_valid": 1 }, "1747180800": { "opened": 1747180800, "o": 104103.72, "h": 104356.95, "l": 102602.05, "c": 103507.82, "v": 16452.9081, "qv": 1704708279.3884108, "taker_buy_qv": 831783471.654361, "taker_buy_valid": 1 }, "1747267200": { "opened": 1747267200, "o": 103507.83, "h": 104192.7, "l": 101383.07, "c": 103763.71, "v": 17998.98604, "qv": 1850183474.5292037, "taker_buy_qv": 871244345.564136, "taker_buy_valid": 1 }, "1747353600": { "opened": 1747353600, "o": 103763.71, "h": 104550.33, "l": 103100.49, "c": 103463.9, "v": 15683.88024, "qv": 1628832372.3241482, "taker_buy_qv": 784850382.1942747, "taker_buy_valid": 1 }, "1747440000": { "opened": 1747440000, "o": 103463.9, "h": 103709.86, "l": 102612.5, "c": 103126.65, "v": 11250.89622, "qv": 1160418362.950618, "taker_buy_qv": 550379728.7338501, "taker_buy_valid": 1 }, "1747526400": { "opened": 1747526400, "o": 103126.65, "h": 106660.0, "l": 103105.09, "c": 106454.26, "v": 21599.98726, "qv": 2262214972.0749383, "taker_buy_qv": 1221914552.0552013, "taker_buy_valid": 1 }, "1747612800": { "opened": 1747612800, "o": 106454.27, "h": 107108.62, "l": 102000.0, "c": 105573.74, "v": 30260.03524, "qv": 3150324504.5954514, "taker_buy_qv": 1480452895.0841563, "taker_buy_valid": 1 }, "1747699200": { "opened": 1747699200, "o": 105573.73, "h": 107320.0, "l": 104184.72, "c": 106849.99, "v": 23705.48275, "qv": 2509102444.669598, "taker_buy_qv": 1307273652.3895233, "taker_buy_valid": 1 }, "1747785600": { "opened": 1747785600, "o": 106850.0, "h": 110797.38, "l": 106100.01, "c": 109643.99, "v": 45531.040345, "qv": 4914709514.320026, "taker_buy_qv": 2555528481.098726, "taker_buy_valid": 1 }, "1747872000": { "opened": 1747872000, "o": 109643.99, "h": 111980.0, "l": 109177.37, "c": 111696.21, "v": 31630.77313, "qv": 3509432834.573417, "taker_buy_qv": 1840083098.5827858, "taker_buy_valid": 1 }, "1747958400": { "opened": 1747958400, "o": 111696.22, "h": 111800.0, "l": 106800.0, "c": 107318.3, "v": 31737.72309, "qv": 3469704446.3904047, "taker_buy_qv": 1565622441.187517, "taker_buy_valid": 1 }, "1748044800": { "opened": 1748044800, "o": 107318.3, "h": 109506.03, "l": 106875.41, "c": 107761.91, "v": 16782.53129, "qv": 1819958819.7748587, "taker_buy_qv": 953683093.321657, "taker_buy_valid": 1 }, "1748131200": { "opened": 1748131200, "o": 107761.9, "h": 109299.99, "l": 106600.64, "c": 109004.19, "v": 17710.04695, "qv": 1904366455.425858, "taker_buy_qv": 846688135.0097136, "taker_buy_valid": 1 }, "1748217600": { "opened": 1748217600, "o": 109004.2, "h": 110422.22, "l": 108670.58, "c": 109434.79, "v": 14649.11593, "qv": 1605578282.107903, "taker_buy_qv": 800269021.1922797, "taker_buy_valid": 1 }, "1748304000": { "opened": 1748304000, "o": 109434.78, "h": 110718.0, "l": 107516.57, "c": 108938.17, "v": 21276.65635, "qv": 2327603851.119265, "taker_buy_qv": 1090553624.461599, "taker_buy_valid": 1 }, "1748390400": { "opened": 1748390400, "o": 108938.17, "h": 109284.7, "l": 106769.43, "c": 107781.78, "v": 15633.78829, "qv": 1689136748.5130312, "taker_buy_qv": 743282966.7207196, "taker_buy_valid": 1 }, "1748476800": { "opened": 1748476800, "o": 107781.78, "h": 108891.91, "l": 105322.86, "c": 105589.75, "v": 19834.70116, "qv": 2128639017.5081618, "taker_buy_qv": 1015173771.5489898, "taker_buy_valid": 1 }, "1748563200": { "opened": 1748563200, "o": 105589.75, "h": 106313.12, "l": 103621.0, "c": 103985.48, "v": 23706.49799, "qv": 2493078549.591861, "taker_buy_qv": 1164158558.6435854, "taker_buy_valid": 1 }, "1748649600": { "opened": 1748649600, "o": 103985.47, "h": 104900.0, "l": 103068.55, "c": 104591.88, "v": 11289.35922, "qv": 1174000801.5070379, "taker_buy_qv": 548980630.8493578, "taker_buy_valid": 1 }, "1748736000": { "opened": 1748736000, "o": 104591.88, "h": 105866.91, "l": 103752.49, "c": 105642.93, "v": 9709.70006, "qv": 1016188486.9505996, "taker_buy_qv": 485683466.9347843, "taker_buy_valid": 1 }, "1748822400": { "opened": 1748822400, "o": 105642.93, "h": 105935.63, "l": 103659.88, "c": 105857.99, "v": 13453.98813, "qv": 1409004206.9863732, "taker_buy_qv": 680177826.6144172, "taker_buy_valid": 1 }, "1748908800": { "opened": 1748908800, "o": 105858.0, "h": 106794.67, "l": 104872.5, "c": 105376.89, "v": 13259.52634, "qv": 1402493746.5993218, "taker_buy_qv": 662160926.8241225, "taker_buy_valid": 1 }, "1748995200": { "opened": 1748995200, "o": 105376.9, "h": 106000.0, "l": 104179.0, "c": 104696.86, "v": 14034.89482, "qv": 1476928482.3688781, "taker_buy_qv": 734803757.4185838, "taker_buy_valid": 1 }, "1749081600": { "opened": 1749081600, "o": 104696.86, "h": 105909.71, "l": 100372.26, "c": 101508.68, "v": 22321.50154, "qv": 2301567892.5305448, "taker_buy_qv": 1031668517.0427111, "taker_buy_valid": 1 }, "1749168000": { "opened": 1749168000, "o": 101508.69, "h": 105333.0, "l": 101095.8, "c": 104288.44, "v": 15839.07385, "qv": 1642382404.9355752, "taker_buy_qv": 793575821.4357932, "taker_buy_valid": 1 }, "1749254400": { "opened": 1749254400, "o": 104288.43, "h": 105900.0, "l": 103871.09, "c": 105552.15, "v": 8344.93206, "qv": 877915380.9548231, "taker_buy_qv": 417664199.1912712, "taker_buy_valid": 1 }, "1749340800": { "opened": 1749340800, "o": 105552.15, "h": 106488.14, "l": 104964.14, "c": 105734.0, "v": 8048.06305, "qv": 850887129.4282976, "taker_buy_qv": 461098506.088324, "taker_buy_valid": 1 }, "1749427200": { "opened": 1749427200, "o": 105734.01, "h": 110530.17, "l": 105318.37, "c": 110263.02, "v": 19975.37451, "qv": 2154922022.221173, "taker_buy_qv": 1146790065.5135615, "taker_buy_valid": 1 }, "1749513600": { "opened": 1749513600, "o": 110263.02, "h": 110400.0, "l": 108331.03, "c": 110274.39, "v": 17071.82839, "qv": 1867620550.192173, "taker_buy_qv": 876411274.3969488, "taker_buy_valid": 1 }, "1749600000": { "opened": 1749600000, "o": 110274.39, "h": 110392.01, "l": 108064.0, "c": 108645.12, "v": 13115.91638, "qv": 1434884639.7506304, "taker_buy_qv": 659947218.0033869, "taker_buy_valid": 1 }, "1749686400": { "opened": 1749686400, "o": 108645.13, "h": 108813.55, "l": 105671.72, "c": 105671.73, "v": 17778.67218, "qv": 1908309274.0868344, "taker_buy_qv": 890420511.4704415, "taker_buy_valid": 1 }, "1749772800": { "opened": 1749772800, "o": 105671.74, "h": 106179.53, "l": 102664.31, "c": 106066.59, "v": 26180.81734, "qv": 2735461890.6929703, "taker_buy_qv": 1337300355.9952192, "taker_buy_valid": 1 }, "1749859200": { "opened": 1749859200, "o": 106066.59, "h": 106252.0, "l": 104300.0, "c": 105414.64, "v": 8798.93969, "qv": 925568614.1784065, "taker_buy_qv": 405001275.9262716, "taker_buy_valid": 1 }, "1749945600": { "opened": 1749945600, "o": 105414.63, "h": 106128.57, "l": 104494.53, "c": 105594.01, "v": 7164.20047, "qv": 754596887.8748004, "taker_buy_qv": 353608577.6853774, "taker_buy_valid": 1 }, "1750032000": { "opened": 1750032000, "o": 105594.02, "h": 108952.38, "l": 104980.37, "c": 106794.53, "v": 14922.6654, "qv": 1599849840.7325244, "taker_buy_qv": 797865030.1366178, "taker_buy_valid": 1 }, "1750118400": { "opened": 1750118400, "o": 106794.53, "h": 107771.34, "l": 103371.02, "c": 104551.17, "v": 17866.33025, "qv": 1883173484.8990998, "taker_buy_qv": 852365443.211356, "taker_buy_valid": 1 }, "1750204800": { "opened": 1750204800, "o": 104551.17, "h": 105550.27, "l": 103500.0, "c": 104886.78, "v": 13968.64167, "qv": 1461383024.3622093, "taker_buy_qv": 696386846.6904296, "taker_buy_valid": 1 }, "1750291200": { "opened": 1750291200, "o": 104886.79, "h": 105226.17, "l": 103929.27, "c": 104658.59, "v": 7678.60737, "qv": 803402575.962045, "taker_buy_qv": 374871407.4107334, "taker_buy_valid": 1 }, "1750377600": { "opened": 1750377600, "o": 104658.59, "h": 106524.65, "l": 102345.0, "c": 103297.99, "v": 16419.06283, "qv": 1714411911.0114017, "taker_buy_qv": 743649283.0800211, "taker_buy_valid": 1 }, "1750464000": { "opened": 1750464000, "o": 103297.98, "h": 103982.64, "l": 100837.9, "c": 102120.01, "v": 11154.21332, "qv": 1144829784.7306418, "taker_buy_qv": 475270667.4226762, "taker_buy_valid": 1 }, "1750550400": { "opened": 1750550400, "o": 102120.02, "h": 103399.62, "l": 98200.0, "c": 100963.87, "v": 28746.41072, "qv": 2892695407.8086877, "taker_buy_qv": 1322387353.3166401, "taker_buy_valid": 1 }, "1750636800": { "opened": 1750636800, "o": 100963.87, "h": 106074.2, "l": 99613.33, "c": 105333.93, "v": 27666.50609, "qv": 2836166831.044449, "taker_buy_qv": 1375654853.258466, "taker_buy_valid": 1 }, "1750723200": { "opened": 1750723200, "o": 105333.94, "h": 106290.0, "l": 104622.02, "c": 106083.0, "v": 14651.69335, "qv": 1543451113.4563613, "taker_buy_qv": 721631005.2893264, "taker_buy_valid": 1 }, "1750809600": { "opened": 1750809600, "o": 106083.0, "h": 108135.3, "l": 105808.03, "c": 107340.58, "v": 16701.15551, "qv": 1789545470.94629, "taker_buy_qv": 919352853.806412, "taker_buy_valid": 1 }, "1750896000": { "opened": 1750896000, "o": 107340.59, "h": 108272.45, "l": 106562.5, "c": 106947.06, "v": 10573.27279, "qv": 1136093974.6816013, "taker_buy_qv": 535471528.1944927, "taker_buy_valid": 1 }, "1750982400": { "opened": 1750982400, "o": 106947.06, "h": 107735.34, "l": 106356.76, "c": 107047.59, "v": 12232.44042, "qv": 1308420348.9100094, "taker_buy_qv": 520251258.3787664, "taker_buy_valid": 1 }, "1751068800": { "opened": 1751068800, "o": 107047.58, "h": 107577.75, "l": 106811.51, "c": 107296.79, "v": 3282.17352, "qv": 352025390.6031135, "taker_buy_qv": 162441164.0132396, "taker_buy_valid": 1 }, "1751155200": { "opened": 1751155200, "o": 107296.79, "h": 108528.5, "l": 107172.52, "c": 108356.93, "v": 6831.7364, "qv": 736708189.9495684, "taker_buy_qv": 406653127.0920804, "taker_buy_valid": 1 }, "1751241600": { "opened": 1751241600, "o": 108356.93, "h": 108789.99, "l": 106733.33, "c": 107146.5, "v": 9754.12491, "qv": 1050407152.345058, "taker_buy_qv": 466474537.7882122, "taker_buy_valid": 1 }, "1751328000": { "opened": 1751328000, "o": 107146.51, "h": 107540.0, "l": 105250.85, "c": 105681.14, "v": 10505.62437, "qv": 1117432945.8926365, "taker_buy_qv": 494549276.1837785, "taker_buy_valid": 1 }, "1751414400": { "opened": 1751414400, "o": 105681.13, "h": 109730.0, "l": 105100.19, "c": 108849.6, "v": 17691.89592, "qv": 1915699005.8772898, "taker_buy_qv": 1002261738.2088752, "taker_buy_valid": 1 }, "1751500800": { "opened": 1751500800, "o": 108849.59, "h": 110529.18, "l": 108530.4, "c": 109584.78, "v": 13047.08225, "qv": 1429459048.6383262, "taker_buy_qv": 763022147.911677, "taker_buy_valid": 1 }, "1751587200": { "opened": 1751587200, "o": 109584.77, "h": 109767.59, "l": 107245.0, "c": 107984.24, "v": 11793.86615, "qv": 1276215111.6683652, "taker_buy_qv": 518313226.966756, "taker_buy_valid": 1 }, "1751673600": { "opened": 1751673600, "o": 107984.25, "h": 108420.56, "l": 107756.31, "c": 108198.12, "v": 3736.9757, "qv": 403928702.1967476, "taker_buy_qv": 194976807.3633011, "taker_buy_valid": 1 }, "1751760000": { "opened": 1751760000, "o": 108198.12, "h": 109700.0, "l": 107800.01, "c": 109203.84, "v": 6447.607, "qv": 700733299.5112199, "taker_buy_qv": 348780644.233174, "taker_buy_valid": 1 }, "1751846400": { "opened": 1751846400, "o": 109203.85, "h": 109700.0, "l": 107513.2, "c": 108262.94, "v": 9405.37601, "qv": 1020848316.0537041, "taker_buy_qv": 425664101.8022387, "taker_buy_valid": 1 }, "1751932800": { "opened": 1751932800, "o": 108262.94, "h": 109216.56, "l": 107429.57, "c": 108922.98, "v": 9216.0208, "qv": 1000112813.4398943, "taker_buy_qv": 474674358.9974899, "taker_buy_valid": 1 }, "1752019200": { "opened": 1752019200, "o": 108922.99, "h": 111999.79, "l": 108324.53, "c": 111233.99, "v": 17282.2865, "qv": 1902054744.194924, "taker_buy_qv": 983405508.7482138, "taker_buy_valid": 1 }, "1752105600": { "opened": 1752105600, "o": 111234.0, "h": 116868.0, "l": 110500.0, "c": 116010.0, "v": 24883.450665, "qv": 2826460280.4452233, "taker_buy_qv": 1465777460.9410756, "taker_buy_valid": 1 }, "1752192000": { "opened": 1752192000, "o": 116010.01, "h": 118869.98, "l": 115222.22, "c": 117527.66, "v": 25873.521148, "qv": 3039521803.027247, "taker_buy_qv": 1468374333.9502122, "taker_buy_valid": 1 }, "1752278400": { "opened": 1752278400, "o": 117527.66, "h": 118200.0, "l": 116900.05, "c": 117420.0, "v": 8446.60437, "qv": 993093353.4068904, "taker_buy_qv": 444996040.9059787, "taker_buy_valid": 1 }, "1752364800": { "opened": 1752364800, "o": 117420.0, "h": 119488.0, "l": 117224.79, "c": 119086.64, "v": 9550.792947, "qv": 1132096857.0116916, "taker_buy_qv": 565024389.3723919, "taker_buy_valid": 1 }, "1752451200": { "opened": 1752451200, "o": 119086.65, "h": 123218.0, "l": 118905.18, "c": 119841.18, "v": 27269.348877, "qv": 3299746181.0770736, "taker_buy_qv": 1705505292.664724, "taker_buy_valid": 1 }, "1752537600": { "opened": 1752537600, "o": 119841.17, "h": 119940.83, "l": 115736.92, "c": 117758.09, "v": 32018.46083, "qv": 3755258445.553272, "taker_buy_qv": 1837578524.9238648, "taker_buy_valid": 1 }, "1752624000": { "opened": 1752624000, "o": 117758.08, "h": 120063.84, "l": 117017.29, "c": 118630.43, "v": 17039.90851, "qv": 2023850383.7234874, "taker_buy_qv": 992430971.3675903, "taker_buy_valid": 1 }, "1752710400": { "opened": 1752710400, "o": 118630.44, "h": 120998.71, "l": 117453.57, "c": 119177.56, "v": 15728.57651, "qv": 1869114355.1231644, "taker_buy_qv": 914659207.5744278, "taker_buy_valid": 1 }, "1752796800": { "opened": 1752796800, "o": 119177.56, "h": 120820.71, "l": 116812.76, "c": 117924.84, "v": 19924.66266, "qv": 2367355518.470308, "taker_buy_qv": 1063782057.4785626, "taker_buy_valid": 1 }, "1752883200": { "opened": 1752883200, "o": 117924.84, "h": 118499.9, "l": 117277.34, "c": 117840.0, "v": 6635.80306, "qv": 783327898.4969696, "taker_buy_qv": 351626384.0502903, "taker_buy_valid": 1 }, "1752969600": { "opened": 1752969600, "o": 117840.01, "h": 118856.8, "l": 116467.02, "c": 117265.12, "v": 12962.92889, "qv": 1528864683.816082, "taker_buy_qv": 776457462.9818254, "taker_buy_valid": 1 }, "1753056000": { "opened": 1753056000, "o": 117265.11, "h": 119676.73, "l": 116515.0, "c": 117380.36, "v": 17107.33128, "qv": 2020783266.9633648, "taker_buy_qv": 995117241.6679094, "taker_buy_valid": 1 }, "1753142400": { "opened": 1753142400, "o": 117380.36, "h": 120247.8, "l": 116128.0, "c": 119954.42, "v": 20959.12973, "qv": 2481252763.651911, "taker_buy_qv": 1280627214.6285224, "taker_buy_valid": 1 }, "1753228800": { "opened": 1753228800, "o": 119954.43, "h": 120090.0, "l": 117301.0, "c": 118755.99, "v": 14558.75083, "qv": 1722126986.886661, "taker_buy_qv": 836266328.7446831, "taker_buy_valid": 1 }, "1753315200": { "opened": 1753315200, "o": 118756.0, "h": 119450.0, "l": 117103.1, "c": 118340.99, "v": 15806.89043, "qv": 1873181653.2018075, "taker_buy_qv": 906619084.6035931, "taker_buy_valid": 1 }, "1753401600": { "opened": 1753401600, "o": 118340.98, "h": 118451.57, "l": 114723.16, "c": 117614.31, "v": 38406.34873, "qv": 4456778786.620494, "taker_buy_qv": 1977873720.8964725, "taker_buy_valid": 1 }, "1753488000": { "opened": 1753488000, "o": 117614.31, "h": 118297.35, "l": 117138.38, "c": 117919.99, "v": 6991.67206, "qv": 823629079.7493103, "taker_buy_qv": 373290310.2164352, "taker_buy_valid": 1 }, "1753574400": { "opened": 1753574400, "o": 117919.99, "h": 119766.65, "l": 117825.5, "c": 119415.55, "v": 9328.30919, "qv": 1107883542.1607983, "taker_buy_qv": 622261561.2507277, "taker_buy_valid": 1 }, "1753660800": { "opened": 1753660800, "o": 119415.56, "h": 119800.0, "l": 117427.5, "c": 118062.32, "v": 13961.74754, "qv": 1655882235.896518, "taker_buy_qv": 857128354.2234088, "taker_buy_valid": 1 }, "1753747200": { "opened": 1753747200, "o": 118062.32, "h": 119273.36, "l": 116950.75, "c": 117950.76, "v": 15137.93445, "qv": 1788682083.6856463, "taker_buy_qv": 944162800.0745873, "taker_buy_valid": 1 }, "1753833600": { "opened": 1753833600, "o": 117950.75, "h": 118792.0, "l": 115796.23, "c": 117840.3, "v": 15586.73631, "qv": 1832696878.222986, "taker_buy_qv": 917632890.2336526, "taker_buy_valid": 1 }, "1753920000": { "opened": 1753920000, "o": 117840.29, "h": 118922.45, "l": 115500.0, "c": 115764.08, "v": 17010.0073, "qv": 2002870016.7022426, "taker_buy_qv": 979519362.0685424, "taker_buy_valid": 1 }, "1754006400": { "opened": 1754006400, "o": 115764.07, "h": 116052.0, "l": 112722.58, "c": 113297.93, "v": 24487.10206, "qv": 2810268577.15137, "taker_buy_qv": 1318593418.0612547, "taker_buy_valid": 1 }, "1754092800": { "opened": 1754092800, "o": 113297.92, "h": 114063.49, "l": 112003.0, "c": 112546.35, "v": 11507.33428, "qv": 1301882737.326722, "taker_buy_qv": 572586383.0717313, "taker_buy_valid": 1 }, "1754179200": { "opened": 1754179200, "o": 112546.35, "h": 114799.97, "l": 111920.0, "c": 114208.8, "v": 7397.76046, "qv": 841090034.1542541, "taker_buy_qv": 425246221.2955304, "taker_buy_valid": 1 }, "1754265600": { "opened": 1754265600, "o": 114208.81, "h": 115720.0, "l": 114107.6, "c": 115055.03, "v": 9667.67916, "qv": 1109938874.0629709, "taker_buy_qv": 541443274.8093747, "taker_buy_valid": 1 }, "1754352000": { "opened": 1754352000, "o": 115055.03, "h": 115127.81, "l": 112650.0, "c": 114129.75, "v": 12042.79078, "qv": 1371861747.1466167, "taker_buy_qv": 640570774.1010684, "taker_buy_valid": 1 }, "1754438400": { "opened": 1754438400, "o": 114129.75, "h": 115716.0, "l": 113355.13, "c": 114992.27, "v": 9761.15318, "qv": 1118028732.8589184, "taker_buy_qv": 558193207.677072, "taker_buy_valid": 1 }, "1754524800": { "opened": 1754524800, "o": 114992.27, "h": 117621.0, "l": 114259.0, "c": 117472.01, "v": 13468.56263, "qv": 1564454297.836927, "taker_buy_qv": 814088870.444632, "taker_buy_valid": 1 }, "1754611200": { "opened": 1754611200, "o": 117472.02, "h": 117630.0, "l": 115878.71, "c": 116674.74, "v": 10045.31278, "qv": 1172199778.7242546, "taker_buy_qv": 534970598.4687502, "taker_buy_valid": 1 }, "1754697600": { "opened": 1754697600, "o": 116674.74, "h": 117944.05, "l": 116299.13, "c": 116462.25, "v": 9514.13144, "qv": 1111837601.7023723, "taker_buy_qv": 569228301.1169946, "taker_buy_valid": 1 }, "1754784000": { "opened": 1754784000, "o": 116462.25, "h": 119311.11, "l": 116460.63, "c": 119294.01, "v": 14322.77073, "qv": 1694198747.8718708, "taker_buy_qv": 949082473.721322, "taker_buy_valid": 1 }, "1754870400": { "opened": 1754870400, "o": 119294.27, "h": 122335.16, "l": 118050.11, "c": 118686.0, "v": 26494.33429, "qv": 3194611530.5410695, "taker_buy_qv": 1596640461.643077, "taker_buy_valid": 1 }, "1754956800": { "opened": 1754956800, "o": 118686.0, "h": 120324.43, "l": 118207.47, "c": 120134.08, "v": 16720.10893, "qv": 1992762473.5852578, "taker_buy_qv": 1104367998.1961715, "taker_buy_valid": 1 }, "1755043200": { "opened": 1755043200, "o": 120134.09, "h": 123667.79, "l": 118920.92, "c": 123306.43, "v": 23210.07102, "qv": 2811581348.3874574, "taker_buy_qv": 1446045988.0483146, "taker_buy_valid": 1 }, "1755129600": { "opened": 1755129600, "o": 123306.44, "h": 124474.0, "l": 117180.0, "c": 118295.09, "v": 27980.947586, "qv": 3359128391.108524, "taker_buy_qv": 1608719584.8697336, "taker_buy_valid": 1 }, "1755216000": { "opened": 1755216000, "o": 118295.09, "h": 119216.82, "l": 116803.99, "c": 117342.05, "v": 13623.33874, "qv": 1607609329.685101, "taker_buy_qv": 724799635.8172467, "taker_buy_valid": 1 }, "1755302400": { "opened": 1755302400, "o": 117342.04, "h": 117898.99, "l": 117143.98, "c": 117380.66, "v": 6393.68117, "qv": 751719391.7723638, "taker_buy_qv": 352158781.0964551, "taker_buy_valid": 1 }, "1755388800": { "opened": 1755388800, "o": 117380.66, "h": 118575.0, "l": 117172.21, "c": 117405.01, "v": 5898.64192, "qv": 695629197.9038073, "taker_buy_qv": 330799448.0903654, "taker_buy_valid": 1 }, "1755475200": { "opened": 1755475200, "o": 117405.01, "h": 117543.75, "l": 114640.14, "c": 116227.05, "v": 17745.93954, "qv": 2053814085.4717774, "taker_buy_qv": 885108979.4887486, "taker_buy_valid": 1 }, "1755561600": { "opened": 1755561600, "o": 116227.05, "h": 116725.69, "l": 112732.58, "c": 112872.94, "v": 18065.47424, "qv": 2065010895.8584664, "taker_buy_qv": 984093545.5944221, "taker_buy_valid": 1 }, "1755648000": { "opened": 1755648000, "o": 112872.95, "h": 114615.38, "l": 112380.0, "c": 114271.24, "v": 15636.34194, "qv": 1776149566.1247735, "taker_buy_qv": 819330970.2158619, "taker_buy_valid": 1 }, "1755734400": { "opened": 1755734400, "o": 114271.23, "h": 114821.76, "l": 112015.67, "c": 112500.0, "v": 10839.69235, "qv": 1227373788.615563, "taker_buy_qv": 605400341.4544928, "taker_buy_valid": 1 }, "1755820800": { "opened": 1755820800, "o": 112500.0, "h": 117429.05, "l": 111684.79, "c": 116935.99, "v": 23128.09037, "qv": 2656625122.2777867, "taker_buy_qv": 1359907711.8726692, "taker_buy_valid": 1 }, "1755907200": { "opened": 1755907200, "o": 116936.0, "h": 117030.0, "l": 114560.0, "c": 115438.05, "v": 11329.36197, "qv": 1308825428.0143585, "taker_buy_qv": 587273893.1314433, "taker_buy_valid": 1 }, "1755993600": { "opened": 1755993600, "o": 115438.06, "h": 115666.68, "l": 110680.0, "c": 113493.59, "v": 21175.98462, "qv": 2411284606.1891766, "taker_buy_qv": 1061855201.3343123, "taker_buy_valid": 1 }, "1756080000": { "opened": 1756080000, "o": 113493.59, "h": 113667.28, "l": 109274.1, "c": 110111.98, "v": 25182.79379, "qv": 2805570653.631023, "taker_buy_qv": 1269662985.3441799, "taker_buy_valid": 1 }, "1756166400": { "opened": 1756166400, "o": 110111.98, "h": 112371.0, "l": 108666.66, "c": 111763.22, "v": 18452.43877, "qv": 2033437347.4999392, "taker_buy_qv": 1087468493.596964, "taker_buy_valid": 1 }, "1756252800": { "opened": 1756252800, "o": 111763.22, "h": 112625.0, "l": 110345.42, "c": 111262.01, "v": 13392.60875, "qv": 1493774927.190832, "taker_buy_qv": 698586344.1774796, "taker_buy_valid": 1 }, "1756339200": { "opened": 1756339200, "o": 111262.01, "h": 113485.9, "l": 110862.42, "c": 112566.9, "v": 11104.27744, "qv": 1250788481.9453218, "taker_buy_qv": 578866003.6838148, "taker_buy_valid": 1 }, "1756425600": { "opened": 1756425600, "o": 112566.9, "h": 112638.64, "l": 107463.9, "c": 108377.4, "v": 22580.31045, "qv": 2475492492.57753, "taker_buy_qv": 1164321513.1044571, "taker_buy_valid": 1 }, "1756512000": { "opened": 1756512000, "o": 108377.4, "h": 108926.15, "l": 107350.1, "c": 108816.33, "v": 10708.39159, "qv": 1160666772.7387524, "taker_buy_qv": 628457794.843401, "taker_buy_valid": 1 }, "1756598400": { "opened": 1756598400, "o": 108816.33, "h": 109480.02, "l": 108076.93, "c": 108246.35, "v": 9489.51596, "qv": 1031806894.3513318, "taker_buy_qv": 497406888.1691883, "taker_buy_valid": 1 }, "1756684800": { "opened": 1756684800, "o": 108246.36, "h": 109912.4, "l": 107255.0, "c": 109237.42, "v": 16053.60219, "qv": 1742516638.781135, "taker_buy_qv": 817730948.9844334, "taker_buy_valid": 1 }, "1756771200": { "opened": 1756771200, "o": 109237.43, "h": 111771.52, "l": 108393.39, "c": 111240.01, "v": 18510.28756, "qv": 2042681451.9016385, "taker_buy_qv": 1003032805.5367996, "taker_buy_valid": 1 }, "1756857600": { "opened": 1756857600, "o": 111240.01, "h": 112575.27, "l": 110528.71, "c": 111705.71, "v": 11773.72084, "qv": 1313762617.3436644, "taker_buy_qv": 618293676.5075179, "taker_buy_valid": 1 }, "1756944000": { "opened": 1756944000, "o": 111705.72, "h": 112180.0, "l": 109329.12, "c": 110730.87, "v": 12203.13536, "qv": 1349031325.5320847, "taker_buy_qv": 670681185.82571, "taker_buy_valid": 1 }, "1757030400": { "opened": 1757030400, "o": 110730.87, "h": 113384.62, "l": 110206.96, "c": 110659.99, "v": 21587.40888, "qv": 2413132200.623325, "taker_buy_qv": 1206066261.227201, "taker_buy_valid": 1 }, "1757116800": { "opened": 1757116800, "o": 110660.0, "h": 111307.7, "l": 109977.0, "c": 110187.97, "v": 5000.29897, "qv": 552785936.5434699, "taker_buy_qv": 255237426.946011, "taker_buy_valid": 1 }, "1757203200": { "opened": 1757203200, "o": 110187.98, "h": 111600.0, "l": 110180.0, "c": 111137.34, "v": 5681.29944, "qv": 630447950.1588689, "taker_buy_qv": 285303923.5404623, "taker_buy_valid": 1 }, "1757289600": { "opened": 1757289600, "o": 111137.35, "h": 112924.37, "l": 110621.78, "c": 112065.23, "v": 11582.40211, "qv": 1295903862.4649603, "taker_buy_qv": 618773275.3576307, "taker_buy_valid": 1 }, "1757376000": { "opened": 1757376000, "o": 112065.23, "h": 113293.29, "l": 110766.66, "c": 111546.39, "v": 15379.28248, "qv": 1721465997.906366, "taker_buy_qv": 849973176.1775684, "taker_buy_valid": 1 }, "1757462400": { "opened": 1757462400, "o": 111546.38, "h": 114313.13, "l": 110917.45, "c": 113960.0, "v": 17517.41823, "qv": 1978834750.2223115, "taker_buy_qv": 934646697.4823323, "taker_buy_valid": 1 }, "1757548800": { "opened": 1757548800, "o": 113960.0, "h": 115488.09, "l": 113430.0, "c": 115482.69, "v": 13676.73119, "qv": 1562241144.956541, "taker_buy_qv": 770595422.6905214, "taker_buy_valid": 1 }, "1757635200": { "opened": 1757635200, "o": 115482.69, "h": 116665.63, "l": 114740.99, "c": 116029.42, "v": 15324.10719, "qv": 1772122269.5018635, "taker_buy_qv": 924775389.8569396, "taker_buy_valid": 1 }, "1757721600": { "opened": 1757721600, "o": 116029.41, "h": 116298.78, "l": 115127.27, "c": 115918.29, "v": 8269.40394, "qv": 957724220.6497611, "taker_buy_qv": 415773029.4393527, "taker_buy_valid": 1 }, "1757808000": { "opened": 1757808000, "o": 115918.29, "h": 116165.19, "l": 115135.0, "c": 115268.01, "v": 6707.60197, "qv": 775762364.9685991, "taker_buy_qv": 393977059.3035421, "taker_buy_valid": 1 }, "1757894400": { "opened": 1757894400, "o": 115268.01, "h": 116757.99, "l": 114384.0, "c": 115349.71, "v": 13212.51149, "qv": 1522648235.2235153, "taker_buy_qv": 763138585.6850249, "taker_buy_valid": 1 }, "1757980800": { "opened": 1757980800, "o": 115349.71, "h": 116964.27, "l": 114737.11, "c": 116788.96, "v": 10926.9094, "qv": 1265779287.5169268, "taker_buy_qv": 613182568.9919184, "taker_buy_valid": 1 }, "1758067200": { "opened": 1758067200, "o": 116788.96, "h": 117286.73, "l": 114720.81, "c": 116447.59, "v": 16754.2454, "qv": 1946083704.6217456, "taker_buy_qv": 926282110.833079, "taker_buy_valid": 1 }, "1758153600": { "opened": 1758153600, "o": 116447.6, "h": 117900.0, "l": 116092.76, "c": 117073.53, "v": 11657.23365, "qv": 1367513347.4865093, "taker_buy_qv": 670700552.9347277, "taker_buy_valid": 1 }, "1758240000": { "opened": 1758240000, "o": 117073.53, "h": 117459.99, "l": 115100.0, "c": 115632.38, "v": 8992.09065, "qv": 1045792401.4532388, "taker_buy_qv": 467345983.0786799, "taker_buy_valid": 1 }, "1758326400": { "opened": 1758326400, "o": 115632.39, "h": 116121.81, "l": 115408.47, "c": 115685.63, "v": 4674.92752, "qv": 541264273.2416894, "taker_buy_qv": 263511469.8432588, "taker_buy_valid": 1 }, "1758412800": { "opened": 1758412800, "o": 115685.63, "h": 115819.06, "l": 115188.0, "c": 115232.29, "v": 4511.52219, "qv": 521299751.1504096, "taker_buy_qv": 233031538.7469931, "taker_buy_valid": 1 }, "1758499200": { "opened": 1758499200, "o": 115232.29, "h": 115379.25, "l": 111800.0, "c": 112650.99, "v": 20781.71356, "qv": 2348872511.698875, "taker_buy_qv": 1052684266.8981876, "taker_buy_valid": 1 }, "1758585600": { "opened": 1758585600, "o": 112650.99, "h": 113290.5, "l": 111458.73, "c": 111998.8, "v": 12301.3203, "qv": 1383869800.273703, "taker_buy_qv": 623665658.7200328, "taker_buy_valid": 1 }, "1758672000": { "opened": 1758672000, "o": 111998.8, "h": 113940.0, "l": 111042.66, "c": 113307.0, "v": 12369.25967, "qv": 1394470628.502582, "taker_buy_qv": 687826281.220477, "taker_buy_valid": 1 }, "1758758400": { "opened": 1758758400, "o": 113307.01, "h": 113510.23, "l": 108631.51, "c": 108994.49, "v": 21231.14957, "qv": 2356639689.925215, "taker_buy_qv": 1055527535.7684447, "taker_buy_valid": 1 }, "1758844800": { "opened": 1758844800, "o": 108994.49, "h": 110300.0, "l": 108620.07, "c": 109643.46, "v": 14243.01591, "qv": 1557098915.9392595, "taker_buy_qv": 762955442.7524, "taker_buy_valid": 1 }, "1758931200": { "opened": 1758931200, "o": 109643.46, "h": 109743.91, "l": 109064.4, "c": 109635.85, "v": 5501.78643, "qv": 601947588.9970765, "taker_buy_qv": 276080500.9941954, "taker_buy_valid": 1 }, "1759017600": { "opened": 1759017600, "o": 109635.85, "h": 112350.0, "l": 109189.99, "c": 112163.95, "v": 7542.3316, "qv": 832254944.3203353, "taker_buy_qv": 417495757.16935, "taker_buy_valid": 1 }, "1759104000": { "opened": 1759104000, "o": 112163.96, "h": 114400.0, "l": 111560.65, "c": 114311.96, "v": 15541.12005, "qv": 1755247635.871136, "taker_buy_qv": 884934987.568753, "taker_buy_valid": 1 }, "1759190400": { "opened": 1759190400, "o": 114311.97, "h": 114792.0, "l": 112656.27, "c": 114048.93, "v": 15044.15633, "qv": 1710713267.1300955, "taker_buy_qv": 817044461.2701815, "taker_buy_valid": 1 }, "1759276800": { "opened": 1759276800, "o": 114048.94, "h": 118649.1, "l": 113966.67, "c": 118594.99, "v": 20036.39516, "qv": 2332096981.2659335, "taker_buy_qv": 1172422657.4065175, "taker_buy_valid": 1 }, "1759363200": { "opened": 1759363200, "o": 118594.99, "h": 121022.07, "l": 118279.31, "c": 120529.35, "v": 19670.83503, "qv": 2349861127.3445807, "taker_buy_qv": 1164986423.9898076, "taker_buy_valid": 1 }, "1759449600": { "opened": 1759449600, "o": 120529.35, "h": 123894.99, "l": 119248.3, "c": 122232.0, "v": 23936.328, "qv": 2907381076.6813188, "taker_buy_qv": 1372792607.6136215, "taker_buy_valid": 1 }, "1759536000": { "opened": 1759536000, "o": 122232.21, "h": 122800.0, "l": 121510.0, "c": 122391.0, "v": 8208.16678, "qv": 1002272903.3446472, "taker_buy_qv": 460154433.1236619, "taker_buy_valid": 1 }, "1759622400": { "opened": 1759622400, "o": 122390.99, "h": 125708.42, "l": 122136.0, "c": 123482.31, "v": 22043.097553, "qv": 2730817470.939564, "taker_buy_qv": 1459478400.9109962, "taker_buy_valid": 1 }, "1759708800": { "opened": 1759708800, "o": 123482.32, "h": 126199.63, "l": 123084.0, "c": 124658.54, "v": 19494.628793, "qv": 2428828952.2653184, "taker_buy_qv": 1241625129.7177184, "taker_buy_valid": 1 }, "1759795200": { "opened": 1759795200, "o": 124658.54, "h": 125126.0, "l": 120574.94, "c": 121332.95, "v": 21633.99385, "qv": 2657405799.8705487, "taker_buy_qv": 1191947741.6989057, "taker_buy_valid": 1 }, "1759881600": { "opened": 1759881600, "o": 121332.96, "h": 124197.25, "l": 121066.14, "c": 123306.0, "v": 17012.618, "qv": 2084842842.441617, "taker_buy_qv": 1107976264.6948595, "taker_buy_valid": 1 }, "1759968000": { "opened": 1759968000, "o": 123306.01, "h": 123762.94, "l": 119651.47, "c": 121662.4, "v": 21559.36007, "qv": 2621438087.566733, "taker_buy_qv": 1233882833.5642388, "taker_buy_valid": 1 }, "1760054400": { "opened": 1760054400, "o": 121662.41, "h": 122550.0, "l": 102000.0, "c": 112774.5, "v": 64171.93927, "qv": 7349750905.041158, "taker_buy_qv": 3493298452.846008, "taker_buy_valid": 1 }, "1760140800": { "opened": 1760140800, "o": 112774.49, "h": 113322.39, "l": 109561.59, "c": 110644.4, "v": 35448.51652, "qv": 3961069473.2311363, "taker_buy_qv": 1718429599.5669522, "taker_buy_valid": 1 }, "1760227200": { "opened": 1760227200, "o": 110644.4, "h": 115770.0, "l": 109565.06, "c": 114958.8, "v": 32255.30272, "qv": 3638546528.7401557, "taker_buy_qv": 1907676479.1772509, "taker_buy_valid": 1 }, "1760313600": { "opened": 1760313600, "o": 114958.81, "h": 115963.81, "l": 113616.5, "c": 115166.0, "v": 22557.24033, "qv": 2591831660.9857492, "taker_buy_qv": 1230950583.8424666, "taker_buy_valid": 1 }, "1760400000": { "opened": 1760400000, "o": 115166.0, "h": 115409.96, "l": 109866.0, "c": 113028.14, "v": 31870.32974, "qv": 3578140778.808499, "taker_buy_qv": 1677011392.6343808, "taker_buy_valid": 1 }, "1760486400": { "opened": 1760486400, "o": 113028.13, "h": 113612.35, "l": 110164.0, "c": 110763.28, "v": 22986.48811, "qv": 2569639641.3527684, "taker_buy_qv": 1173678794.920774, "taker_buy_valid": 1 }, "1760572800": { "opened": 1760572800, "o": 110763.28, "h": 111982.45, "l": 107427.0, "c": 108194.28, "v": 29857.17252, "qv": 3277596494.7619195, "taker_buy_qv": 1441416875.126377, "taker_buy_valid": 1 }, "1760659200": { "opened": 1760659200, "o": 108194.27, "h": 109240.0, "l": 103528.23, "c": 106431.68, "v": 37920.66838, "qv": 4022645635.221202, "taker_buy_qv": 1909654487.4562209, "taker_buy_valid": 1 }, "1760745600": { "opened": 1760745600, "o": 106431.68, "h": 107499.0, "l": 106322.2, "c": 107185.01, "v": 11123.18766, "qv": 1189002999.143113, "taker_buy_qv": 518065716.6618129, "taker_buy_valid": 1 }, "1760832000": { "opened": 1760832000, "o": 107185.0, "h": 109450.07, "l": 106103.36, "c": 108642.78, "v": 15480.66423, "qv": 1670074079.5802343, "taker_buy_qv": 766423535.8177378, "taker_buy_valid": 1 }, "1760918400": { "opened": 1760918400, "o": 108642.77, "h": 111705.56, "l": 107402.52, "c": 110532.09, "v": 19193.4416, "qv": 2119912185.5934682, "taker_buy_qv": 1024925788.7216991, "taker_buy_valid": 1 }, "1761004800": { "opened": 1761004800, "o": 110532.09, "h": 114000.0, "l": 107473.72, "c": 108297.67, "v": 37228.01659, "qv": 4114477849.932054, "taker_buy_qv": 1881327751.3346128, "taker_buy_valid": 1 }, "1761091200": { "opened": 1761091200, "o": 108297.66, "h": 109163.88, "l": 106666.69, "c": 107567.44, "v": 28610.78451, "qv": 3090291706.4439816, "taker_buy_qv": 1487179903.5999787, "taker_buy_valid": 1 }, "1761177600": { "opened": 1761177600, "o": 107567.45, "h": 111293.61, "l": 107500.0, "c": 110078.18, "v": 17573.09294, "qv": 1924582289.411394, "taker_buy_qv": 938905317.7034107, "taker_buy_valid": 1 }, "1761264000": { "opened": 1761264000, "o": 110078.19, "h": 112104.98, "l": 109700.01, "c": 111004.89, "v": 15005.16913, "qv": 1662806764.9533324, "taker_buy_qv": 832390454.8076226, "taker_buy_valid": 1 }, "1761350400": { "opened": 1761350400, "o": 111004.9, "h": 111943.19, "l": 110672.86, "c": 111646.27, "v": 6407.96864, "qv": 714201332.9751225, "taker_buy_qv": 344113931.7999452, "taker_buy_valid": 1 }, "1761436800": { "opened": 1761436800, "o": 111646.27, "h": 115466.8, "l": 111260.45, "c": 114559.4, "v": 13454.47737, "qv": 1525108635.874829, "taker_buy_qv": 791462349.3516057, "taker_buy_valid": 1 }, "1761523200": { "opened": 1761523200, "o": 114559.41, "h": 116400.0, "l": 113830.01, "c": 114107.65, "v": 21450.23241, "qv": 2470872744.5489683, "taker_buy_qv": 1263753536.9973898, "taker_buy_valid": 1 }, "1761609600": { "opened": 1761609600, "o": 114107.65, "h": 116086.0, "l": 112211.0, "c": 112898.45, "v": 15523.42257, "qv": 1772753529.8642743, "taker_buy_qv": 887031686.0163724, "taker_buy_valid": 1 }, "1761696000": { "opened": 1761696000, "o": 112898.44, "h": 113643.73, "l": 109200.0, "c": 110021.29, "v": 21079.71376, "qv": 2356715986.5335455, "taker_buy_qv": 1163985607.3569086, "taker_buy_valid": 1 }, "1761782400": { "opened": 1761782400, "o": 110021.3, "h": 111592.0, "l": 106304.34, "c": 108322.88, "v": 25988.82838, "qv": 2827221287.4227977, "taker_buy_qv": 1365671836.7455924, "taker_buy_valid": 1 }, "1761868800": { "opened": 1761868800, "o": 108322.87, "h": 111190.0, "l": 108275.28, "c": 109608.01, "v": 21518.20439, "qv": 2361590437.9414105, "taker_buy_qv": 1185034290.9237797, "taker_buy_valid": 1 }, "1761955200": { "opened": 1761955200, "o": 109608.01, "h": 110564.49, "l": 109394.81, "c": 110098.1, "v": 7378.50431, "qv": 812389216.4346797, "taker_buy_qv": 375126956.0809722, "taker_buy_valid": 1 }, "1762041600": { "opened": 1762041600, "o": 110098.1, "h": 111250.01, "l": 109471.34, "c": 110540.68, "v": 12107.00087, "qv": 1336870531.1415012, "taker_buy_qv": 654016950.2549777, "taker_buy_valid": 1 }, "1762128000": { "opened": 1762128000, "o": 110540.69, "h": 110750.0, "l": 105306.56, "c": 106583.04, "v": 28681.18779, "qv": 3076006652.0015674, "taker_buy_qv": 1377869106.6681776, "taker_buy_valid": 1 }, "1762214400": { "opened": 1762214400, "o": 106583.05, "h": 107299.0, "l": 98944.36, "c": 101497.22, "v": 50534.87376, "qv": 5197697635.212413, "taker_buy_qv": 2406186713.17053, "taker_buy_valid": 1 }, "1762300800": { "opened": 1762300800, "o": 101497.23, "h": 104534.74, "l": 98966.8, "c": 103885.16, "v": 33778.77571, "qv": 3454273922.700385, "taker_buy_qv": 1854232277.0330112, "taker_buy_valid": 1 }, "1762387200": { "opened": 1762387200, "o": 103885.16, "h": 104200.0, "l": 100300.95, "c": 101346.04, "v": 25814.62139, "qv": 2641767846.305827, "taker_buy_qv": 1225474173.0204284, "taker_buy_valid": 1 }, "1762473600": { "opened": 1762473600, "o": 101346.04, "h": 104096.36, "l": 99260.86, "c": 103339.08, "v": 32059.50942, "qv": 3251112979.305884, "taker_buy_qv": 1629564159.11658, "taker_buy_valid": 1 }, "1762560000": { "opened": 1762560000, "o": 103339.09, "h": 103406.22, "l": 101454.0, "c": 102312.94, "v": 12390.77985, "qv": 1267165565.3752701, "taker_buy_qv": 599611355.3671467, "taker_buy_valid": 1 }, "1762646400": { "opened": 1762646400, "o": 102312.95, "h": 105495.62, "l": 101400.0, "c": 104722.96, "v": 16338.97096, "qv": 1687020822.3668208, "taker_buy_qv": 849620657.0869097, "taker_buy_valid": 1 }, "1762732800": { "opened": 1762732800, "o": 104722.95, "h": 106670.11, "l": 104265.02, "c": 106011.13, "v": 22682.25673, "qv": 2400141664.389342, "taker_buy_qv": 1226965888.74677, "taker_buy_valid": 1 }, "1762819200": { "opened": 1762819200, "o": 106011.13, "h": 107500.0, "l": 102476.09, "c": 103058.99, "v": 24196.50718, "qv": 2532279071.0069213, "taker_buy_qv": 1121890584.1997764, "taker_buy_valid": 1 }, "1762905600": { "opened": 1762905600, "o": 103059.0, "h": 105333.33, "l": 100813.59, "c": 101654.37, "v": 20457.63906, "qv": 2108514405.2608771, "taker_buy_qv": 1047214063.138287, "taker_buy_valid": 1 }, "1762992000": { "opened": 1762992000, "o": 101654.37, "h": 104085.01, "l": 98000.4, "c": 99692.02, "v": 36198.50771, "qv": 3654698026.5403805, "taker_buy_qv": 1742449117.5763607, "taker_buy_valid": 1 }, "1763078400": { "opened": 1763078400, "o": 99692.03, "h": 99866.02, "l": 94012.45, "c": 94594.0, "v": 47288.14481, "qv": 4566085156.747207, "taker_buy_qv": 2045542286.8634834, "taker_buy_valid": 1 }, "1763164800": { "opened": 1763164800, "o": 94594.0, "h": 96846.68, "l": 94558.49, "c": 95596.24, "v": 15110.89391, "qv": 1449074019.0674856, "taker_buy_qv": 682358960.7540421, "taker_buy_valid": 1 }, "1763251200": { "opened": 1763251200, "o": 95596.23, "h": 96635.11, "l": 93005.55, "c": 94261.44, "v": 23889.4051, "qv": 2261295524.8173394, "taker_buy_qv": 1025540141.3111866, "taker_buy_valid": 1 }, "1763337600": { "opened": 1763337600, "o": 94261.45, "h": 96043.0, "l": 91220.0, "c": 92215.14, "v": 39218.59806, "qv": 3674562070.238606, "taker_buy_qv": 1750979467.7862606, "taker_buy_valid": 1 }, "1763424000": { "opened": 1763424000, "o": 92215.14, "h": 93836.01, "l": 89253.78, "c": 92960.83, "v": 39835.14769, "qv": 3641033186.3004584, "taker_buy_qv": 1841176605.1418235, "taker_buy_valid": 1 }, "1763510400": { "opened": 1763510400, "o": 92960.83, "h": 92980.22, "l": 88608.0, "c": 91554.96, "v": 32286.6376, "qv": 2925773651.255958, "taker_buy_qv": 1365200809.1745572, "taker_buy_valid": 1 }, "1763596800": { "opened": 1763596800, "o": 91554.96, "h": 93160.0, "l": 86100.0, "c": 86637.23, "v": 39733.19073, "qv": 3548950335.0984216, "taker_buy_qv": 1634256490.957432, "taker_buy_valid": 1 }, "1763683200": { "opened": 1763683200, "o": 86637.22, "h": 87498.94, "l": 80600.0, "c": 85129.43, "v": 72256.12679, "qv": 6061348756.341564, "taker_buy_qv": 2859133223.2240524, "taker_buy_valid": 1 }, "1763769600": { "opened": 1763769600, "o": 85129.42, "h": 85620.0, "l": 83500.0, "c": 84739.74, "v": 14193.93263, "qv": 1197657354.9690385, "taker_buy_qv": 564562148.9373932, "taker_buy_valid": 1 }, "1763856000": { "opened": 1763856000, "o": 84739.75, "h": 88127.64, "l": 84667.57, "c": 86830.0, "v": 19734.46418, "qv": 1708685030.2798696, "taker_buy_qv": 901210513.5204473, "taker_buy_valid": 1 }, "1763942400": { "opened": 1763942400, "o": 86830.0, "h": 89228.0, "l": 85272.0, "c": 88300.01, "v": 24663.12795, "qv": 2150393686.920318, "taker_buy_qv": 1085485389.0234168, "taker_buy_valid": 1 }, "1764028800": { "opened": 1764028800, "o": 88300.01, "h": 88519.99, "l": 86116.0, "c": 87369.96, "v": 19567.0411, "qv": 1708989000.038937, "taker_buy_qv": 823123525.1402559, "taker_buy_valid": 1 }, "1764115200": { "opened": 1764115200, "o": 87369.97, "h": 90656.08, "l": 86306.77, "c": 90484.02, "v": 21675.82239, "qv": 1916851896.6699688, "taker_buy_qv": 962765375.8163832, "taker_buy_valid": 1 }, "1764201600": { "opened": 1764201600, "o": 90484.01, "h": 91950.0, "l": 90089.91, "c": 91333.95, "v": 16833.50932, "qv": 1535778106.5787077, "taker_buy_qv": 812005498.7594875, "taker_buy_valid": 1 }, "1764288000": { "opened": 1764288000, "o": 91333.94, "h": 93092.0, "l": 90180.63, "c": 90890.7, "v": 18830.86012, "qv": 1721418035.0795596, "taker_buy_qv": 820315728.918691, "taker_buy_valid": 1 }, "1764374400": { "opened": 1764374400, "o": 90890.71, "h": 91165.65, "l": 90155.47, "c": 90802.44, "v": 7429.88291, "qv": 673725652.9787655, "taker_buy_qv": 304614219.1452583, "taker_buy_valid": 1 }, "1764460800": { "opened": 1764460800, "o": 90802.44, "h": 92000.01, "l": 90336.9, "c": 90360.0, "v": 9687.74175, "qv": 884051773.1655338, "taker_buy_qv": 456606490.1203246, "taker_buy_valid": 1 }, "1764547200": { "opened": 1764547200, "o": 90360.01, "h": 90417.0, "l": 83822.76, "c": 86286.01, "v": 34509.01227, "qv": 2977024047.2231607, "taker_buy_qv": 1338718794.0013123, "taker_buy_valid": 1 }, "1764633600": { "opened": 1764633600, "o": 86286.01, "h": 92307.65, "l": 86184.39, "c": 91277.88, "v": 28210.22732, "qv": 2519515177.662365, "taker_buy_qv": 1206199898.294151, "taker_buy_valid": 1 }, "1764720000": { "opened": 1764720000, "o": 91277.88, "h": 94150.0, "l": 90990.23, "c": 93429.95, "v": 25712.52585, "qv": 2386223626.86139, "taker_buy_qv": 1206219500.4577343, "taker_buy_valid": 1 }, "1764806400": { "opened": 1764806400, "o": 93429.95, "h": 94080.0, "l": 90889.0, "c": 92078.06, "v": 19803.94059, "qv": 1836645629.33462, "taker_buy_qv": 770992235.207992, "taker_buy_valid": 1 }, "1764892800": { "opened": 1764892800, "o": 92078.06, "h": 92692.36, "l": 88056.0, "c": 89330.04, "v": 19792.97218, "qv": 1788436983.8106546, "taker_buy_qv": 787809723.7213238, "taker_buy_valid": 1 }, "1764979200": { "opened": 1764979200, "o": 89330.04, "h": 90289.97, "l": 88908.01, "c": 89236.79, "v": 8409.50016, "qv": 753420679.8063259, "taker_buy_qv": 362232786.2695714, "taker_buy_valid": 1 }, "1765065600": { "opened": 1765065600, "o": 89236.8, "h": 91760.0, "l": 87719.28, "c": 90395.31, "v": 13021.11185, "qv": 1167866486.8455212, "taker_buy_qv": 571547237.856767, "taker_buy_valid": 1 }, "1765152000": { "opened": 1765152000, "o": 90395.32, "h": 92287.15, "l": 89612.0, "c": 90634.34, "v": 15793.63887, "qv": 1436920018.8936133, "taker_buy_qv": 663654575.4521835, "taker_buy_valid": 1 }, "1765238400": { "opened": 1765238400, "o": 90634.35, "h": 94588.99, "l": 89500.0, "c": 92678.8, "v": 21240.43014, "qv": 1956261065.6071732, "taker_buy_qv": 969426006.1222628, "taker_buy_valid": 1 }, "1765324800": { "opened": 1765324800, "o": 92678.81, "h": 94476.0, "l": 91563.15, "c": 92015.37, "v": 18998.68083, "qv": 1758773276.2478049, "taker_buy_qv": 852012295.3967115, "taker_buy_valid": 1 }, "1765411200": { "opened": 1765411200, "o": 92015.38, "h": 93555.0, "l": 89260.63, "c": 92513.38, "v": 19972.58758, "qv": 1814322119.0658488, "taker_buy_qv": 831529923.8088819, "taker_buy_valid": 1 }, "1765497600": { "opened": 1765497600, "o": 92513.38, "h": 92754.0, "l": 89480.0, "c": 90268.42, "v": 16679.19169, "qv": 1521683425.5648005, "taker_buy_qv": 728724357.3886563, "taker_buy_valid": 1 }, "1765584000": { "opened": 1765584000, "o": 90268.43, "h": 90634.55, "l": 89766.39, "c": 90240.01, "v": 5895.70788, "qv": 532250544.5904015, "taker_buy_qv": 202065519.4961406, "taker_buy_valid": 1 }, "1765670400": { "opened": 1765670400, "o": 90240.0, "h": 90472.4, "l": 87577.36, "c": 88172.17, "v": 9416.94004, "qv": 839079130.8378651, "taker_buy_qv": 356905157.3266693, "taker_buy_valid": 1 }, "1765756800": { "opened": 1765756800, "o": 88172.16, "h": 90052.64, "l": 85146.64, "c": 86432.08, "v": 19778.6919, "qv": 1732823429.5017288, "taker_buy_qv": 840349649.3250623, "taker_buy_valid": 1 }, "1765843200": { "opened": 1765843200, "o": 86432.08, "h": 88175.98, "l": 85266.0, "c": 87863.42, "v": 18456.05017, "qv": 1604673428.6527836, "taker_buy_qv": 788731082.46646, "taker_buy_valid": 1 }, "1765929600": { "opened": 1765929600, "o": 87863.43, "h": 90365.85, "l": 85314.0, "c": 86243.22, "v": 19834.11729, "qv": 1733348496.6703594, "taker_buy_qv": 810618013.2566438, "taker_buy_valid": 1 }, "1766016000": { "opened": 1766016000, "o": 86243.23, "h": 89477.61, "l": 84450.01, "c": 85516.41, "v": 25405.41763, "qv": 2204223872.6696463, "taker_buy_qv": 1098646854.9700365, "taker_buy_valid": 1 }, "1766102400": { "opened": 1766102400, "o": 85516.41, "h": 89399.97, "l": 85110.24, "c": 88136.94, "v": 21256.65004, "qv": 1863236625.932864, "taker_buy_qv": 953886285.3647416, "taker_buy_valid": 1 }, "1766188800": { "opened": 1766188800, "o": 88136.95, "h": 88573.07, "l": 87795.76, "c": 88360.9, "v": 5123.13194, "qv": 451919022.7277595, "taker_buy_qv": 216687645.3292005, "taker_buy_valid": 1 }, "1766275200": { "opened": 1766275200, "o": 88360.91, "h": 89081.77, "l": 87600.04, "c": 88658.86, "v": 7132.87258, "qv": 629720971.7866651, "taker_buy_qv": 304712061.7980245, "taker_buy_valid": 1 }, "1766361600": { "opened": 1766361600, "o": 88658.87, "h": 90588.23, "l": 87900.0, "c": 88620.79, "v": 14673.2197, "qv": 1310235631.747926, "taker_buy_qv": 649186791.7715422, "taker_buy_valid": 1 }, "1766448000": { "opened": 1766448000, "o": 88620.79, "h": 88940.0, "l": 86601.9, "c": 87486.0, "v": 13910.32904, "qv": 1219899607.2677548, "taker_buy_qv": 559905195.8871304, "taker_buy_valid": 1 }, "1766534400": { "opened": 1766534400, "o": 87486.0, "h": 88049.89, "l": 86420.0, "c": 87669.45, "v": 9140.8432, "qv": 797460526.4738462, "taker_buy_qv": 396385690.4046026, "taker_buy_valid": 1 }, "1766620800": { "opened": 1766620800, "o": 87669.44, "h": 88592.74, "l": 86934.72, "c": 87225.27, "v": 7096.58235, "qv": 622970453.6497647, "taker_buy_qv": 297591128.7233041, "taker_buy_valid": 1 }, "1766707200": { "opened": 1766707200, "o": 87225.27, "h": 89567.75, "l": 86655.08, "c": 87369.56, "v": 18344.61505, "qv": 1616722115.636646, "taker_buy_qv": 780464877.7249064, "taker_buy_valid": 1 }, "1766793600": { "opened": 1766793600, "o": 87369.56, "h": 87984.0, "l": 87253.05, "c": 87877.01, "v": 4469.55156, "qv": 391274205.274436, "taker_buy_qv": 180860481.2392424, "taker_buy_valid": 1 }, "1766880000": { "opened": 1766880000, "o": 87877.0, "h": 88088.75, "l": 87435.0, "c": 87952.71, "v": 4446.29285, "qv": 390327299.1502763, "taker_buy_qv": 195842128.1874143, "taker_buy_valid": 1 }, "1766966400": { "opened": 1766966400, "o": 87952.71, "h": 90406.08, "l": 86806.5, "c": 87237.13, "v": 19894.98575, "qv": 1762011993.0377953, "taker_buy_qv": 892298235.375502, "taker_buy_valid": 1 }, "1767052800": { "opened": 1767052800, "o": 87237.13, "h": 89400.0, "l": 86845.66, "c": 88485.49, "v": 13105.91001, "qv": 1155016404.4786754, "taker_buy_qv": 578303387.4025434, "taker_buy_valid": 1 }, "1767139200": { "opened": 1767139200, "o": 88485.5, "h": 89200.0, "l": 87250.0, "c": 87648.22, "v": 11558.62047, "qv": 1019746835.2795268, "taker_buy_qv": 479104976.9645489, "taker_buy_valid": 1 }, "1767225600": { "opened": 1767225600, "o": 87648.21, "h": 88919.45, "l": 87550.43, "c": 88839.04, "v": 6279.57133, "qv": 552991635.2911001, "taker_buy_qv": 275090077.2883817, "taker_buy_valid": 1 }, "1767312000": { "opened": 1767312000, "o": 88839.05, "h": 90961.81, "l": 88379.88, "c": 89995.13, "v": 17396.97301, "qv": 1558958860.8870876, "taker_buy_qv": 800380273.9640186, "taker_buy_valid": 1 }, "1767398400": { "opened": 1767398400, "o": 89995.14, "h": 90741.16, "l": 89314.01, "c": 90628.01, "v": 7057.46716, "qv": 635514773.6093655, "taker_buy_qv": 341479553.3015828, "taker_buy_valid": 1 }, "1767484800": { "opened": 1767484800, "o": 90628.01, "h": 91810.0, "l": 90628.0, "c": 91529.73, "v": 10426.5297, "qv": 952160980.5212084, "taker_buy_qv": 485918671.5920199, "taker_buy_valid": 1 }, "1767571200": { "opened": 1767571200, "o": 91529.74, "h": 94789.08, "l": 91514.81, "c": 93859.71, "v": 20673.59584, "qv": 1927455243.548076, "taker_buy_qv": 1015858751.9317029, "taker_buy_valid": 1 }, "1767657600": { "opened": 1767657600, "o": 93859.71, "h": 94444.44, "l": 91262.94, "c": 93747.97, "v": 18546.41829, "qv": 1728045542.298375, "taker_buy_qv": 755998193.3969632, "taker_buy_valid": 1 }, "1767744000": { "opened": 1767744000, "o": 93747.97, "h": 93747.97, "l": 90675.52, "c": 91364.16, "v": 14276.49025, "qv": 1311906952.9749737, "taker_buy_qv": 616889466.1481977, "taker_buy_valid": 1 }, "1767830400": { "opened": 1767830400, "o": 91364.16, "h": 91687.99, "l": 89311.0, "c": 91099.99, "v": 16132.79117, "qv": 1460622501.2073882, "taker_buy_qv": 741768676.9751914, "taker_buy_valid": 1 }, "1767916800": { "opened": 1767916800, "o": 91100.0, "h": 92082.55, "l": 89694.66, "c": 90641.28, "v": 15590.27939, "qv": 1416907180.1870482, "taker_buy_qv": 773999739.2375336, "taker_buy_valid": 1 }, "1768003200": { "opened": 1768003200, "o": 90641.27, "h": 90832.0, "l": 90404.0, "c": 90504.7, "v": 3104.11722, "qv": 281321375.4802981, "taker_buy_qv": 140664759.4095869, "taker_buy_valid": 1 }, "1768089600": { "opened": 1768089600, "o": 90504.7, "h": 91283.89, "l": 90236.0, "c": 91013.65, "v": 5477.13594, "qv": 497245863.9319499, "taker_buy_qv": 260447706.8088716, "taker_buy_valid": 1 }, "1768176000": { "opened": 1768176000, "o": 91013.66, "h": 92519.95, "l": 90128.44, "c": 91296.2, "v": 16188.08268, "qv": 1479964862.2693064, "taker_buy_qv": 740004800.1807222, "taker_buy_valid": 1 }, "1768262400": { "opened": 1768262400, "o": 91296.2, "h": 96495.0, "l": 91042.66, "c": 95414.0, "v": 23021.51482, "qv": 2149770801.117704, "taker_buy_qv": 1159067162.248983, "taker_buy_valid": 1 }, "1768348800": { "opened": 1768348800, "o": 95413.99, "h": 97924.49, "l": 94559.28, "c": 96951.78, "v": 22851.89428, "qv": 2201535821.648615, "taker_buy_qv": 1154415462.597303, "taker_buy_valid": 1 }, "1768435200": { "opened": 1768435200, "o": 96951.78, "h": 97193.34, "l": 95134.48, "c": 95604.8, "v": 21725.81369, "qv": 2093008182.8437335, "taker_buy_qv": 1045103063.1114848, "taker_buy_valid": 1 }, "1768521600": { "opened": 1768521600, "o": 95604.81, "h": 95871.47, "l": 94293.46, "c": 95550.94, "v": 11167.7146, "qv": 1064019408.0772514, "taker_buy_qv": 481723178.0814679, "taker_buy_valid": 1 }, "1768608000": { "opened": 1768608000, "o": 95550.94, "h": 95639.45, "l": 95021.67, "c": 95147.77, "v": 4280.80137, "qv": 408161941.6719079, "taker_buy_qv": 196399075.9709701, "taker_buy_valid": 1 }, "1768694400": { "opened": 1768694400, "o": 95147.77, "h": 95531.12, "l": 93615.4, "c": 93673.14, "v": 6895.17819, "qv": 654773743.2677118, "taker_buy_qv": 295217762.8212793, "taker_buy_valid": 1 }, "1768780800": { "opened": 1768780800, "o": 93673.14, "h": 93673.14, "l": 91910.2, "c": 92631.0, "v": 14295.52747, "qv": 1326770336.049047, "taker_buy_qv": 640981004.8958122, "taker_buy_valid": 1 }, "1768867200": { "opened": 1768867200, "o": 92630.99, "h": 92870.0, "l": 87895.98, "c": 88427.66, "v": 22007.3261, "qv": 1989676668.5941782, "taker_buy_qv": 870936424.1390942, "taker_buy_valid": 1 }, "1768953600": { "opened": 1768953600, "o": 88427.66, "h": 90574.0, "l": 87263.53, "c": 89454.73, "v": 20617.50372, "qv": 1837708115.3597033, "taker_buy_qv": 915531751.0822006, "taker_buy_valid": 1 }, "1769040000": { "opened": 1769040000, "o": 89454.73, "h": 90359.99, "l": 88515.37, "c": 89559.67, "v": 10825.50492, "qv": 969910623.3559886, "taker_buy_qv": 495598490.5227897, "taker_buy_valid": 1 }, "1769126400": { "opened": 1769126400, "o": 89559.68, "h": 91224.99, "l": 88578.36, "c": 89600.26, "v": 13918.48919, "qv": 1248772265.678843, "taker_buy_qv": 620204414.132354, "taker_buy_valid": 1 }, "1769212800": { "opened": 1769212800, "o": 89600.26, "h": 89957.39, "l": 89162.08, "c": 89225.34, "v": 4226.56737, "qv": 378464146.0918812, "taker_buy_qv": 164401193.4396937, "taker_buy_valid": 1 }, "1769299200": { "opened": 1769299200, "o": 89225.34, "h": 89319.13, "l": 86074.72, "c": 86670.36, "v": 14426.22019, "qv": 1264233689.841581, "taker_buy_qv": 549304584.5673954, "taker_buy_valid": 1 }, "1769385600": { "opened": 1769385600, "o": 86670.36, "h": 88860.0, "l": 86509.63, "c": 88347.08, "v": 17766.51453, "qv": 1560135758.989215, "taker_buy_qv": 827914390.6949898, "taker_buy_valid": 1 }, "1769472000": { "opened": 1769472000, "o": 88347.08, "h": 89523.16, "l": 87304.33, "c": 89250.0, "v": 13125.40425, "qv": 1160026853.5895033, "taker_buy_qv": 594388596.0572797, "taker_buy_valid": 1 }, "1769558400": { "opened": 1769558400, "o": 89249.99, "h": 90600.0, "l": 88833.65, "c": 89299.99, "v": 14332.18502, "qv": 1283919840.851472, "taker_buy_qv": 628761031.3151364, "taker_buy_valid": 1 }, "1769644800": { "opened": 1769644800, "o": 89300.0, "h": 89348.0, "l": 83383.33, "c": 84650.16, "v": 30431.38201, "qv": 2610381587.9100037, "taker_buy_qv": 1062920384.0760188, "taker_buy_valid": 1 }, "1769731200": { "opened": 1769731200, "o": 84650.16, "h": 84735.75, "l": 81118.0, "c": 84260.49, "v": 35195.84793, "qv": 2918624066.481832, "taker_buy_qv": 1389486785.106681, "taker_buy_valid": 1 }, "1769817600": { "opened": 1769817600, "o": 84260.5, "h": 84270.02, "l": 75719.9, "c": 78741.09, "v": 39491.89133, "qv": 3155264093.623044, "taker_buy_qv": 1435120245.9826965, "taker_buy_valid": 1 }, "1769904000": { "opened": 1769904000, "o": 78741.1, "h": 79424.0, "l": 75700.0, "c": 76968.21, "v": 25395.48168, "qv": 1974920557.0473866, "taker_buy_qv": 936095742.7402172, "taker_buy_valid": 1 }, "1769990400": { "opened": 1769990400, "o": 76968.22, "h": 79360.0, "l": 74604.0, "c": 78738.61, "v": 42273.59016, "qv": 3260752444.4613295, "taker_buy_qv": 1658977441.2234404, "taker_buy_valid": 1 }, "1770076800": { "opened": 1770076800, "o": 78738.6, "h": 79186.81, "l": 72945.5, "c": 75770.21, "v": 39120.10889, "qv": 2986903008.574792, "taker_buy_qv": 1324119396.4360397, "taker_buy_valid": 1 }, "1770163200": { "opened": 1770163200, "o": 75770.21, "h": 76971.52, "l": 71888.0, "c": 73165.83, "v": 38375.36, "qv": 2852834631.5391464, "taker_buy_qv": 1284664768.8290725, "taker_buy_valid": 1 }, "1770249600": { "opened": 1770249600, "o": 73165.84, "h": 73341.18, "l": 62345.0, "c": 62909.86, "v": 106298.82899, "qv": 7198745594.280694, "taker_buy_qv": 3325749503.0332394, "taker_buy_valid": 1 }, "1770336000": { "opened": 1770336000, "o": 62909.87, "h": 71751.33, "l": 60000.0, "c": 70580.26, "v": 92539.21531, "qv": 6134056670.6115055, "taker_buy_qv": 3288426149.2806883, "taker_buy_valid": 1 }, "1770422400": { "opened": 1770422400, "o": 70580.26, "h": 71690.07, "l": 67300.0, "c": 69289.38, "v": 44255.48036, "qv": 3058983879.0691524, "taker_buy_qv": 1298989823.429441, "taker_buy_valid": 1 }, "1770508800": { "opened": 1770508800, "o": 69289.37, "h": 72271.41, "l": 68888.0, "c": 70330.38, "v": 21420.53168, "qv": 1510003758.652842, "taker_buy_qv": 805898867.2818197, "taker_buy_valid": 1 }, "1770595200": { "opened": 1770595200, "o": 70330.38, "h": 71453.53, "l": 68308.0, "c": 70138.0, "v": 29152.72842, "qv": 2038959539.4209776, "taker_buy_qv": 969001616.6829728, "taker_buy_valid": 1 }, "1770681600": { "opened": 1770681600, "o": 70138.0, "h": 70527.59, "l": 67800.0, "c": 68841.29, "v": 20373.77072, "qv": 1408623623.3599253, "taker_buy_qv": 638739950.2535255, "taker_buy_valid": 1 }, "1770768000": { "opened": 1770768000, "o": 68841.28, "h": 69292.88, "l": 65756.0, "c": 67082.52, "v": 28718.24602, "qv": 1930513947.5441146, "taker_buy_qv": 963903748.2694873, "taker_buy_valid": 1 }, "1770854400": { "opened": 1770854400, "o": 67082.52, "h": 68410.52, "l": 65118.0, "c": 66272.17, "v": 24271.74283, "qv": 1622162145.3342066, "taker_buy_qv": 809418852.0733618, "taker_buy_valid": 1 }, "1770940800": { "opened": 1770940800, "o": 66272.17, "h": 69482.97, "l": 65872.46, "c": 68853.96, "v": 20244.54955, "qv": 1371286022.3300548, "taker_buy_qv": 706766540.6168541, "taker_buy_valid": 1 }, "1771027200": { "opened": 1771027200, "o": 68853.97, "h": 70560.01, "l": 68730.13, "c": 69822.95, "v": 18114.78393, "qv": 1260259314.3600264, "taker_buy_qv": 546756073.2649412, "taker_buy_valid": 1 }, "1771113600": { "opened": 1771113600, "o": 69822.94, "h": 70983.0, "l": 68000.0, "c": 68832.58, "v": 22290.05208, "qv": 1545094572.1368146, "taker_buy_qv": 615733099.1208996, "taker_buy_valid": 1 }, "1771200000": { "opened": 1771200000, "o": 68832.59, "h": 70126.67, "l": 67294.11, "c": 68892.43, "v": 15515.76534, "qv": 1062797918.2535971, "taker_buy_qv": 558909191.7674918, "taker_buy_valid": 1 }, "1771286400": { "opened": 1771286400, "o": 68892.43, "h": 69241.5, "l": 66621.06, "c": 67503.52, "v": 16489.06921, "qv": 1117987651.294812, "taker_buy_qv": 511426190.8932403, "taker_buy_valid": 1 }, "1771372800": { "opened": 1771372800, "o": 67503.52, "h": 68476.22, "l": 65870.0, "c": 66461.0, "v": 15492.43839, "qv": 1040493524.6521236, "taker_buy_qv": 530458178.1385649, "taker_buy_valid": 1 }, "1771459200": { "opened": 1771459200, "o": 66461.0, "h": 67320.0, "l": 65631.83, "c": 67003.73, "v": 14542.26988, "qv": 968863572.7821527, "taker_buy_qv": 473456223.0721071, "taker_buy_valid": 1 }, "1771545600": { "opened": 1771545600, "o": 67003.73, "h": 68318.39, "l": 66280.2, "c": 68020.01, "v": 35351.87091, "qv": 2378079150.5678473, "taker_buy_qv": 1010970043.1452413, "taker_buy_valid": 1 }, "1771632000": { "opened": 1771632000, "o": 68020.0, "h": 68698.7, "l": 67534.69, "c": 67975.93, "v": 8032.84131, "qv": 547592078.8471988, "taker_buy_qv": 272919692.67728, "taker_buy_valid": 1 }, "1771718400": { "opened": 1771718400, "o": 67975.93, "h": 68245.0, "l": 67190.0, "c": 67643.4, "v": 8175.13484, "qv": 553613335.5774136, "taker_buy_qv": 269081093.6109383, "taker_buy_valid": 1 }, "1771804800": { "opened": 1771804800, "o": 67643.39, "h": 67684.86, "l": 63888.79, "c": 64656.02, "v": 33075.90923, "qv": 2158158656.1215167, "taker_buy_qv": 1069328860.0589625, "taker_buy_valid": 1 }, "1771891200": { "opened": 1771891200, "o": 64656.01, "h": 65026.75, "l": 62510.28, "c": 64058.15, "v": 23102.83622, "qv": 1469512159.7199352, "taker_buy_qv": 709235431.9176984, "taker_buy_valid": 1 }, "1771977600": { "opened": 1771977600, "o": 64058.15, "h": 69988.83, "l": 63913.27, "c": 67988.04, "v": 30749.99259, "qv": 2064089702.844435, "taker_buy_qv": 1098904977.008272, "taker_buy_valid": 1 }, "1772064000": { "opened": 1772064000, "o": 67988.04, "h": 68860.0, "l": 66500.0, "c": 67485.18, "v": 20737.77792, "qv": 1404774665.564561, "taker_buy_qv": 689304052.453067, "taker_buy_valid": 1 }, "1772150400": { "opened": 1772150400, "o": 67485.19, "h": 68216.8, "l": 64914.46, "c": 65872.1, "v": 21228.58424, "qv": 1412033823.5619729, "taker_buy_qv": 671986242.524662, "taker_buy_valid": 1 }, "1772236800": { "opened": 1772236800, "o": 65872.09, "h": 67760.0, "l": 63030.0, "c": 66973.26, "v": 22548.71649, "qv": 1462864408.2615664, "taker_buy_qv": 748190390.4323822, "taker_buy_valid": 1 }, "1772323200": { "opened": 1772323200, "o": 66973.26, "h": 68199.99, "l": 65056.0, "c": 65776.47, "v": 23201.85859, "qv": 1545783742.9062002, "taker_buy_qv": 747161922.8484616, "taker_buy_valid": 1 }, "1772409600": { "opened": 1772409600, "o": 65776.48, "h": 70096.0, "l": 65259.21, "c": 68830.06, "v": 32010.38431, "qv": 2164578841.845917, "taker_buy_qv": 1037871544.5481505, "taker_buy_valid": 1 }, "1772496000": { "opened": 1772496000, "o": 68830.06, "h": 69258.08, "l": 66158.0, "c": 68338.0, "v": 24972.2418, "qv": 1691848669.9430182, "taker_buy_qv": 835461016.0946944, "taker_buy_valid": 1 }, "1772582400": { "opened": 1772582400, "o": 68338.01, "h": 74050.0, "l": 67400.0, "c": 72666.77, "v": 44919.0761, "qv": 3202864447.6324606, "taker_buy_qv": 1685099057.930178, "taker_buy_valid": 1 }, "1772668800": { "opened": 1772668800, "o": 72666.77, "h": 73558.15, "l": 70645.47, "c": 70890.72, "v": 26590.51253, "qv": 1917514690.387834, "taker_buy_qv": 886773462.4727771, "taker_buy_valid": 1 }, "1772755200": { "opened": 1772755200, "o": 70891.02, "h": 71419.98, "l": 67744.78, "c": 68114.02, "v": 22629.88722, "qv": 1574601198.874888, "taker_buy_qv": 728091757.7822127, "taker_buy_valid": 1 }, "1772841600": { "opened": 1772841600, "o": 68114.02, "h": 68551.04, "l": 66915.26, "c": 67262.91, "v": 12719.54315, "qv": 861729861.8530488, "taker_buy_qv": 400477518.3566913, "taker_buy_valid": 1 }, "1772928000": { "opened": 1772928000, "o": 67262.91, "h": 68200.0, "l": 65618.49, "c": 65971.2, "v": 21593.63901, "qv": 1447522160.3154545, "taker_buy_qv": 755732359.1696719, "taker_buy_valid": 1 }, "1773014400": { "opened": 1773014400, "o": 65971.2, "h": 69516.65, "l": 65821.97, "c": 68432.16, "v": 28896.7213, "qv": 1967622051.44968, "taker_buy_qv": 960195772.9159064, "taker_buy_valid": 1 }, "1773100800": { "opened": 1773100800, "o": 68432.16, "h": 71777.0, "l": 68391.41, "c": 69948.63, "v": 32602.57726, "qv": 2292525621.4405203, "taker_buy_qv": 1157238967.1004455, "taker_buy_valid": 1 }, "1773187200": { "opened": 1773187200, "o": 69948.64, "h": 71321.0, "l": 68977.91, "c": 70191.86, "v": 27249.27542, "qv": 1911300596.2341678, "taker_buy_qv": 982971805.5997225, "taker_buy_valid": 1 }, "1773273600": { "opened": 1773273600, "o": 70191.86, "h": 70800.0, "l": 69205.91, "c": 70541.34, "v": 21997.1605, "qv": 1540745224.510106, "taker_buy_qv": 738758111.8989177, "taker_buy_valid": 1 }, "1773360000": { "opened": 1773360000, "o": 70541.34, "h": 73913.74, "l": 70386.01, "c": 70930.0, "v": 35996.61678, "qv": 2591768526.296147, "taker_buy_qv": 1319530652.9586313, "taker_buy_valid": 1 }, "1773446400": { "opened": 1773446400, "o": 70930.01, "h": 71307.92, "l": 70317.0, "c": 71211.95, "v": 13017.24737, "qv": 921308630.9462769, "taker_buy_qv": 441895405.3585625, "taker_buy_valid": 1 }, "1773532800": { "opened": 1773532800, "o": 71211.95, "h": 73199.0, "l": 70858.82, "c": 72815.24, "v": 14037.30704, "qv": 1007334955.2436514, "taker_buy_qv": 524440519.7627765, "taker_buy_valid": 1 }, "1773619200": { "opened": 1773619200, "o": 72815.25, "h": 74909.08, "l": 72270.41, "c": 74884.67, "v": 28409.53019, "qv": 2095859511.5648637, "taker_buy_qv": 1122045159.1994789, "taker_buy_valid": 1 }, "1773705600": { "opened": 1773705600, "o": 74884.67, "h": 76000.0, "l": 73399.19, "c": 73909.36, "v": 24521.26636, "qv": 1825976731.3326733, "taker_buy_qv": 878396858.780886, "taker_buy_valid": 1 }, "1773792000": { "opened": 1773792000, "o": 73909.37, "h": 74672.34, "l": 70500.0, "c": 71246.54, "v": 23392.88093, "qv": 1692949838.9777424, "taker_buy_qv": 847905482.6972562, "taker_buy_valid": 1 }, "1773878400": { "opened": 1773878400, "o": 71246.55, "h": 71613.79, "l": 68793.35, "c": 69930.0, "v": 22364.81819, "qv": 1566573949.8604124, "taker_buy_qv": 734634623.2873883, "taker_buy_valid": 1 }, "1773964800": { "opened": 1773964800, "o": 69930.01, "h": 71367.0, "l": 69388.0, "c": 70510.73, "v": 18121.16745, "qv": 1273812840.6886704, "taker_buy_qv": 618781938.2268149, "taker_buy_valid": 1 }, "1774051200": { "opened": 1774051200, "o": 70510.73, "h": 71100.94, "l": 68571.42, "c": 68918.12, "v": 13397.1675, "qv": 942693882.026424, "taker_buy_qv": 449156360.9341547, "taker_buy_valid": 1 }, "1774137600": { "opened": 1774137600, "o": 68918.12, "h": 69588.79, "l": 67360.66, "c": 67859.0, "v": 14843.78682, "qv": 1018926475.3196974, "taker_buy_qv": 500700088.2518349, "taker_buy_valid": 1 }, "1774224000": { "opened": 1774224000, "o": 67859.0, "h": 71817.09, "l": 67445.18, "c": 70906.45, "v": 28335.09119, "qv": 1980755169.231694, "taker_buy_qv": 1022970775.4557817, "taker_buy_valid": 1 }, "1774310400": { "opened": 1774310400, "o": 70906.45, "h": 71400.0, "l": 68923.07, "c": 70556.74, "v": 20702.42244, "qv": 1455361229.2099645, "taker_buy_qv": 684254039.2949127, "taker_buy_valid": 1 }, "1774396800": { "opened": 1774396800, "o": 70556.74, "h": 72026.09, "l": 70408.0, "c": 71336.53, "v": 17719.50066, "qv": 1261017988.5394323, "taker_buy_qv": 627874982.8921663, "taker_buy_valid": 1 }, "1774483200": { "opened": 1774483200, "o": 71336.53, "h": 71436.82, "l": 68153.0, "c": 68820.31, "v": 20820.45768, "qv": 1447699734.339839, "taker_buy_qv": 703650001.5901196, "taker_buy_valid": 1 }, "1774569600": { "opened": 1774569600, "o": 68820.31, "h": 69179.05, "l": 65548.25, "c": 66407.28, "v": 28603.69557, "qv": 1917318222.709913, "taker_buy_qv": 976680026.265681, "taker_buy_valid": 1 }, "1774656000": { "opened": 1774656000, "o": 66407.28, "h": 67288.94, "l": 65932.09, "c": 66377.03, "v": 11462.39847, "qv": 762676255.4470605, "taker_buy_qv": 382921412.2238488, "taker_buy_valid": 1 }, "1774742400": { "opened": 1774742400, "o": 66377.04, "h": 67130.5, "l": 65000.0, "c": 66010.93, "v": 10052.85584, "qv": 667003517.605987, "taker_buy_qv": 316674097.3501869, "taker_buy_valid": 1 }, "1774828800": { "opened": 1774828800, "o": 66010.93, "h": 68169.65, "l": 65800.59, "c": 66797.37, "v": 18353.38975, "qv": 1234617690.8920753, "taker_buy_qv": 615747978.851381, "taker_buy_valid": 1 }, "1774915200": { "opened": 1774915200, "o": 66797.38, "h": 68589.49, "l": 65998.05, "c": 68284.48, "v": 22105.40662, "qv": 1490168487.4548745, "taker_buy_qv": 723378692.7667619, "taker_buy_valid": 1 }, "1775001600": { "opened": 1775001600, "o": 68284.49, "h": 69310.0, "l": 67578.75, "c": 68113.92, "v": 19020.1899, "qv": 1301708227.0745244, "taker_buy_qv": 664126033.9269131, "taker_buy_valid": 1 }, "1775088000": { "opened": 1775088000, "o": 68113.92, "h": 68653.38, "l": 65712.12, "c": 66901.99, "v": 20203.47916, "qv": 1349223461.5270572, "taker_buy_qv": 673815463.8757505, "taker_buy_valid": 1 }, "1775174400": { "opened": 1775174400, "o": 66901.99, "h": 67370.42, "l": 66282.0, "c": 66964.3, "v": 11429.13131, "qv": 763535606.9777881, "taker_buy_qv": 369859409.3227177, "taker_buy_valid": 1 }, "1775260800": { "opened": 1775260800, "o": 66964.29, "h": 67562.93, "l": 66775.91, "c": 67300.42, "v": 7373.51613, "qv": 494932017.4232442, "taker_buy_qv": 248489879.9959024, "taker_buy_valid": 1 }, "1775347200": { "opened": 1775347200, "o": 67300.42, "h": 69136.2, "l": 66611.66, "c": 69034.18, "v": 11733.46752, "qv": 791661977.3234503, "taker_buy_qv": 391091472.1386122, "taker_buy_valid": 1 }, "1775433600": { "opened": 1775433600, "o": 69034.18, "h": 70351.46, "l": 68300.0, "c": 68853.66, "v": 20281.61044, "qv": 1408020173.0961628, "taker_buy_qv": 704797801.6383992, "taker_buy_valid": 1 }, "1775520000": { "opened": 1775520000, "o": 68853.66, "h": 72761.0, "l": 67732.01, "c": 71924.22, "v": 23750.49661, "qv": 1649637855.842697, "taker_buy_qv": 866730089.2310435, "taker_buy_valid": 1 }, "1775606400": { "opened": 1775606400, "o": 71924.22, "h": 72857.0, "l": 70707.23, "c": 71069.93, "v": 19802.68627, "qv": 1418484188.0521238, "taker_buy_qv": 685666276.8388308, "taker_buy_valid": 1 }, "1775692800": { "opened": 1775692800, "o": 71069.93, "h": 73145.0, "l": 70466.0, "c": 71787.97, "v": 18158.42159, "qv": 1300323816.009336, "taker_buy_qv": 687990251.043167, "taker_buy_valid": 1 }, "1775779200": { "opened": 1775779200, "o": 71787.98, "h": 73434.0, "l": 71426.15, "c": 72962.7, "v": 17372.63288, "qv": 1259195636.055663, "taker_buy_qv": 639705902.5013963, "taker_buy_valid": 1 }, "1775865600": { "opened": 1775865600, "o": 72962.71, "h": 73790.0, "l": 72513.09, "c": 73043.16, "v": 9070.94374, "qv": 662437113.7096702, "taker_buy_qv": 341269009.9930418, "taker_buy_valid": 1 }, "1775952000": { "opened": 1775952000, "o": 73043.16, "h": 73137.24, "l": 70505.88, "c": 70740.98, "v": 13472.46801, "qv": 962825891.8165911, "taker_buy_qv": 451853887.8110209, "taker_buy_valid": 1 }, "1776038400": { "opened": 1776038400, "o": 70741.56, "h": 74900.0, "l": 70566.99, "c": 74417.99, "v": 24230.21625, "qv": 1753370318.184166, "taker_buy_qv": 914783773.8511786, "taker_buy_valid": 1 }, "1776124800": { "opened": 1776124800, "o": 74418.0, "h": 76038.0, "l": 73795.47, "c": 74131.55, "v": 26532.94456, "qv": 1982728989.60722, "taker_buy_qv": 995694440.9989893, "taker_buy_valid": 1 }, "1776211200": { "opened": 1776211200, "o": 74131.55, "h": 75425.0, "l": 73514.0, "c": 74809.99, "v": 14425.04167, "qv": 1071448612.5370219, "taker_buy_qv": 521112265.1711658, "taker_buy_valid": 1 }, "1776297600": { "opened": 1776297600, "o": 74809.99, "h": 75534.76, "l": 73309.85, "c": 75154.29, "v": 17088.68777, "qv": 1274894123.7496114, "taker_buy_qv": 641950287.248219, "taker_buy_valid": 1 }, "1776384000": { "opened": 1776384000, "o": 75154.28, "h": 78333.0, "l": 74529.4, "c": 77072.0, "v": 25941.36694, "qv": 1987343208.84067, "taker_buy_qv": 1106587361.0045395, "taker_buy_valid": 1 }, "1776470400": { "opened": 1776470400, "o": 77072.01, "h": 77420.08, "l": 75445.16, "c": 75691.76, "v": 9141.84456, "qv": 698008567.9340073, "taker_buy_qv": 330918112.5519663, "taker_buy_valid": 1 }, "1776556800": { "opened": 1776556800, "o": 75691.76, "h": 76240.66, "l": 73762.9, "c": 73801.79, "v": 11369.82232, "qv": 854915370.4407915, "taker_buy_qv": 410654487.0526324, "taker_buy_valid": 1 }, "1776643200": { "opened": 1776643200, "o": 73801.8, "h": 76558.62, "l": 73724.31, "c": 75840.97, "v": 16993.41034, "qv": 1280503914.3710752, "taker_buy_qv": 664069175.9657189, "taker_buy_valid": 1 }, "1776729600": { "opened": 1776729600, "o": 75840.97, "h": 76927.57, "l": 74821.57, "c": 76336.15, "v": 14912.57132, "qv": 1132118272.558311, "taker_buy_qv": 582659654.9138548, "taker_buy_valid": 1 }, "1776816000": { "opened": 1776816000, "o": 76336.14, "h": 79472.82, "l": 76132.95, "c": 78178.23, "v": 19737.51225, "qv": 1543732085.5463338, "taker_buy_qv": 811313167.070367, "taker_buy_valid": 1 }, "1776902400": { "opened": 1776902400, "o": 78178.22, "h": 78662.5, "l": 76960.0, "c": 78257.48, "v": 16970.79501, "qv": 1321349698.3542461, "taker_buy_qv": 604322134.3078095, "taker_buy_valid": 1 }, "1776988800": { "opened": 1776988800, "o": 78257.48, "h": 78581.93, "l": 77264.08, "c": 77437.13, "v": 12675.14315, "qv": 986932564.6001965, "taker_buy_qv": 478778657.353311, "taker_buy_valid": 1 }, "1777075200": { "opened": 1777075200, "o": 77437.13, "h": 77885.35, "l": 77140.23, "c": 77625.0, "v": 5685.1142, "qv": 440684004.3451535, "taker_buy_qv": 232567740.8198693, "taker_buy_valid": 1 }, "1777161600": { "opened": 1777161600, "o": 77625.0, "h": 78961.0, "l": 77326.51, "c": 78657.55, "v": 7963.56162, "qv": 621991973.4848, "taker_buy_qv": 311149594.6071661, "taker_buy_valid": 1 }, "1777248000": { "opened": 1777248000, "o": 78657.55, "h": 79485.66, "l": 76459.64, "c": 77371.32, "v": 16046.92418, "qv": 1247833550.0841923, "taker_buy_qv": 600122422.5927734, "taker_buy_valid": 1 }, "1777334400": { "opened": 1777334400, "o": 77371.32, "h": 77478.0, "l": 75666.6, "c": 76342.77, "v": 13210.72383, "qv": 1010412673.5550212, "taker_buy_qv": 498681416.1989518, "taker_buy_valid": 1 }, "1777420800": { "opened": 1777420800, "o": 76342.78, "h": 77904.93, "l": 74937.52, "c": 75780.0, "v": 18279.93022, "qv": 1399735858.3455281, "taker_buy_qv": 741279741.5187618, "taker_buy_valid": 1 }, "1777507200": { "opened": 1777507200, "o": 75780.0, "h": 76669.14, "l": 75323.65, "c": 76346.57, "v": 10381.81607, "qv": 790584591.689154, "taker_buy_qv": 425311383.2018324, "taker_buy_valid": 1 }, "1777593600": { "opened": 1777593600, "o": 76346.58, "h": 78914.12, "l": 76320.42, "c": 78231.13, "v": 17315.46502, "qv": 1347837835.9195642, "taker_buy_qv": 647849577.8083475, "taker_buy_valid": 1 }, "1777680000": { "opened": 1777680000, "o": 78231.13, "h": 79199.48, "l": 78040.0, "c": 78686.85, "v": 6150.87642, "qv": 482238389.4494098, "taker_buy_qv": 258534491.673966, "taker_buy_valid": 1 }, "1777766400": { "opened": 1777766400, "o": 78686.84, "h": 79447.0, "l": 78084.08, "c": 78568.57, "v": 7425.7929, "qv": 584294330.4516286, "taker_buy_qv": 272683292.169375, "taker_buy_valid": 1 }, "1777852800": { "opened": 1777852800, "o": 78568.58, "h": 80776.99, "l": 78202.0, "c": 79861.01, "v": 26042.96135, "qv": 2074174850.511439, "taker_buy_qv": 1063054861.8782552, "taker_buy_valid": 1 }, "1777939200": { "opened": 1777939200, "o": 79861.01, "h": 81791.48, "l": 79808.72, "c": 80905.52, "v": 16947.17995, "qv": 1374319029.230936, "taker_buy_qv": 699849788.9064542, "taker_buy_valid": 1 }, "1778025600": { "opened": 1778025600, "o": 80905.53, "h": 82850.0, "l": 80731.14, "c": 81447.01, "v": 18798.77396, "qv": 1535650624.7612484, "taker_buy_qv": 815009074.2302135, "taker_buy_valid": 1 }, "1778112000": { "opened": 1778112000, "o": 81447.01, "h": 81708.32, "l": 79500.0, "c": 80006.0, "v": 16154.80338, "qv": 1300766382.1023338, "taker_buy_qv": 614218758.7473308, "taker_buy_valid": 1 }, "1778198400": { "opened": 1778198400, "o": 80006.0, "h": 80500.0, "l": 79181.48, "c": 80193.17, "v": 16001.31009, "qv": 1278566045.4172618, "taker_buy_qv": 665600036.192464, "taker_buy_valid": 1 }, "1778284800": { "opened": 1778284800, "o": 80193.18, "h": 81080.0, "l": 80129.85, "c": 80678.4, "v": 7548.42177, "qv": 607596225.9864202, "taker_buy_qv": 324554540.3255052, "taker_buy_valid": 1 }, "1778371200": { "opened": 1778371200, "o": 80678.41, "h": 82479.32, "l": 80279.77, "c": 82210.07, "v": 12034.31882, "qv": 977223714.2634745, "taker_buy_qv": 519505191.5151365, "taker_buy_valid": 1 }, "1778457600": { "opened": 1778457600, "o": 82210.07, "h": 82380.0, "l": 80462.97, "c": 81745.65, "v": 12951.76056, "qv": 1053193670.8757555, "taker_buy_qv": 498860919.4964037, "taker_buy_valid": 1 }, "1778544000": { "opened": 1778544000, "o": 81745.66, "h": 81788.0, "l": 79843.59, "c": 80504.47, "v": 12386.25676, "qv": 1000180167.440677, "taker_buy_qv": 461739840.0868008, "taker_buy_valid": 1 }, "1778630400": { "opened": 1778630400, "o": 80504.47, "h": 81324.64, "l": 78754.65, "c": 79313.61, "v": 14810.05643, "qv": 1184929842.8688235, "taker_buy_qv": 573129996.834195, "taker_buy_valid": 1 }, "1778716800": { "opened": 1778716800, "o": 79313.61, "h": 82048.13, "l": 78922.0, "c": 81089.99, "v": 19727.86807, "qv": 1590656475.018797, "taker_buy_qv": 867205459.8346943, "taker_buy_valid": 1 }, "1778803200": { "opened": 1778803200, "o": 81090.0, "h": 81664.45, "l": 78659.0, "c": 79113.21, "v": 17351.27079, "qv": 1387152674.368868, "taker_buy_qv": 666666033.915996, "taker_buy_valid": 1 }, "1778889600": { "opened": 1778889600, "o": 79113.2, "h": 79227.77, "l": 77640.0, "c": 78148.05, "v": 12132.86192, "qv": 949890656.658851, "taker_buy_qv": 452258189.4353481, "taker_buy_valid": 1 }, "1778976000": { "opened": 1778976000, "o": 78148.05, "h": 78599.99, "l": 76735.16, "c": 77457.67, "v": 8442.7022, "qv": 658061481.644852, "taker_buy_qv": 303858886.908721, "taker_buy_valid": 1 }, "1779062400": { "opened": 1779062400, "o": 77457.67, "h": 77800.0, "l": 76051.0, "c": 77001.87, "v": 18745.51678, "qv": 1439862031.891971, "taker_buy_qv": 684998988.3253162, "taker_buy_valid": 1 }, "1779148800": { "opened": 1779148800, "o": 77001.88, "h": 77414.62, "l": 76144.71, "c": 76834.36, "v": 11024.85978, "qv": 846904378.3078035, "taker_buy_qv": 436435106.0620676, "taker_buy_valid": 1 }, "1779235200": { "opened": 1779235200, "o": 76834.36, "h": 77853.04, "l": 76516.74, "c": 77552.23, "v": 11296.26307, "qv": 873091271.4716351, "taker_buy_qv": 433402000.2313096, "taker_buy_valid": 1 }, "1779321600": { "opened": 1779321600, "o": 77552.24, "h": 78200.0, "l": 76719.47, "c": 77615.52, "v": 11318.25841, "qv": 878168697.2277492, "taker_buy_qv": 447290745.1412532, "taker_buy_valid": 1 }, "1779408000": { "opened": 1779408000, "o": 77615.52, "h": 77900.0, "l": 75359.18, "c": 75539.5, "v": 11272.36134, "qv": 866200460.9104595, "taker_buy_qv": 400374654.6094489, "taker_buy_valid": 1 }, "1779494400": { "opened": 1779494400, "o": 75539.5, "h": 77404.18, "l": 74289.6, "c": 76752.01, "v": 15086.88814, "qv": 1138996605.773816, "taker_buy_qv": 584406871.6902983, "taker_buy_valid": 1 }, "1779580800": { "opened": 1779580800, "o": 76752.0, "h": 77543.15, "l": 76108.0, "c": 77064.96, "v": 8398.00156, "qv": 644925517.611316, "taker_buy_qv": 346628082.2881941, "taker_buy_valid": 1 }, "1779667200": { "opened": 1779667200, "o": 77064.96, "h": 77905.52, "l": 76914.25, "c": 77322.01, "v": 7672.32197, "qv": 593868004.9975973, "taker_buy_qv": 282126295.7074095, "taker_buy_valid": 1 }, "1779753600": { "opened": 1779753600, "o": 77322.01, "h": 78080.0, "l": 75677.97, "c": 75930.01, "v": 16953.47629, "qv": 1299609317.6975918, "taker_buy_qv": 603376144.8767151, "taker_buy_valid": 1 }, "1779840000": { "opened": 1779840000, "o": 75930.01, "h": 76174.15, "l": 74243.99, "c": 74449.3, "v": 16877.77483, "qv": 1270680262.9088242, "taker_buy_qv": 601880855.3520991, "taker_buy_valid": 1 }, "1779926400": { "opened": 1779926400, "o": 74449.31, "h": 74590.77, "l": 72582.82, "c": 73617.51, "v": 21274.02026, "qv": 1560808525.5072746, "taker_buy_qv": 828070542.0512332, "taker_buy_valid": 1 }, "1780012800": { "opened": 1780012800, "o": 73617.52, "h": 74514.1, "l": 72512.49, "c": 73460.78, "v": 18686.74141, "qv": 1376106492.906427, "taker_buy_qv": 786121889.890037, "taker_buy_valid": 1 }, "1780099200": { "opened": 1780099200, "o": 73460.78, "h": 74143.76, "l": 73216.0, "c": 73884.38, "v": 7515.40909, "qv": 553989386.1115206, "taker_buy_qv": 303592073.2673063, "taker_buy_valid": 1 }, "1780185600": { "opened": 1780185600, "o": 73884.38, "h": 74275.66, "l": 73400.0, "c": 73674.39, "v": 6986.45707, "qv": 515907532.5891972, "taker_buy_qv": 251629752.0865094, "taker_buy_valid": 1 }, "1780272000": { "opened": 1780272000, "o": 73674.39, "h": 74092.0, "l": 70686.68, "c": 71408.9, "v": 23921.09184, "qv": 1723958338.6828775, "taker_buy_qv": 835109172.1168073, "taker_buy_valid": 1 }, "1780358400": { "opened": 1780358400, "o": 71408.9, "h": 71408.9, "l": 66193.0, "c": 66760.83, "v": 32858.19586, "qv": 2253348577.983128, "taker_buy_qv": 1074442481.8457325, "taker_buy_valid": 1 }, "1780444800": { "opened": 1780444800, "o": 66760.84, "h": 67516.0, "l": 64092.49, "c": 64142.75, "v": 30138.3065, "qv": 1998349981.8929439, "taker_buy_qv": 967367597.5473661, "taker_buy_valid": 1 }, "1780531200": { "opened": 1780531200, "o": 64142.75, "h": 64764.32, "l": 61383.56, "c": 63885.99, "v": 43577.17571, "qv": 2759349733.489383, "taker_buy_qv": 1278141865.0268295, "taker_buy_valid": 1 }, "1780617600": { "opened": 1780617600, "o": 63885.99, "h": 63978.0, "l": 59130.91, "c": 61056.47, "v": 55027.28807, "qv": 3379021750.503328, "taker_buy_qv": 1529682071.4700003, "taker_buy_valid": 1 }, "1780704000": { "opened": 1780704000, "o": 61056.47, "h": 61530.05, "l": 59500.0, "c": 60884.62, "v": 19795.58877, "qv": 1202325958.4682336, "taker_buy_qv": 575481185.8910959, "taker_buy_valid": 1 }, "1780790400": { "opened": 1780790400, "o": 60884.62, "h": 64234.68, "l": 60746.0, "c": 63332.01, "v": 26612.10443, "qv": 1656650772.813708, "taker_buy_qv": 882490717.5764754, "taker_buy_valid": 1 }, "1780876800": { "opened": 1780876800, "o": 63332.01, "h": 64200.0, "l": 62408.0, "c": 63085.99, "v": 23053.38624, "qv": 1462563286.7512202, "taker_buy_qv": 712684502.0653824, "taker_buy_valid": 1 }, "1780963200": { "opened": 1780963200, "o": 63086.0, "h": 63526.01, "l": 60780.0, "c": 61730.0, "v": 21636.21959, "qv": 1347322049.1623404, "taker_buy_qv": 645037339.5456268, "taker_buy_valid": 1 }, "1781049600": { "opened": 1781049600, "o": 61730.0, "h": 62857.99, "l": 60755.0, "c": 61510.99, "v": 15998.71652, "qv": 986710883.5893747, "taker_buy_qv": 475908655.4422775, "taker_buy_valid": 1 }, "1781136000": { "opened": 1781136000, "o": 61510.99, "h": 63933.02, "l": 61510.99, "c": 63625.99, "v": 17380.94642, "qv": 1093211866.433885, "taker_buy_qv": 564559048.5586231, "taker_buy_valid": 1 }, "1781222400": { "opened": 1781222400, "o": 63626.0, "h": 64394.44, "l": 62829.81, "c": 63580.01, "v": 16397.0524, "qv": 1042661512.6796039, "taker_buy_qv": 532498396.6271599, "taker_buy_valid": 1 }, "1781308800": { "opened": 1781308800, "o": 63580.0, "h": 64762.77, "l": 63418.66, "c": 64458.01, "v": 9960.74163, "qv": 637302050.4867933, "taker_buy_qv": 340833402.1496999, "taker_buy_valid": 1 }, "1781395200": { "opened": 1781395200, "o": 64458.01, "h": 65800.0, "l": 63678.83, "c": 65746.45, "v": 13203.03375, "qv": 853654539.2638302, "taker_buy_qv": 450843680.3207427, "taker_buy_valid": 1 }, "1781481600": { "opened": 1781481600, "o": 65746.45, "h": 67292.15, "l": 65354.0, "c": 66328.74, "v": 18559.80102, "qv": 1230675240.537974, "taker_buy_qv": 585352821.9493269, "taker_buy_valid": 1 }, "1781568000": { "opened": 1781568000, "o": 66328.74, "h": 66992.0, "l": 65360.92, "c": 65675.01, "v": 14302.05801, "qv": 945125184.2518406, "taker_buy_qv": 443519254.4933606, "taker_buy_valid": 1 }, "1781654400": { "opened": 1781654400, "o": 65675.02, "h": 66445.93, "l": 63915.77, "c": 64509.4, "v": 19048.65409, "qv": 1242898548.0822353, "taker_buy_qv": 609795592.7365174, "taker_buy_valid": 1 }, "1781740800": { "opened": 1781740800, "o": 64509.4, "h": 64806.0, "l": 62272.07, "c": 62958.01, "v": 16935.59661, "qv": 1076015381.1924088, "taker_buy_qv": 517693581.0628108, "taker_buy_valid": 1 }, "1781827200": { "opened": 1781827200, "o": 62958.01, "h": 63666.0, "l": 62316.44, "c": 63543.91, "v": 14247.424, "qv": 896102952.7753174, "taker_buy_qv": 421981528.2738967, "taker_buy_valid": 1 }, "1781913600": { "opened": 1781913600, "o": 63543.9, "h": 64388.0, "l": 63184.21, "c": 64298.01, "v": 9522.10324, "qv": 607077211.7557423, "taker_buy_qv": 297796699.6122329, "taker_buy_valid": 1 }, "1782000000": { "opened": 1782000000, "o": 64298.01, "h": 64588.0, "l": 63270.0, "c": 63311.99, "v": 8034.66333, "qv": 514862175.7362123, "taker_buy_qv": 245702909.4202356, "taker_buy_valid": 1 }, "1782086400": { "opened": 1782086400, "o": 63312.0, "h": 65622.83, "l": 63312.0, "c": 64020.01, "v": 15423.10851, "qv": 995034557.1563458, "taker_buy_qv": 495354694.74254, "taker_buy_valid": 1 }, "1782172800": { "opened": 1782172800, "o": 64020.01, "h": 64275.38, "l": 61938.0, "c": 62734.57, "v": 20222.99292, "qv": 1268093221.2502334, "taker_buy_qv": 571633628.7589369, "taker_buy_valid": 1 }, "1782259200": { "opened": 1782259200, "o": 62734.57, "h": 63239.06, "l": 59102.7, "c": 61077.99, "v": 30678.28543, "qv": 1871885814.3078947, "taker_buy_qv": 882414090.5623845, "taker_buy_valid": 1 }, "1782345600": { "opened": 1782345600, "o": 61078.0, "h": 61962.4, "l": 58115.01, "c": 59794.0, "v": 30386.00694, "qv": 1822854100.0700867, "taker_buy_qv": 865169997.7746557, "taker_buy_valid": 1 }, "1782432000": { "opened": 1782432000, "o": 59794.64, "h": 60759.99, "l": 58337.0, "c": 60097.27, "v": 27403.55723, "qv": 1636102058.3778124, "taker_buy_qv": 831252961.0007827, "taker_buy_valid": 1 }, "1782518400": { "opened": 1782518400, "o": 60097.27, "h": 60941.17, "l": 59855.16, "c": 60029.0, "v": 9587.22916, "qv": 578765263.0698456, "taker_buy_qv": 305951190.2586987, "taker_buy_valid": 1 }, "1782604800": { "opened": 1782604800, "o": 60029.01, "h": 60545.01, "l": 58905.0, "c": 59577.01, "v": 8907.13796, "qv": 533333220.8111167, "taker_buy_qv": 257041890.3605781, "taker_buy_valid": 1 }, "1782691200": { "opened": 1782691200, "o": 59577.01, "h": 60780.57, "l": 58900.01, "c": 60260.21, "v": 20203.14178, "qv": 1210648237.7440155, "taker_buy_qv": 619595248.5255269, "taker_buy_valid": 1 }, "1782777600": { "opened": 1782777600, "o": 60260.2, "h": 60276.54, "l": 58201.0, "c": 58624.71, "v": 19639.82787, "qv": 1157911191.4893565, "taker_buy_qv": 523471695.1315744, "taker_buy_valid": 1 }, "1782864000": { "opened": 1782864000, "o": 58624.71, "h": 61334.0, "l": 57800.19, "c": 60024.0, "v": 25093.44662, "qv": 1491051306.8189511, "taker_buy_qv": 769788015.5304813, "taker_buy_valid": 1 }, "1782950400": { "opened": 1782950400, "o": 60024.0, "h": 62200.0, "l": 59588.0, "c": 61560.0, "v": 21382.14163, "qv": 1308156569.7200918, "taker_buy_qv": 697154441.649651, "taker_buy_valid": 1 }, "1783036800": { "opened": 1783036800, "o": 61560.0, "h": 62979.86, "l": 61248.86, "c": 62583.26, "v": 14048.98627, "qv": 870359931.5832849, "taker_buy_qv": 449356592.0794598, "taker_buy_valid": 1 }, "1783123200": { "opened": 1783123200, "o": 62583.26, "h": 63461.99, "l": 62328.24, "c": 63144.01, "v": 9139.8274, "qv": 574233846.0826051, "taker_buy_qv": 298756917.6260528, "taker_buy_valid": 1 }, "1783209600": { "opened": 1783209600, "o": 63144.01, "h": 63999.0, "l": 62436.59, "c": 63650.0, "v": 9172.07758, "qv": 577866444.607444, "taker_buy_qv": 287772291.7213926, "taker_buy_valid": 1 }, "1783296000": { "opened": 1783296000, "o": 63650.01, "h": 64700.0, "l": 61306.84, "c": 64042.02, "v": 21435.28437, "qv": 1347956046.4032269, "taker_buy_qv": 725800060.8885618, "taker_buy_valid": 1 }, "1783382400": { "opened": 1783382400, "o": 64042.93, "h": 64314.0, "l": 62671.39, "c": 63363.99, "v": 16834.20823, "qv": 1069267686.8886092, "taker_buy_qv": 516256287.1583279, "taker_buy_valid": 1 }, "1783468800": { "opened": 1783468800, "o": 63364.0, "h": 63761.99, "l": 61544.56, "c": 62290.0, "v": 18620.09796, "qv": 1160087170.620036, "taker_buy_qv": 519456686.0095176, "taker_buy_valid": 1 }, "1783555200": { "opened": 1783555200, "o": 62290.01, "h": 63500.0, "l": 61705.29, "c": 63230.0, "v": 16742.80672, "qv": 1050849813.269484, "taker_buy_qv": 497503064.9628654, "taker_buy_valid": 1 }, "1783641600": { "opened": 1783641600, "o": 63230.01, "h": 64692.83, "l": 62926.01, "c": 64161.72, "v": 17589.00122, "qv": 1126097961.002051, "taker_buy_qv": 558839184.585073, "taker_buy_valid": 1 }, "1783728000": { "opened": 1783728000, "o": 64161.72, "h": 64504.11, "l": 63819.0, "c": 63819.0, "v": 9151.97432, "qv": 587469874.5668087, "taker_buy_qv": 250875418.8411093, "taker_buy_valid": 1 }, "1783814400": { "opened": 1783814400, "o": 63819.01, "h": 64290.11, "l": 63640.83, "c": 63780.0, "v": 13914.83703, "qv": 889938572.3679433, "taker_buy_qv": 432156662.9830714, "taker_buy_valid": 1 }, "1783900800": { "opened": 1783900800, "o": 63780.0, "h": 64425.0, "l": 61824.97, "c": 62334.52, "v": 21682.50204, "qv": 1361096729.9510434, "taker_buy_qv": 618891429.7354479, "taker_buy_valid": 1 }, "1783987200": { "opened": 1783987200, "o": 62334.52, "h": 65100.0, "l": 62272.2, "c": 65043.98, "v": 20552.41384, "qv": 1310854500.6805303, "taker_buy_qv": 692544328.0713369, "taker_buy_valid": 1 }, "1784073600": { "opened": 1784073600, "o": 65043.99, "h": 65600.0, "l": 64485.0, "c": 64756.28, "v": 18401.89741, "qv": 1195648323.7685184, "taker_buy_qv": 585447811.8448781, "taker_buy_valid": 1 }, "1784160000": { "opened": 1784160000, "o": 64756.28, "h": 64997.52, "l": 63748.74, "c": 63830.2, "v": 18764.52679, "qv": 1206498386.3771937, "taker_buy_qv": 579112000.2267197, "taker_buy_valid": 1 }, "1784246400": { "opened": 1784246400, "o": 63830.2, "h": 64387.99, "l": 62537.56, "c": 63931.67, "v": 18189.89389, "qv": 1152546029.3402514, "taker_buy_qv": 545926712.6785715, "taker_buy_valid": 1 }, "1784332800": { "opened": 1784332800, "o": 63931.67, "h": 64865.0, "l": 63886.65, "c": 64834.22, "v": 8031.18012, "qv": 515954648.6863699, "taker_buy_qv": 263412780.4464787, "taker_buy_valid": 1 }, "1784419200": { "opened": 1784419200, "o": 64834.21, "h": 64967.25, "l": 64280.0, "c": 64722.54, "v": 8379.91474, "qv": 541559101.9129946, "taker_buy_qv": 276728781.2650717, "taker_buy_valid": 1 }, "1784505600": { "opened": 1784505600, "o": 64722.55, "h": 65799.0, "l": 63100.0, "c": 65255.51, "v": 21323.48702, "qv": 1379182710.2630444, "taker_buy_qv": 654547128.9054285, "taker_buy_valid": 1 }, "1784592000": { "opened": 1784592000, "o": 65255.51, "h": 66956.15, "l": 65148.75, "c": 66556.16, "v": 18618.28087, "qv": 1232802690.07422, "taker_buy_qv": 632017323.473231, "taker_buy_valid": 1 }, "1784678400": { "opened": 1784678400, "o": 66556.15, "h": 66739.89, "l": 65553.67, "c": 66114.49, "v": 18074.86602, "qv": 1193958918.306832, "taker_buy_qv": 585011981.671543, "taker_buy_valid": 1 }, "1784764800": { "opened": 1784764800, "o": 66114.5, "h": 66313.14, "l": 64650.0, "c": 65098.97, "v": 14698.22673, "qv": 959991207.460394, "taker_buy_qv": 459602971.0427141, "taker_buy_valid": 1 }, "1784851200": { "opened": 1784851200, "o": 65098.98, "h": 65808.59, "l": 63739.75, "c": 64139.99, "v": 16821.2718, "qv": 1086879409.1640515, "taker_buy_qv": 525535644.0204462, "taker_buy_valid": 1 }, "1784937600": { "opened": 1784937600, "o": 64140.0, "h": 64475.28, "l": 63810.0, "c": 64375.0, "v": 8863.0503, "qv": 568282056.0835841, "taker_buy_qv": 296311657.9259438, "taker_buy_valid": 1 }, "1785024000": { "opened": 1785024000, "o": 64375.01, "h": 65577.0, "l": 64293.81, "c": 65399.99, "v": 7933.06089, "qv": 513834097.4623594, "taker_buy_qv": 265047345.6336755, "taker_buy_valid": 1 }, "1785110400": { "opened": 1785110400, "o": 65400.0, "h": 65744.6, "l": 63605.56, "c": 63755.86, "v": 14791.90543, "qv": 961311197.9853868, "taker_buy_qv": 435156822.3178757, "taker_buy_valid": 1 }, "1785196800": { "opened": 1785196800, "o": 63755.86, "h": 64100.0, "l": 62742.47, "c": 63915.0, "v": 13889.82996, "qv": 881901504.4936239, "taker_buy_qv": 449032421.8585752, "taker_buy_valid": 1 }, "1785283200": { "opened": 1785283200, "o": 63915.0, "h": 64744.81, "l": 63267.34, "c": 63984.28, "v": 16780.11912, "qv": 1075624907.649938, "taker_buy_qv": 572491996.7819498, "taker_buy_valid": 1 }, "1785369600": { "opened": 1785369600, "o": 63984.29, "h": 65176.6, "l": 63603.92, "c": 64780.02, "v": 17131.58486, "qv": 1104856756.9244137, "taker_buy_qv": 580226535.0264105, "taker_buy_valid": 1 }, "1785456000": { "opened": 1785456000, "o": 64780.03, "h": 65409.56, "l": 62466.0, "c": 62887.88, "v": 20475.60686, "qv": 1302023180.8966825, "taker_buy_qv": 614195527.41951, "taker_buy_valid": 1 }, "1785542400": { "opened": 1785542400, "o": 62887.88, "h": 63150.0, "l": 62275.0, "c": 62823.64, "v": 7563.08904, "qv": 475812069.762356, "taker_buy_qv": 237336841.6640661, "taker_buy_valid": 1 }, "1785628800": { "opened": 1785628800, "o": 62823.65, "h": 63796.33, "l": 62806.58, "c": 63570.0, "v": 8387.01154, "qv": 531238376.4212737, "taker_buy_qv": 289282425.1367377, "taker_buy_valid": 1 }, "1785715200": { "opened": 1785715200, "o": 63570.01, "h": 64080.0, "l": 62300.0, "c": 63520.0, "v": 15543.29743, "qv": 983698515.9557792, "taker_buy_qv": 505558159.3952664, "taker_buy_valid": 1 }, "1785801600": { "opened": 1785801600, "o": 63520.0, "h": 64549.16, "l": 63322.01, "c": 64106.56, "v": 13690.47909, "qv": 875057683.2964723, "taker_buy_qv": 470519870.7085892, "taker_buy_valid": 1 }, "1785888000": { "opened": 1785888000, "o": 64106.55, "h": 65025.22, "l": 63880.0, "c": 64665.23, "v": 12742.85528, "qv": 820929974.2552497, "taker_buy_qv": 420180741.6088497, "taker_buy_valid": 1 }, "1785974400": { "opened": 1785974400, "o": 64665.24, "h": 64999.0, "l": 64172.0, "c": 64323.61, "v": 9864.43284, "qv": 637366646.7167077, "taker_buy_qv": 301530716.3868418, "taker_buy_valid": 1 }, "1786060800": { "opened": 1786060800, "o": 64323.61, "h": 65390.99, "l": 64166.0, "c": 64923.19, "v": 11807.40403, "qv": 765604113.5355588, "taker_buy_qv": 365759790.1203475, "taker_buy_valid": 1 }, "1786147200": { "opened": 1786147200, "o": 64923.2, "h": 65192.54, "l": 64784.19, "c": 64962.6, "v": 5760.14298, "qv": 374451358.8306199, "taker_buy_qv": 182668411.3986909, "taker_buy_valid": 1 }, "1786233600": { "opened": 1786233600, "o": 64962.6, "h": 65474.46, "l": 64730.08, "c": 64901.59, "v": 7031.23606, "qv": 457366207.4042235, "taker_buy_qv": 208616902.9342642, "taker_buy_valid": 1 }, "1786320000": { "opened": 1786320000, "o": 64901.59, "h": 65391.14, "l": 63806.27, "c": 63970.01, "v": 13638.40877, "qv": 880502559.6531125, "taker_buy_qv": 448395344.7226997, "taker_buy_valid": 1 }, "1786406400": { "opened": 1786406400, "o": 63970.01, "h": 64515.43, "l": 63238.0, "c": 63600.0, "v": 12891.63248, "qv": 823992195.6659181, "taker_buy_qv": 406580591.5259673, "taker_buy_valid": 1 }, "1786492800": { "opened": 1786492800, "o": 63600.01, "h": 64500.0, "l": 63310.34, "c": 63479.99, "v": 13627.06822, "qv": 868963134.2285606, "taker_buy_qv": 445813941.0426421, "taker_buy_valid": 1 }, "1786579200": { "opened": 1786579200, "o": 63479.99, "h": 64010.0, "l": 62802.27, "c": 63490.86, "v": 10793.85853, "qv": 685844694.2494848, "taker_buy_qv": 355148234.4393867, "taker_buy_valid": 1 }, "1786665600": { "opened": 1786665600, "o": 63490.86, "h": 63617.45, "l": 62535.24, "c": 63043.56, "v": 12340.82899, "qv": 777408844.7057977, "taker_buy_qv": 420633226.2480767, "taker_buy_valid": 1 }, "1786752000": { "opened": 1786752000, "o": 63043.56, "h": 63187.98, "l": 62920.0, "c": 63086.01, "v": 5405.16038, "qv": 340890632.3578836, "taker_buy_qv": 196180469.5007457, "taker_buy_valid": 1 }, "1786838400": { "opened": 1786838400, "o": 63086.01, "h": 63390.0, "l": 62716.0, "c": 62900.0, "v": 4737.23135, "qv": 298698048.5551315, "taker_buy_qv": 157497828.2699657, "taker_buy_valid": 1 }, "1786924800": { "opened": 1786924800, "o": 62900.0, "h": 64610.01, "l": 62751.1, "c": 64532.1, "v": 14255.64713, "qv": 909366051.0685227, "taker_buy_qv": 458508023.194642, "taker_buy_valid": 1 }, "1787011200": { "opened": 1787011200, "o": 64532.11, "h": 65058.81, "l": 64027.85, "c": 64725.42, "v": 11789.91312, "qv": 759405329.8294215, "taker_buy_qv": 370988128.6330525, "taker_buy_valid": 1 }, "1787097600": { "opened": 1787097600, "o": 64725.42, "h": 70000.0, "l": 64166.0, "c": 69334.79, "v": 29054.29976, "qv": 1954769139.093191, "taker_buy_qv": 1052899268.5579411, "taker_buy_valid": 1 }, "1787184000": { "opened": 1787184000, "o": 69334.78, "h": 73400.0, "l": 68902.22, "c": 73025.15, "v": 35904.79287, "qv": 2562053707.6099834, "taker_buy_qv": 1294796740.9911458, "taker_buy_valid": 1 }, "1787270400": { "opened": 1787270400, "o": 73027.02, "h": 79500.0, "l": 73027.02, "c": 78338.03, "v": 44339.56568, "qv": 3401672760.033361, "taker_buy_qv": 1766188726.3315833, "taker_buy_valid": 1 }, "1787356800": { "opened": 1787356800, "o": 78338.03, "h": 78828.15, "l": 76500.0, "c": 77074.93, "v": 18524.50847, "qv": 1433768388.597238, "taker_buy_qv": 728650560.2990965, "taker_buy_valid": 1 }, "1787443200": { "opened": 1787443200, "o": 77074.94, "h": 78052.85, "l": 75545.67, "c": 77734.0, "v": 15367.23185, "qv": 1182628276.059433, "taker_buy_qv": 631901958.2357515, "taker_buy_valid": 1 }, "1787529600": { "opened": 1787529600, "o": 77734.0, "h": 80000.0, "l": 76670.01, "c": 78992.75, "v": 30179.29391, "qv": 2367960844.302849, "taker_buy_qv": 1180076077.8827236, "taker_buy_valid": 1 }, "1787616000": { "opened": 1787616000, "o": 78992.76, "h": 81272.62, "l": 77851.0, "c": 78539.14, "v": 24772.51394, "qv": 1972170530.2745976, "taker_buy_qv": 1006294174.8546947, "taker_buy_valid": 1 }, "1787702400": { "opened": 1787702400, "o": 78539.13, "h": 79251.6, "l": 77632.58, "c": 79023.75, "v": 14613.75887, "qv": 1148236055.8792386, "taker_buy_qv": 573666484.0995499, "taker_buy_valid": 1 }, "1787788800": { "opened": 1787788800, "o": 79023.75, "h": 80848.74, "l": 78546.13, "c": 80249.58, "v": 16265.53695, "qv": 1297370375.4734786, "taker_buy_qv": 587134078.7652943, "taker_buy_valid": 1 }, "1787875200": { "opened": 1787875200, "o": 80249.59, "h": 81478.87, "l": 76888.0, "c": 77845.87, "v": 19756.43646, "qv": 1560927602.2789407, "taker_buy_qv": 735228439.3010563, "taker_buy_valid": 1 }, "1787961600": { "opened": 1787961600, "o": 77845.88, "h": 78330.0, "l": 77382.37, "c": 78230.0, "v": 7016.30257, "qv": 545867984.8485777, "taker_buy_qv": 279676173.8716926, "taker_buy_valid": 1 }, "1788048000": { "opened": 1788048000, "o": 78230.0, "h": 79400.0, "l": 77000.0, "c": 77682.0, "v": 9085.42405, "qv": 712506539.5644648, "taker_buy_qv": 338432867.3465111, "taker_buy_valid": 1 }, "1788134400": { "opened": 1788134400, "o": 77682.0, "h": 79250.0, "l": 77392.0, "c": 78581.29, "v": 15303.90602, "qv": 1198158182.2374198, "taker_buy_qv": 638244851.3576219, "taker_buy_valid": 1 }, "1788220800": { "opened": 1788220800, "o": 78581.3, "h": 79220.61, "l": 76420.0, "c": 77439.0, "v": 14130.63949, "qv": 1101387276.6513293, "taker_buy_qv": 555981558.2293556, "taker_buy_valid": 1 }, "1788307200": { "opened": 1788307200, "o": 77439.01, "h": 77792.0, "l": 76264.0, "c": 77340.01, "v": 13070.9782, "qv": 1008333112.5875233, "taker_buy_qv": 512773293.6938087, "taker_buy_valid": 1 }, "1788393600": { "opened": 1788393600, "o": 77340.01, "h": 82300.0, "l": 76968.0, "c": 81270.37, "v": 19806.42247, "qv": 1579639079.8471653, "taker_buy_qv": 864605005.483599, "taker_buy_valid": 1 }, "1788480000": { "opened": 1788480000, "o": 81270.37, "h": 81427.75, "l": 78660.0, "c": 79660.77, "v": 19198.62549, "qv": 1538393292.4845457, "taker_buy_qv": 744028777.5245363, "taker_buy_valid": 1 }, "1788566400": { "opened": 1788566400, "o": 79660.77, "h": 80200.0, "l": 79442.0, "c": 79831.75, "v": 9117.2402, "qv": 727162100.1671113, "taker_buy_qv": 339348475.7074201, "taker_buy_valid": 1 }, "1788652800": { "opened": 1788652800, "o": 79831.75, "h": 80559.99, "l": 79233.0, "c": 80341.83, "v": 8854.81827, "qv": 707422224.4650549, "taker_buy_qv": 336600182.6495108, "taker_buy_valid": 1 }, "1788739200": { "opened": 1788739200, "o": 80341.83, "h": 80443.99, "l": 78680.0, "c": 79112.01, "v": 10572.45495, "qv": 839882674.5423373, "taker_buy_qv": 411563607.5057085, "taker_buy_valid": 1 }, "1788825600": { "opened": 1788825600, "o": 79112.0, "h": 79485.0, "l": 77620.01, "c": 78455.8, "v": 19235.06605, "qv": 1510077235.7348557, "taker_buy_qv": 670838741.1666515, "taker_buy_valid": 1 }, "1788912000": { "opened": 1788912000, "o": 78455.8, "h": 79760.0, "l": 77770.0, "c": 78306.43, "v": 14129.92027, "qv": 1114730666.1522026, "taker_buy_qv": 522307227.4491611, "taker_buy_valid": 1 }, "1788998400": { "opened": 1788998400, "o": 78306.43, "h": 78564.39, "l": 76464.0, "c": 76568.72, "v": 15320.36904, "qv": 1188117943.7720196, "taker_buy_qv": 498398012.0404819, "taker_buy_valid": 1 }, "1789084800": { "opened": 1789084800, "o": 76568.73, "h": 79890.0, "l": 76046.58, "c": 77225.7, "v": 19713.27729, "qv": 1528809492.0993094, "taker_buy_qv": 764153169.8181027, "taker_buy_valid": 1 }, "1789171200": { "opened": 1789171200, "o": 77225.71, "h": 77505.67, "l": 77059.75, "c": 77278.73, "v": 8060.44455, "qv": 622849159.587739, "taker_buy_qv": 333247676.7492938, "taker_buy_valid": 1 }, "1789257600": { "opened": 1789257600, "o": 77278.73, "h": 77450.0, "l": 76500.0, "c": 76842.01, "v": 6959.68366, "qv": 536092213.4014395, "taker_buy_qv": 278537359.6112671, "taker_buy_valid": 1 }, "1789344000": { "opened": 1789344000, "o": 76842.01, "h": 79600.0, "l": 76388.72, "c": 78189.21, "v": 15413.48971, "qv": 1204563026.1329377, "taker_buy_qv": 641079205.4331276, "taker_buy_valid": 1 }, "1789430400": { "opened": 1789430400, "o": 78189.2, "h": 78250.46, "l": 74967.97, "c": 75644.48, "v": 21682.71734, "qv": 1658732238.399597, "taker_buy_qv": 814765609.6952353, "taker_buy_valid": 1 }, "1789516800": { "opened": 1789516800, "o": 75644.48, "h": 76560.76, "l": 75064.82, "c": 76206.01, "v": 14887.98431, "qv": 1129239634.1136029, "taker_buy_qv": 571340166.3493286, "taker_buy_valid": 1 }, "1789603200": { "opened": 1789603200, "o": 76206.0, "h": 77179.47, "l": 76000.0, "c": 76417.01, "v": 10925.02219, "qv": 836425871.0388924, "taker_buy_qv": 447318393.3947173, "taker_buy_valid": 1 } }, "ETHUSDT": { "1598918400": { "opened": 1598918400, "o": 433.8, "h": 488.84, "l": 429.03, "c": 475.4, "v": 1751354.57719, "qv": 813662129.650488, "taker_buy_qv": 403711776.2255797, "taker_buy_valid": 1 }, "1599004800": { "opened": 1599004800, "o": 475.4, "h": 481.39, "l": 420.0, "c": 439.5, "v": 1880642.46853, "qv": 844475154.7160805, "taker_buy_qv": 418025683.6812271, "taker_buy_valid": 1 }, "1599091200": { "opened": 1599091200, "o": 439.5, "h": 450.7, "l": 372.0, "c": 381.4, "v": 2408569.34151, "qv": 995567239.0084027, "taker_buy_qv": 481135153.4002324, "taker_buy_valid": 1 }, "1599177600": { "opened": 1599177600, "o": 381.35, "h": 400.21, "l": 357.0, "c": 385.26, "v": 1806488.22474, "qv": 696658932.1154275, "taker_buy_qv": 346399148.7543491, "taker_buy_valid": 1 }, "1599264000": { "opened": 1599264000, "o": 385.3, "h": 395.0, "l": 308.42, "c": 335.01, "v": 2777166.51389, "qv": 967730464.9055164, "taker_buy_qv": 474118503.4567232, "taker_buy_valid": 1 }, "1599350400": { "opened": 1599350400, "o": 335.04, "h": 360.0, "l": 316.1, "c": 352.8, "v": 2017811.14721, "qv": 691925087.3968109, "taker_buy_qv": 343097243.9738123, "taker_buy_valid": 1 }, "1599436800": { "opened": 1599436800, "o": 352.85, "h": 358.51, "l": 323.0, "c": 353.59, "v": 1740618.42462, "qv": 596754172.7008404, "taker_buy_qv": 300098826.3123079, "taker_buy_valid": 1 }, "1599523200": { "opened": 1599523200, "o": 353.59, "h": 356.58, "l": 325.38, "c": 337.39, "v": 1400246.82962, "qv": 476444912.544635, "taker_buy_qv": 232727441.3453467, "taker_buy_valid": 1 }, "1599609600": { "opened": 1599609600, "o": 337.41, "h": 359.0, "l": 330.51, "c": 350.85, "v": 879760.56255, "qv": 304910633.8008896, "taker_buy_qv": 156362634.9257661, "taker_buy_valid": 1 }, "1599696000": { "opened": 1599696000, "o": 350.85, "h": 377.25, "l": 349.91, "c": 367.93, "v": 1134287.61137, "qv": 416598205.666048, "taker_buy_qv": 207485762.511112, "taker_buy_valid": 1 }, "1599782400": { "opened": 1599782400, "o": 367.93, "h": 375.27, "l": 355.49, "c": 373.63, "v": 844017.59966, "qv": 308822715.1336563, "taker_buy_qv": 154876994.8974098, "taker_buy_valid": 1 }, "1599868800": { "opened": 1599868800, "o": 373.62, "h": 388.57, "l": 364.73, "c": 387.78, "v": 766542.31635, "qv": 287133871.2472908, "taker_buy_qv": 146905887.1470352, "taker_buy_valid": 1 }, "1599955200": { "opened": 1599955200, "o": 387.78, "h": 390.43, "l": 350.0, "c": 366.42, "v": 989195.69047, "qv": 367969518.5134887, "taker_buy_qv": 175392358.3793357, "taker_buy_valid": 1 }, "1600041600": { "opened": 1600041600, "o": 366.43, "h": 384.64, "l": 355.73, "c": 377.12, "v": 1042059.62265, "qv": 387238794.6809715, "taker_buy_qv": 193631762.5656466, "taker_buy_valid": 1 }, "1600128000": { "opened": 1600128000, "o": 377.12, "h": 382.47, "l": 362.34, "c": 364.06, "v": 883856.33005, "qv": 328317009.5683461, "taker_buy_qv": 158082601.8365355, "taker_buy_valid": 1 }, "1600214400": { "opened": 1600214400, "o": 364.05, "h": 373.45, "l": 355.0, "c": 365.11, "v": 841709.98939, "qv": 306622238.0715521, "taker_buy_qv": 146390592.3328032, "taker_buy_valid": 1 }, "1600300800": { "opened": 1600300800, "o": 365.04, "h": 394.14, "l": 363.3, "c": 389.36, "v": 1256300.411, "qv": 479026710.8966147, "taker_buy_qv": 247663754.9496812, "taker_buy_valid": 1 }, "1600387200": { "opened": 1600387200, "o": 389.35, "h": 392.58, "l": 375.33, "c": 384.39, "v": 804194.47219, "qv": 308748579.8160324, "taker_buy_qv": 150003338.3348206, "taker_buy_valid": 1 }, "1600473600": { "opened": 1600473600, "o": 384.4, "h": 388.72, "l": 377.0, "c": 385.25, "v": 570908.33553, "qv": 218785730.1401785, "taker_buy_qv": 105557594.2542093, "taker_buy_valid": 1 }, "1600560000": { "opened": 1600560000, "o": 385.25, "h": 385.45, "l": 365.0, "c": 371.04, "v": 693164.40144, "qv": 259700927.4782103, "taker_buy_qv": 127111732.991067, "taker_buy_valid": 1 }, "1600646400": { "opened": 1600646400, "o": 371.04, "h": 376.8, "l": 331.0, "c": 340.36, "v": 1283946.03098, "qv": 452134893.6340581, "taker_buy_qv": 216255854.3057697, "taker_buy_valid": 1 }, "1600732800": { "opened": 1600732800, "o": 340.31, "h": 346.91, "l": 335.34, "c": 344.21, "v": 842731.12878, "qv": 288166815.515037, "taker_buy_qv": 138901899.7512951, "taker_buy_valid": 1 }, "1600819200": { "opened": 1600819200, "o": 344.18, "h": 344.65, "l": 313.29, "c": 320.72, "v": 940904.49756, "qv": 313808761.0904388, "taker_buy_qv": 150859607.7649499, "taker_buy_valid": 1 }, "1600905600": { "opened": 1600905600, "o": 320.72, "h": 353.1, "l": 316.67, "c": 348.97, "v": 1071705.09721, "qv": 360708689.4043797, "taker_buy_qv": 182260574.8369691, "taker_buy_valid": 1 }, "1600992000": { "opened": 1600992000, "o": 348.97, "h": 358.0, "l": 337.58, "c": 351.92, "v": 860643.77924, "qv": 298266918.8006485, "taker_buy_qv": 148520979.7155327, "taker_buy_valid": 1 }, "1601078400": { "opened": 1601078400, "o": 351.93, "h": 356.4, "l": 345.88, "c": 353.92, "v": 530879.20755, "qv": 186812160.3754369, "taker_buy_qv": 93597365.186279, "taker_buy_valid": 1 }, "1601164800": { "opened": 1601164800, "o": 353.95, "h": 362.14, "l": 347.24, "c": 357.49, "v": 569568.55041, "qv": 202411362.6832329, "taker_buy_qv": 98851342.5173505, "taker_buy_valid": 1 }, "1601251200": { "opened": 1601251200, "o": 357.58, "h": 368.2, "l": 351.7, "c": 353.96, "v": 757758.4304, "qv": 273063157.7899911, "taker_buy_qv": 131705221.4936588, "taker_buy_valid": 1 }, "1601337600": { "opened": 1601337600, "o": 353.91, "h": 360.63, "l": 350.45, "c": 359.79, "v": 585143.16892, "qv": 208028826.4871165, "taker_buy_qv": 105268925.8029457, "taker_buy_valid": 1 }, "1601424000": { "opened": 1601424000, "o": 359.78, "h": 361.5, "l": 351.56, "c": 359.83, "v": 498943.23226, "qv": 177784824.5178192, "taker_buy_qv": 92021033.1170965, "taker_buy_valid": 1 }, "1601510400": { "opened": 1601510400, "o": 359.83, "h": 370.45, "l": 345.51, "c": 352.85, "v": 758349.31959, "qv": 271468849.7985116, "taker_buy_qv": 129606992.6234027, "taker_buy_valid": 1 }, "1601596800": { "opened": 1601596800, "o": 352.83, "h": 354.55, "l": 334.24, "c": 345.6, "v": 733571.84211, "qv": 251829017.5194802, "taker_buy_qv": 123230178.0144074, "taker_buy_valid": 1 }, "1601683200": { "opened": 1601683200, "o": 345.6, "h": 351.0, "l": 343.7, "c": 345.95, "v": 303595.71901, "qv": 105401893.3573436, "taker_buy_qv": 54819449.944697, "taker_buy_valid": 1 }, "1601769600": { "opened": 1601769600, "o": 345.94, "h": 354.45, "l": 343.81, "c": 352.37, "v": 343932.91712, "qv": 119961274.7006572, "taker_buy_qv": 58850037.6041394, "taker_buy_valid": 1 }, "1601856000": { "opened": 1601856000, "o": 352.34, "h": 356.1, "l": 348.54, "c": 353.62, "v": 376740.30692, "qv": 132656713.0440939, "taker_buy_qv": 65347144.9732811, "taker_buy_valid": 1 }, "1601942400": { "opened": 1601942400, "o": 353.63, "h": 355.1, "l": 336.8, "c": 340.75, "v": 640063.26951, "qv": 221765553.5868091, "taker_buy_qv": 107797282.7578323, "taker_buy_valid": 1 }, "1602028800": { "opened": 1602028800, "o": 340.8, "h": 342.85, "l": 332.18, "c": 341.58, "v": 541928.86376, "qv": 183873686.3904315, "taker_buy_qv": 90930067.0439116, "taker_buy_valid": 1 }, "1602115200": { "opened": 1602115200, "o": 341.58, "h": 353.32, "l": 334.21, "c": 350.95, "v": 631794.8756, "qv": 217322066.9780238, "taker_buy_qv": 114406629.9686365, "taker_buy_valid": 1 }, "1602201600": { "opened": 1602201600, "o": 350.94, "h": 368.33, "l": 347.32, "c": 365.02, "v": 650478.19338, "qv": 232878561.8852136, "taker_buy_qv": 124302113.2312081, "taker_buy_valid": 1 }, "1602288000": { "opened": 1602288000, "o": 365.01, "h": 378.4, "l": 364.71, "c": 370.52, "v": 591005.32129, "qv": 220607973.0122731, "taker_buy_qv": 111977478.8785421, "taker_buy_valid": 1 }, "1602374400": { "opened": 1602374400, "o": 370.51, "h": 377.6, "l": 368.87, "c": 374.16, "v": 373318.23779, "qv": 139329772.5403167, "taker_buy_qv": 70162446.927013, "taker_buy_valid": 1 }, "1602460800": { "opened": 1602460800, "o": 374.17, "h": 394.8, "l": 365.58, "c": 386.51, "v": 844422.65444, "qv": 320587055.5297957, "taker_buy_qv": 162322201.3432568, "taker_buy_valid": 1 }, "1602547200": { "opened": 1602547200, "o": 386.51, "h": 387.75, "l": 374.51, "c": 381.04, "v": 645141.91394, "qv": 246276552.0090227, "taker_buy_qv": 120349073.7506589, "taker_buy_valid": 1 }, "1602633600": { "opened": 1602633600, "o": 381.05, "h": 387.41, "l": 373.13, "c": 378.69, "v": 569557.82936, "qv": 216288026.9592086, "taker_buy_qv": 105736024.7795897, "taker_buy_valid": 1 }, "1602720000": { "opened": 1602720000, "o": 378.69, "h": 381.79, "l": 369.85, "c": 377.64, "v": 634038.09453, "qv": 238396852.7839282, "taker_buy_qv": 115864353.6626517, "taker_buy_valid": 1 }, "1602806400": { "opened": 1602806400, "o": 377.63, "h": 379.83, "l": 361.18, "c": 365.5, "v": 654029.36404, "qv": 241127894.7024508, "taker_buy_qv": 113825303.5295454, "taker_buy_valid": 1 }, "1602892800": { "opened": 1602892800, "o": 365.5, "h": 370.46, "l": 363.36, "c": 368.32, "v": 285578.24537, "qv": 104838880.4561034, "taker_buy_qv": 51365997.4264025, "taker_buy_valid": 1 }, "1602979200": { "opened": 1602979200, "o": 368.31, "h": 378.64, "l": 367.1, "c": 378.11, "v": 323468.47095, "qv": 120818450.6211803, "taker_buy_qv": 62359187.4928432, "taker_buy_valid": 1 }, "1603065600": { "opened": 1603065600, "o": 378.12, "h": 384.32, "l": 372.5, "c": 379.3, "v": 577252.90265, "qv": 218372639.9570232, "taker_buy_qv": 106363380.1985865, "taker_buy_valid": 1 }, "1603152000": { "opened": 1603152000, "o": 379.3, "h": 380.73, "l": 365.27, "c": 368.52, "v": 617309.81677, "qv": 229928443.79691, "taker_buy_qv": 107315894.5140845, "taker_buy_valid": 1 }, "1603238400": { "opened": 1603238400, "o": 368.53, "h": 401.49, "l": 367.74, "c": 390.38, "v": 1221663.63784, "qv": 472488832.7162745, "taker_buy_qv": 244519977.2820982, "taker_buy_valid": 1 }, "1603324800": { "opened": 1603324800, "o": 390.31, "h": 420.73, "l": 390.21, "c": 413.98, "v": 1095897.20667, "qv": 447211002.5012588, "taker_buy_qv": 228790705.5016017, "taker_buy_valid": 1 }, "1603411200": { "opened": 1603411200, "o": 413.94, "h": 419.33, "l": 401.3, "c": 409.11, "v": 727832.3224, "qv": 299943190.9306372, "taker_buy_qv": 145754753.8330931, "taker_buy_valid": 1 }, "1603497600": { "opened": 1603497600, "o": 409.19, "h": 416.66, "l": 407.0, "c": 412.14, "v": 419236.87106, "qv": 172799824.648682, "taker_buy_qv": 85377261.1625327, "taker_buy_valid": 1 }, "1603584000": { "opened": 1603584000, "o": 412.14, "h": 417.4, "l": 402.5, "c": 405.86, "v": 415586.9761, "qv": 170054743.3187452, "taker_buy_qv": 78807422.9338344, "taker_buy_valid": 1 }, "1603670400": { "opened": 1603670400, "o": 405.85, "h": 411.11, "l": 382.3, "c": 392.52, "v": 895142.67266, "qv": 356208480.5857119, "taker_buy_qv": 162532499.7663661, "taker_buy_valid": 1 }, "1603756800": { "opened": 1603756800, "o": 392.52, "h": 410.25, "l": 389.9, "c": 403.45, "v": 754261.74114, "qv": 302529716.8760417, "taker_buy_qv": 149646030.0952535, "taker_buy_valid": 1 }, "1603843200": { "opened": 1603843200, "o": 403.41, "h": 409.2, "l": 380.52, "c": 388.23, "v": 855275.46882, "qv": 335751199.3037473, "taker_buy_qv": 159935755.1181961, "taker_buy_valid": 1 }, "1603929600": { "opened": 1603929600, "o": 388.22, "h": 393.72, "l": 380.52, "c": 387.13, "v": 573096.01416, "qv": 222669504.875317, "taker_buy_qv": 109967352.1061802, "taker_buy_valid": 1 }, "1604016000": { "opened": 1604016000, "o": 387.12, "h": 391.97, "l": 373.29, "c": 382.49, "v": 771750.74746, "qv": 294342545.9808745, "taker_buy_qv": 146595612.9915913, "taker_buy_valid": 1 }, "1604102400": { "opened": 1604102400, "o": 382.59, "h": 394.88, "l": 379.9, "c": 386.46, "v": 467453.8105, "qv": 181136851.4537413, "taker_buy_qv": 92253593.4378628, "taker_buy_valid": 1 }, "1604188800": { "opened": 1604188800, "o": 386.44, "h": 398.29, "l": 384.61, "c": 396.67, "v": 438952.95565, "qv": 171238317.7003239, "taker_buy_qv": 89100829.2853377, "taker_buy_valid": 1 }, "1604275200": { "opened": 1604275200, "o": 396.68, "h": 404.5, "l": 377.92, "c": 383.02, "v": 779968.57957, "qv": 304223545.8920344, "taker_buy_qv": 149479791.084006, "taker_buy_valid": 1 }, "1604361600": { "opened": 1604361600, "o": 383.01, "h": 390.0, "l": 370.23, "c": 387.88, "v": 752954.37114, "qv": 286291773.9684845, "taker_buy_qv": 139475874.9171526, "taker_buy_valid": 1 }, "1604448000": { "opened": 1604448000, "o": 387.88, "h": 408.39, "l": 376.47, "c": 402.49, "v": 1157064.35076, "qv": 454481208.4020098, "taker_buy_qv": 236190448.2883348, "taker_buy_valid": 1 }, "1604534400": { "opened": 1604534400, "o": 402.5, "h": 420.4, "l": 396.14, "c": 416.69, "v": 1475139.77342, "qv": 601591250.401249, "taker_buy_qv": 299466668.0114486, "taker_buy_valid": 1 }, "1604620800": { "opened": 1604620800, "o": 416.73, "h": 458.27, "l": 414.76, "c": 455.91, "v": 1682440.96026, "qv": 736015135.6272103, "taker_buy_qv": 386541087.4308973, "taker_buy_valid": 1 }, "1604707200": { "opened": 1604707200, "o": 455.91, "h": 468.28, "l": 424.14, "c": 435.21, "v": 1653416.5961, "qv": 743871175.7821234, "taker_buy_qv": 374507765.4483765, "taker_buy_valid": 1 }, "1604793600": { "opened": 1604793600, "o": 435.2, "h": 460.1, "l": 431.99, "c": 454.3, "v": 840908.46841, "qv": 375679148.2350396, "taker_buy_qv": 189644075.4008147, "taker_buy_valid": 1 }, "1604880000": { "opened": 1604880000, "o": 454.29, "h": 459.1, "l": 433.09, "c": 444.32, "v": 1099213.24641, "qv": 491928164.9812434, "taker_buy_qv": 234223108.9894274, "taker_buy_valid": 1 }, "1604966400": { "opened": 1604966400, "o": 444.32, "h": 455.0, "l": 438.7, "c": 450.34, "v": 866872.41108, "qv": 388190148.2078951, "taker_buy_qv": 195856348.1896954, "taker_buy_valid": 1 }, "1605052800": { "opened": 1605052800, "o": 450.34, "h": 476.25, "l": 449.28, "c": 463.09, "v": 1205782.84262, "qv": 559228791.8903509, "taker_buy_qv": 290487786.9561511, "taker_buy_valid": 1 }, "1605139200": { "opened": 1605139200, "o": 463.09, "h": 470.0, "l": 451.2, "c": 462.39, "v": 990776.62912, "qv": 455971309.2168546, "taker_buy_qv": 217115755.3187419, "taker_buy_valid": 1 }, "1605225600": { "opened": 1605225600, "o": 462.48, "h": 478.01, "l": 457.12, "c": 476.43, "v": 976665.09752, "qv": 456232937.2061303, "taker_buy_qv": 238031863.0516985, "taker_buy_valid": 1 }, "1605312000": { "opened": 1605312000, "o": 476.42, "h": 477.47, "l": 452.0, "c": 460.89, "v": 735252.7854, "qv": 340142257.1936976, "taker_buy_qv": 160634962.0048143, "taker_buy_valid": 1 }, "1605398400": { "opened": 1605398400, "o": 460.9, "h": 462.89, "l": 440.19, "c": 448.08, "v": 665217.56671, "qv": 301406126.4593118, "taker_buy_qv": 139442342.0782617, "taker_buy_valid": 1 }, "1605484800": { "opened": 1605484800, "o": 448.07, "h": 466.0, "l": 445.45, "c": 460.55, "v": 812060.44638, "qv": 370889706.6992328, "taker_buy_qv": 186016422.4272919, "taker_buy_valid": 1 }, "1605571200": { "opened": 1605571200, "o": 460.51, "h": 484.88, "l": 459.8, "c": 482.15, "v": 1151573.37456, "qv": 544239665.3817517, "taker_buy_qv": 279583957.9048394, "taker_buy_valid": 1 }, "1605657600": { "opened": 1605657600, "o": 482.11, "h": 495.31, "l": 456.6, "c": 478.41, "v": 1477696.29116, "qv": 706704397.4108689, "taker_buy_qv": 355029605.6162261, "taker_buy_valid": 1 }, "1605744000": { "opened": 1605744000, "o": 478.43, "h": 480.75, "l": 464.86, "c": 471.25, "v": 817418.52685, "qv": 387199111.3794474, "taker_buy_qv": 184475868.3460187, "taker_buy_valid": 1 }, "1605830400": { "opened": 1605830400, "o": 471.26, "h": 514.4, "l": 470.65, "c": 510.12, "v": 1516361.90736, "qv": 756660192.8607566, "taker_buy_qv": 389816150.4062755, "taker_buy_valid": 1 }, "1605916800": { "opened": 1605916800, "o": 510.12, "h": 553.32, "l": 502.82, "c": 552.35, "v": 1548851.29067, "qv": 815402228.5228121, "taker_buy_qv": 415699828.623278, "taker_buy_valid": 1 }, "1606003200": { "opened": 1606003200, "o": 552.42, "h": 580.88, "l": 511.28, "c": 560.03, "v": 1850317.93581, "qv": 1014064539.0881493, "taker_buy_qv": 499466614.3657859, "taker_buy_valid": 1 }, "1606089600": { "opened": 1606089600, "o": 560.03, "h": 610.85, "l": 550.12, "c": 608.58, "v": 2076008.84846, "qv": 1218150934.3114774, "taker_buy_qv": 620234259.8205665, "taker_buy_valid": 1 }, "1606176000": { "opened": 1606176000, "o": 608.58, "h": 623.0, "l": 585.0, "c": 604.97, "v": 1606450.49193, "qv": 976376501.3114749, "taker_buy_qv": 487114657.4657051, "taker_buy_valid": 1 }, "1606262400": { "opened": 1606262400, "o": 604.98, "h": 606.0, "l": 553.83, "c": 569.5, "v": 1219440.02727, "qv": 716972340.6745203, "taker_buy_qv": 339032707.4286407, "taker_buy_valid": 1 }, "1606348800": { "opened": 1606348800, "o": 569.38, "h": 577.14, "l": 481.0, "c": 519.83, "v": 2683460.74171, "qv": 1386030255.168072, "taker_buy_qv": 667402458.3455071, "taker_buy_valid": 1 }, "1606435200": { "opened": 1606435200, "o": 519.83, "h": 530.62, "l": 493.72, "c": 518.68, "v": 1088064.28114, "qv": 558985308.9023646, "taker_buy_qv": 280820318.0488382, "taker_buy_valid": 1 }, "1606521600": { "opened": 1606521600, "o": 518.59, "h": 547.94, "l": 506.59, "c": 537.52, "v": 900508.61431, "qv": 475169074.6903887, "taker_buy_qv": 245997234.1383186, "taker_buy_valid": 1 }, "1606608000": { "opened": 1606608000, "o": 537.5, "h": 576.9, "l": 530.32, "c": 576.3, "v": 855276.46664, "qv": 471629262.2432986, "taker_buy_qv": 243151356.5169676, "taker_buy_valid": 1 }, "1606694400": { "opened": 1606694400, "o": 576.32, "h": 616.85, "l": 570.07, "c": 616.66, "v": 1501989.45408, "qv": 895373784.8300442, "taker_buy_qv": 454509095.9732681, "taker_buy_valid": 1 }, "1606780800": { "opened": 1606780800, "o": 616.65, "h": 635.7, "l": 560.0, "c": 585.26, "v": 2163875.81376, "qv": 1300668283.3196802, "taker_buy_qv": 633883748.8979774, "taker_buy_valid": 1 }, "1606867200": { "opened": 1606867200, "o": 585.26, "h": 604.93, "l": 575.0, "c": 596.89, "v": 1069538.65619, "qv": 632858653.2050232, "taker_buy_qv": 315241714.2631818, "taker_buy_valid": 1 }, "1606953600": { "opened": 1606953600, "o": 596.88, "h": 623.44, "l": 585.82, "c": 615.85, "v": 935687.91723, "qv": 568024618.941039, "taker_buy_qv": 292623478.6313689, "taker_buy_valid": 1 }, "1607040000": { "opened": 1607040000, "o": 615.84, "h": 620.0, "l": 565.82, "c": 567.24, "v": 1052452.78666, "qv": 624543865.9008652, "taker_buy_qv": 289993182.8686067, "taker_buy_valid": 1 }, "1607126400": { "opened": 1607126400, "o": 567.24, "h": 597.11, "l": 560.88, "c": 596.8, "v": 701567.95564, "qv": 410382624.7425348, "taker_buy_qv": 212540315.0384636, "taker_buy_valid": 1 }, "1607212800": { "opened": 1607212800, "o": 596.82, "h": 607.5, "l": 583.0, "c": 601.54, "v": 602496.96339, "qv": 359236400.2949933, "taker_buy_qv": 185485506.3593725, "taker_buy_valid": 1 }, "1607299200": { "opened": 1607299200, "o": 601.59, "h": 603.15, "l": 584.22, "c": 591.28, "v": 498329.37589, "qv": 295598087.027998, "taker_buy_qv": 140496350.9512805, "taker_buy_valid": 1 }, "1607385600": { "opened": 1607385600, "o": 591.27, "h": 595.0, "l": 549.22, "c": 554.94, "v": 804443.00717, "qv": 461781203.1617209, "taker_buy_qv": 213672984.7622156, "taker_buy_valid": 1 }, "1607472000": { "opened": 1607472000, "o": 554.92, "h": 578.08, "l": 530.43, "c": 573.09, "v": 997192.16738, "qv": 555142155.8826528, "taker_buy_qv": 280447024.9206091, "taker_buy_valid": 1 }, "1607558400": { "opened": 1607558400, "o": 573.2, "h": 575.7, "l": 548.11, "c": 558.99, "v": 608414.51466, "qv": 341352126.267061, "taker_buy_qv": 169125585.1027652, "taker_buy_valid": 1 }, "1607644800": { "opened": 1607644800, "o": 558.99, "h": 560.8, "l": 535.5, "c": 544.43, "v": 768921.78317, "qv": 419607430.4473458, "taker_buy_qv": 201527071.6700937, "taker_buy_valid": 1 }, "1607731200": { "opened": 1607731200, "o": 544.46, "h": 574.0, "l": 543.1, "c": 568.04, "v": 573913.95311, "qv": 320867352.4615561, "taker_buy_qv": 169441251.7290865, "taker_buy_valid": 1 }, "1607817600": { "opened": 1607817600, "o": 568.09, "h": 595.0, "l": 563.22, "c": 590.7, "v": 657794.46158, "qv": 383072560.34673, "taker_buy_qv": 189873757.1635203, "taker_buy_valid": 1 }, "1607904000": { "opened": 1607904000, "o": 590.81, "h": 591.48, "l": 575.6, "c": 586.29, "v": 493012.02706, "qv": 288110223.9524879, "taker_buy_qv": 143226160.0256327, "taker_buy_valid": 1 }, "1607990400": { "opened": 1607990400, "o": 586.29, "h": 597.2, "l": 578.58, "c": 588.64, "v": 569270.52011, "qv": 334543178.3693921, "taker_buy_qv": 170832376.2494463, "taker_buy_valid": 1 }, "1608076800": { "opened": 1608076800, "o": 588.78, "h": 640.0, "l": 580.71, "c": 637.18, "v": 1185588.05078, "qv": 725009244.4077353, "taker_buy_qv": 376680848.0421024, "taker_buy_valid": 1 }, "1608163200": { "opened": 1608163200, "o": 637.18, "h": 676.25, "l": 625.76, "c": 642.7, "v": 2006130.01975, "qv": 1307445033.121825, "taker_buy_qv": 636041218.0829991, "taker_buy_valid": 1 }, "1608249600": { "opened": 1608249600, "o": 642.71, "h": 664.61, "l": 629.4, "c": 653.85, "v": 1000012.98018, "qv": 646217791.2296861, "taker_buy_qv": 320579472.2429111, "taker_buy_valid": 1 }, "1608336000": { "opened": 1608336000, "o": 653.76, "h": 669.95, "l": 645.42, "c": 658.03, "v": 858803.88459, "qv": 564029933.2588522, "taker_buy_qv": 276780293.9186317, "taker_buy_valid": 1 }, "1608422400": { "opened": 1608422400, "o": 658.05, "h": 661.39, "l": 621.01, "c": 638.18, "v": 823958.22843, "qv": 533109285.6519477, "taker_buy_qv": 255626307.2120679, "taker_buy_valid": 1 }, "1608508800": { "opened": 1608508800, "o": 638.1, "h": 648.0, "l": 595.9, "c": 607.58, "v": 843251.16565, "qv": 524208673.9086238, "taker_buy_qv": 254158056.0593806, "taker_buy_valid": 1 }, "1608595200": { "opened": 1608595200, "o": 607.68, "h": 637.73, "l": 588.0, "c": 636.45, "v": 918851.25654, "qv": 563872004.6334918, "taker_buy_qv": 286284535.1076497, "taker_buy_valid": 1 }, "1608681600": { "opened": 1608681600, "o": 636.41, "h": 638.44, "l": 551.28, "c": 585.56, "v": 1208807.36518, "qv": 733443630.3656118, "taker_buy_qv": 342705478.2103651, "taker_buy_valid": 1 }, "1608768000": { "opened": 1608768000, "o": 585.48, "h": 615.02, "l": 565.43, "c": 612.31, "v": 886335.86333, "qv": 519843556.9816631, "taker_buy_qv": 265331357.8984734, "taker_buy_valid": 1 }, "1608854400": { "opened": 1608854400, "o": 612.31, "h": 634.24, "l": 604.28, "c": 626.82, "v": 798009.62915, "qv": 494089140.8572327, "taker_buy_qv": 253924482.4728361, "taker_buy_valid": 1 }, "1608940800": { "opened": 1608940800, "o": 626.78, "h": 652.91, "l": 615.26, "c": 637.44, "v": 958585.50647, "qv": 607664782.0108947, "taker_buy_qv": 307006622.6987859, "taker_buy_valid": 1 }, "1609027200": { "opened": 1609027200, "o": 637.44, "h": 717.13, "l": 625.0, "c": 685.11, "v": 1859968.15029, "qv": 1247547956.8239436, "taker_buy_qv": 627557199.4599884, "taker_buy_valid": 1 }, "1609113600": { "opened": 1609113600, "o": 685.1, "h": 748.09, "l": 681.04, "c": 730.41, "v": 1627154.39266, "qv": 1180438285.4884064, "taker_buy_qv": 603982596.8512566, "taker_buy_valid": 1 }, "1609200000": { "opened": 1609200000, "o": 730.4, "h": 740.78, "l": 689.2, "c": 732.0, "v": 1106876.35855, "qv": 794643540.4901237, "taker_buy_qv": 390697226.3730564, "taker_buy_valid": 1 }, "1609286400": { "opened": 1609286400, "o": 732.0, "h": 758.74, "l": 716.62, "c": 752.17, "v": 1008574.09906, "qv": 743546676.7544626, "taker_buy_qv": 379464185.3909907, "taker_buy_valid": 1 }, "1609372800": { "opened": 1609372800, "o": 752.17, "h": 755.74, "l": 722.0, "c": 736.42, "v": 863375.57981, "qv": 638503822.3940645, "taker_buy_qv": 319087759.0418739, "taker_buy_valid": 1 }, "1609459200": { "opened": 1609459200, "o": 736.42, "h": 749.0, "l": 714.29, "c": 728.91, "v": 675114.09329, "qv": 496072043.7774074, "taker_buy_qv": 249240373.9386839, "taker_buy_valid": 1 }, "1609545600": { "opened": 1609545600, "o": 728.91, "h": 787.69, "l": 714.91, "c": 774.56, "v": 1352618.57668, "qv": 1024472182.612087, "taker_buy_qv": 519915827.0114855, "taker_buy_valid": 1 }, "1609632000": { "opened": 1609632000, "o": 774.44, "h": 1011.07, "l": 768.71, "c": 978.28, "v": 2813603.88615, "qv": 2522411859.73161, "taker_buy_qv": 1290266275.5931487, "taker_buy_valid": 1 }, "1609718400": { "opened": 1609718400, "o": 978.33, "h": 1162.97, "l": 890.0, "c": 1041.43, "v": 4245010.94004, "qv": 4303634203.219599, "taker_buy_qv": 2157639019.329191, "taker_buy_valid": 1 }, "1609804800": { "opened": 1609804800, "o": 1041.45, "h": 1134.6, "l": 974.45, "c": 1099.56, "v": 2706995.67525, "qv": 2857050280.0081425, "taker_buy_qv": 1412551452.853558, "taker_buy_valid": 1 }, "1609891200": { "opened": 1609891200, "o": 1100.16, "h": 1213.0, "l": 1057.26, "c": 1208.42, "v": 2390136.59334, "qv": 2725262121.288513, "taker_buy_qv": 1401239480.5305793, "taker_buy_valid": 1 }, "1609977600": { "opened": 1609977600, "o": 1208.75, "h": 1289.0, "l": 1131.0, "c": 1224.87, "v": 1972922.82059, "qv": 2406219891.368534, "taker_buy_qv": 1189746026.1513844, "taker_buy_valid": 1 }, "1610064000": { "opened": 1610064000, "o": 1224.86, "h": 1273.75, "l": 1065.0, "c": 1216.93, "v": 2131172.92341, "qv": 2543427452.5801253, "taker_buy_qv": 1246619297.4198394, "taker_buy_valid": 1 }, "1610150400": { "opened": 1610150400, "o": 1216.72, "h": 1304.37, "l": 1171.36, "c": 1276.0, "v": 1448871.11514, "qv": 1780137376.4164696, "taker_buy_qv": 918333130.7683301, "taker_buy_valid": 1 }, "1610236800": { "opened": 1610236800, "o": 1276.0, "h": 1348.33, "l": 1170.0, "c": 1254.25, "v": 1951179.35003, "qv": 2517791852.407762, "taker_buy_qv": 1266203575.0952868, "taker_buy_valid": 1 }, "1610323200": { "opened": 1610323200, "o": 1254.24, "h": 1260.0, "l": 915.0, "c": 1087.01, "v": 4099450.90046, "qv": 4323564508.699637, "taker_buy_qv": 2089606728.712708, "taker_buy_valid": 1 }, "1610409600": { "opened": 1610409600, "o": 1087.0, "h": 1150.02, "l": 1006.33, "c": 1050.16, "v": 2302645.34052, "qv": 2491067092.510127, "taker_buy_qv": 1244662146.2852807, "taker_buy_valid": 1 }, "1610496000": { "opened": 1610496000, "o": 1050.36, "h": 1137.65, "l": 987.48, "c": 1129.89, "v": 1564202.39081, "qv": 1664178969.0738044, "taker_buy_qv": 844656818.225537, "taker_buy_valid": 1 }, "1610582400": { "opened": 1610582400, "o": 1129.79, "h": 1247.55, "l": 1086.7, "c": 1231.62, "v": 1555737.38556, "qv": 1825860914.1737955, "taker_buy_qv": 932454704.101369, "taker_buy_valid": 1 }, "1610668800": { "opened": 1610668800, "o": 1231.89, "h": 1256.98, "l": 1069.42, "c": 1168.53, "v": 1944038.83738, "qv": 2302781118.9587393, "taker_buy_qv": 1145518024.4912322, "taker_buy_valid": 1 }, "1610755200": { "opened": 1610755200, "o": 1168.48, "h": 1298.0, "l": 1151.77, "c": 1227.83, "v": 1575384.43797, "qv": 1927453174.611793, "taker_buy_qv": 984555467.0914599, "taker_buy_valid": 1 }, "1610841600": { "opened": 1610841600, "o": 1227.83, "h": 1269.02, "l": 1165.0, "c": 1232.45, "v": 1317285.00579, "qv": 1606424364.4970417, "taker_buy_qv": 811881943.4555254, "taker_buy_valid": 1 }, "1610928000": { "opened": 1610928000, "o": 1232.5, "h": 1260.75, "l": 1182.58, "c": 1258.45, "v": 998050.11073, "qv": 1223628040.7372608, "taker_buy_qv": 613148505.5656064, "taker_buy_valid": 1 }, "1611014400": { "opened": 1611014400, "o": 1258.52, "h": 1438.3, "l": 1251.49, "c": 1365.36, "v": 2278852.55758, "qv": 3120980923.930309, "taker_buy_qv": 1585793803.6607606, "taker_buy_valid": 1 }, "1611100800": { "opened": 1611100800, "o": 1365.36, "h": 1407.93, "l": 1235.42, "c": 1376.99, "v": 2219137.62144, "qv": 2931656296.4670005, "taker_buy_qv": 1459031149.789856, "taker_buy_valid": 1 }, "1611187200": { "opened": 1611187200, "o": 1376.72, "h": 1390.0, "l": 1086.0, "c": 1110.96, "v": 2310208.57298, "qv": 2857288905.5771327, "taker_buy_qv": 1379815497.0216153, "taker_buy_valid": 1 }, "1611273600": { "opened": 1611273600, "o": 1111.98, "h": 1273.79, "l": 1042.31, "c": 1232.62, "v": 2020593.21673, "qv": 2360267831.3175545, "taker_buy_qv": 1212076603.4709723, "taker_buy_valid": 1 }, "1611360000": { "opened": 1611360000, "o": 1232.61, "h": 1272.44, "l": 1195.9, "c": 1233.6, "v": 1009545.08258, "qv": 1250575691.7627306, "taker_buy_qv": 626781286.5809959, "taker_buy_valid": 1 }, "1611446400": { "opened": 1611446400, "o": 1233.46, "h": 1398.83, "l": 1220.0, "c": 1392.51, "v": 1510879.53817, "qv": 1996765627.5405192, "taker_buy_qv": 1045052388.6384156, "taker_buy_valid": 1 }, "1611532800": { "opened": 1611532800, "o": 1392.19, "h": 1475.0, "l": 1293.69, "c": 1317.88, "v": 1885441.31289, "qv": 2644267236.8971877, "taker_buy_qv": 1324815913.9859085, "taker_buy_valid": 1 }, "1611619200": { "opened": 1611619200, "o": 1317.6, "h": 1378.49, "l": 1244.56, "c": 1365.97, "v": 1682923.65799, "qv": 2216751668.3927126, "taker_buy_qv": 1128968367.8538907, "taker_buy_valid": 1 }, "1611705600": { "opened": 1611705600, "o": 1366.54, "h": 1373.9, "l": 1207.0, "c": 1239.03, "v": 2009772.08358, "qv": 2554649901.074845, "taker_buy_qv": 1268777717.4971037, "taker_buy_valid": 1 }, "1611792000": { "opened": 1611792000, "o": 1238.93, "h": 1360.0, "l": 1217.23, "c": 1329.69, "v": 1365269.71962, "qv": 1790490878.1937943, "taker_buy_qv": 922191761.3683511, "taker_buy_valid": 1 }, "1611878400": { "opened": 1611878400, "o": 1329.44, "h": 1436.9, "l": 1285.35, "c": 1379.5, "v": 2253963.18682, "qv": 3077996801.2317657, "taker_buy_qv": 1539947796.2074935, "taker_buy_valid": 1 }, "1611964800": { "opened": 1611964800, "o": 1379.56, "h": 1406.0, "l": 1326.41, "c": 1378.05, "v": 1040042.2363, "qv": 1414231402.5438833, "taker_buy_qv": 691043000.9994265, "taker_buy_valid": 1 }, "1612051200": { "opened": 1612051200, "o": 1378.04, "h": 1380.74, "l": 1281.12, "c": 1312.55, "v": 958704.85571, "qv": 1276842259.9713488, "taker_buy_qv": 597602925.7805631, "taker_buy_valid": 1 }, "1612137600": { "opened": 1612137600, "o": 1312.45, "h": 1377.99, "l": 1269.99, "c": 1374.17, "v": 1096397.91862, "qv": 1449463766.7237952, "taker_buy_qv": 727808340.6755196, "taker_buy_valid": 1 }, "1612224000": { "opened": 1612224000, "o": 1374.09, "h": 1547.9, "l": 1360.28, "c": 1511.87, "v": 1944227.99878, "qv": 2821617332.399785, "taker_buy_qv": 1431300798.430241, "taker_buy_valid": 1 }, "1612310400": { "opened": 1612310400, "o": 1511.93, "h": 1669.35, "l": 1508.39, "c": 1664.49, "v": 1535869.88801, "qv": 2418887041.5875616, "taker_buy_qv": 1249029451.1419606, "taker_buy_valid": 1 }, "1612396800": { "opened": 1612396800, "o": 1664.67, "h": 1695.2, "l": 1554.44, "c": 1595.67, "v": 1646502.32962, "qv": 2693099602.275608, "taker_buy_qv": 1350478681.245404, "taker_buy_valid": 1 }, "1612483200": { "opened": 1612483200, "o": 1595.53, "h": 1760.49, "l": 1591.0, "c": 1719.19, "v": 1194123.29946, "qv": 2011685911.1668868, "taker_buy_qv": 1012301493.0861533, "taker_buy_valid": 1 }, "1612569600": { "opened": 1612569600, "o": 1718.95, "h": 1743.67, "l": 1642.94, "c": 1676.35, "v": 1149808.33101, "qv": 1940057857.9438982, "taker_buy_qv": 954941828.4017799, "taker_buy_valid": 1 }, "1612656000": { "opened": 1612656000, "o": 1676.35, "h": 1693.0, "l": 1490.46, "c": 1611.62, "v": 1281734.86814, "qv": 2044371589.0232763, "taker_buy_qv": 987284129.7353909, "taker_buy_valid": 1 }, "1612742400": { "opened": 1612742400, "o": 1611.46, "h": 1775.57, "l": 1563.89, "c": 1750.15, "v": 1339777.09536, "qv": 2255426926.0199776, "taker_buy_qv": 1141288384.5474298, "taker_buy_valid": 1 }, "1612828800": { "opened": 1612828800, "o": 1749.68, "h": 1821.88, "l": 1708.49, "c": 1769.13, "v": 1185071.89593, "qv": 2080818891.698905, "taker_buy_qv": 1042666171.1807508, "taker_buy_valid": 1 }, "1612915200": { "opened": 1612915200, "o": 1769.14, "h": 1837.86, "l": 1680.0, "c": 1740.78, "v": 1219932.25474, "qv": 2149076144.4076576, "taker_buy_qv": 1067949000.5237134, "taker_buy_valid": 1 }, "1613001600": { "opened": 1613001600, "o": 1740.76, "h": 1819.0, "l": 1703.44, "c": 1785.62, "v": 735079.82699, "qv": 1301681871.563269, "taker_buy_qv": 650153645.4431874, "taker_buy_valid": 1 }, "1613088000": { "opened": 1613088000, "o": 1785.83, "h": 1864.88, "l": 1739.88, "c": 1840.26, "v": 909600.20653, "qv": 1635426867.7740927, "taker_buy_qv": 829217927.344209, "taker_buy_valid": 1 }, "1613174400": { "opened": 1613174400, "o": 1840.24, "h": 1871.72, "l": 1765.0, "c": 1814.96, "v": 767589.07285, "qv": 1395594093.2839975, "taker_buy_qv": 676531918.543253, "taker_buy_valid": 1 }, "1613260800": { "opened": 1613260800, "o": 1815.25, "h": 1850.0, "l": 1784.11, "c": 1800.42, "v": 675261.77873, "qv": 1230043295.0342839, "taker_buy_qv": 608556979.1025333, "taker_buy_valid": 1 }, "1613347200": { "opened": 1613347200, "o": 1800.03, "h": 1835.72, "l": 1655.67, "c": 1779.25, "v": 1053474.57879, "qv": 1860338371.8974078, "taker_buy_qv": 904087834.7542373, "taker_buy_valid": 1 }, "1613433600": { "opened": 1613433600, "o": 1779.33, "h": 1827.28, "l": 1724.0, "c": 1781.99, "v": 817493.47513, "qv": 1455884891.92438, "taker_buy_qv": 693804838.7492043, "taker_buy_valid": 1 }, "1613520000": { "opened": 1613520000, "o": 1781.99, "h": 1855.0, "l": 1733.01, "c": 1849.88, "v": 795711.63311, "qv": 1437546812.9718318, "taker_buy_qv": 745568293.761723, "taker_buy_valid": 1 }, "1613606400": { "opened": 1613606400, "o": 1849.7, "h": 1950.5, "l": 1849.69, "c": 1939.61, "v": 937227.10191, "qv": 1787383532.102376, "taker_buy_qv": 941541216.781136, "taker_buy_valid": 1 }, "1613692800": { "opened": 1613692800, "o": 1938.91, "h": 1972.82, "l": 1891.0, "c": 1955.0, "v": 793404.4115, "qv": 1533991632.1295462, "taker_buy_qv": 752267904.1699668, "taker_buy_valid": 1 }, "1613779200": { "opened": 1613779200, "o": 1955.46, "h": 2042.34, "l": 1803.14, "c": 1913.0, "v": 1261315.81279, "qv": 2493836246.4871454, "taker_buy_qv": 1236782122.344605, "taker_buy_valid": 1 }, "1613865600": { "opened": 1613865600, "o": 1912.9, "h": 1976.31, "l": 1883.01, "c": 1933.53, "v": 756568.19743, "qv": 1467970937.2850726, "taker_buy_qv": 749271580.5746851, "taker_buy_valid": 1 }, "1613952000": { "opened": 1613952000, "o": 1933.54, "h": 1936.29, "l": 1551.0, "c": 1777.58, "v": 1807244.98099, "qv": 3200483176.9795847, "taker_buy_qv": 1513747907.8030388, "taker_buy_valid": 1 }, "1614038400": { "opened": 1614038400, "o": 1777.42, "h": 1782.39, "l": 1355.0, "c": 1577.89, "v": 2547837.82068, "qv": 3931407907.5342765, "taker_buy_qv": 1903489088.143906, "taker_buy_valid": 1 }, "1614124800": { "opened": 1614124800, "o": 1577.79, "h": 1712.7, "l": 1500.2, "c": 1623.39, "v": 1384388.81727, "qv": 2261264845.4650745, "taker_buy_qv": 1153792817.1865423, "taker_buy_valid": 1 }, "1614211200": { "opened": 1614211200, "o": 1623.16, "h": 1671.59, "l": 1459.16, "c": 1481.75, "v": 1032670.79409, "qv": 1650582276.8718638, "taker_buy_qv": 802212265.4535747, "taker_buy_valid": 1 }, "1614297600": { "opened": 1614297600, "o": 1482.08, "h": 1562.25, "l": 1400.0, "c": 1444.59, "v": 1355973.29378, "qv": 2004016547.111193, "taker_buy_qv": 979857228.4282846, "taker_buy_valid": 1 }, "1614384000": { "opened": 1614384000, "o": 1444.56, "h": 1529.0, "l": 1425.0, "c": 1458.13, "v": 927423.0475, "qv": 1375946816.3325431, "taker_buy_qv": 671100313.8001161, "taker_buy_valid": 1 }, "1614470400": { "opened": 1614470400, "o": 1458.27, "h": 1468.75, "l": 1293.18, "c": 1419.18, "v": 1410207.56284, "qv": 1929140046.6462586, "taker_buy_qv": 963537938.0773447, "taker_buy_valid": 1 }, "1614556800": { "opened": 1614556800, "o": 1418.67, "h": 1572.0, "l": 1409.91, "c": 1569.86, "v": 1094695.17839, "qv": 1642627276.3105588, "taker_buy_qv": 853434777.3750484, "taker_buy_valid": 1 }, "1614643200": { "opened": 1614643200, "o": 1570.0, "h": 1602.9, "l": 1455.52, "c": 1486.78, "v": 1061142.38743, "qv": 1627312282.623529, "taker_buy_qv": 781051077.7385646, "taker_buy_valid": 1 }, "1614729600": { "opened": 1614729600, "o": 1486.79, "h": 1656.94, "l": 1475.47, "c": 1567.69, "v": 1054846.31471, "qv": 1676300215.0458324, "taker_buy_qv": 850213871.6866411, "taker_buy_valid": 1 }, "1614816000": { "opened": 1614816000, "o": 1567.68, "h": 1624.87, "l": 1506.36, "c": 1539.23, "v": 946365.67088, "qv": 1476463517.9864872, "taker_buy_qv": 731257773.7169954, "taker_buy_valid": 1 }, "1614902400": { "opened": 1614902400, "o": 1539.22, "h": 1548.96, "l": 1441.66, "c": 1528.31, "v": 910786.28976, "qv": 1355798089.272699, "taker_buy_qv": 672042056.2406198, "taker_buy_valid": 1 }, "1614988800": { "opened": 1614988800, "o": 1528.08, "h": 1671.58, "l": 1513.03, "c": 1650.35, "v": 1013300.93928, "qv": 1611851701.8240168, "taker_buy_qv": 853820036.0928468, "taker_buy_valid": 1 }, "1615075200": { "opened": 1615075200, "o": 1650.68, "h": 1734.16, "l": 1630.35, "c": 1726.16, "v": 848470.78136, "qv": 1414988218.19354, "taker_buy_qv": 721395027.1827203, "taker_buy_valid": 1 }, "1615161600": { "opened": 1615161600, "o": 1726.46, "h": 1843.59, "l": 1664.96, "c": 1833.18, "v": 1149711.39987, "qv": 1995142128.6481345, "taker_buy_qv": 1046045706.9018363, "taker_buy_valid": 1 }, "1615248000": { "opened": 1615248000, "o": 1833.22, "h": 1870.77, "l": 1798.2, "c": 1870.51, "v": 857229.47855, "qv": 1570286249.4509006, "taker_buy_qv": 758575748.3569633, "taker_buy_valid": 1 }, "1615334400": { "opened": 1615334400, "o": 1870.5, "h": 1877.69, "l": 1757.0, "c": 1795.12, "v": 937230.62831, "qv": 1706230875.2676637, "taker_buy_qv": 821707575.727272, "taker_buy_valid": 1 }, "1615420800": { "opened": 1615420800, "o": 1795.28, "h": 1846.7, "l": 1725.0, "c": 1825.78, "v": 909011.4961, "qv": 1627027458.0887964, "taker_buy_qv": 794476087.9173054, "taker_buy_valid": 1 }, "1615507200": { "opened": 1615507200, "o": 1825.78, "h": 1841.88, "l": 1719.72, "c": 1766.1, "v": 869564.6361, "qv": 1542873062.4201016, "taker_buy_qv": 756268155.2595268, "taker_buy_valid": 1 }, "1615593600": { "opened": 1615593600, "o": 1766.13, "h": 1944.3, "l": 1727.75, "c": 1922.35, "v": 926283.22642, "qv": 1718553131.9614732, "taker_buy_qv": 875441534.0351523, "taker_buy_valid": 1 }, "1615680000": { "opened": 1615680000, "o": 1922.35, "h": 1933.1, "l": 1836.0, "c": 1848.1, "v": 637963.63627, "qv": 1200354205.603357, "taker_buy_qv": 567878404.1829317, "taker_buy_valid": 1 }, "1615766400": { "opened": 1615766400, "o": 1848.1, "h": 1891.76, "l": 1730.0, "c": 1793.48, "v": 1025326.79658, "qv": 1842608872.76306, "taker_buy_qv": 918123974.5540836, "taker_buy_valid": 1 }, "1615852800": { "opened": 1615852800, "o": 1793.99, "h": 1819.5, "l": 1711.68, "c": 1805.12, "v": 764993.40147, "qv": 1360127229.789916, "taker_buy_qv": 690760061.4775398, "taker_buy_valid": 1 }, "1615939200": { "opened": 1615939200, "o": 1805.01, "h": 1838.88, "l": 1741.18, "c": 1823.58, "v": 658349.44843, "qv": 1177718486.9646137, "taker_buy_qv": 603533782.448005, "taker_buy_valid": 1 }, "1616025600": { "opened": 1616025600, "o": 1823.58, "h": 1850.0, "l": 1759.04, "c": 1776.08, "v": 603721.61056, "qv": 1092346826.5536902, "taker_buy_qv": 514992961.4272932, "taker_buy_valid": 1 }, "1616112000": { "opened": 1616112000, "o": 1775.92, "h": 1840.61, "l": 1733.47, "c": 1809.1, "v": 500258.42875, "qv": 901801564.202326, "taker_buy_qv": 452606834.7538839, "taker_buy_valid": 1 }, "1616198400": { "opened": 1616198400, "o": 1809.01, "h": 1868.83, "l": 1800.86, "c": 1806.1, "v": 451556.10639, "qv": 828404987.6527742, "taker_buy_qv": 421947140.5731145, "taker_buy_valid": 1 }, "1616284800": { "opened": 1616284800, "o": 1806.57, "h": 1817.16, "l": 1747.0, "c": 1782.98, "v": 465953.98749, "qv": 830951276.5130765, "taker_buy_qv": 405242308.7464666, "taker_buy_valid": 1 }, "1616371200": { "opened": 1616371200, "o": 1783.23, "h": 1807.51, "l": 1655.15, "c": 1680.97, "v": 582727.49081, "qv": 1019780398.7821894, "taker_buy_qv": 498556293.2724821, "taker_buy_valid": 1 }, "1616457600": { "opened": 1616457600, "o": 1681.17, "h": 1721.17, "l": 1650.0, "c": 1668.08, "v": 577213.99589, "qv": 975522491.0640426, "taker_buy_qv": 484836342.0061468, "taker_buy_valid": 1 }, "1616544000": { "opened": 1616544000, "o": 1668.2, "h": 1740.86, "l": 1536.92, "c": 1581.84, "v": 753834.52393, "qv": 1251031751.1563811, "taker_buy_qv": 599730061.1379827, "taker_buy_valid": 1 }, "1616630400": { "opened": 1616630400, "o": 1581.88, "h": 1622.0, "l": 1549.4, "c": 1585.74, "v": 701697.00258, "qv": 1115502879.6291516, "taker_buy_qv": 569176818.6933715, "taker_buy_valid": 1 }, "1616716800": { "opened": 1616716800, "o": 1585.83, "h": 1699.93, "l": 1585.79, "c": 1698.84, "v": 515470.92907, "qv": 844707873.9147714, "taker_buy_qv": 434412049.546837, "taker_buy_valid": 1 }, "1616803200": { "opened": 1616803200, "o": 1698.84, "h": 1732.67, "l": 1666.41, "c": 1712.63, "v": 443845.49957, "qv": 753555521.6446562, "taker_buy_qv": 378944599.8136217, "taker_buy_valid": 1 }, "1616889600": { "opened": 1616889600, "o": 1712.52, "h": 1725.66, "l": 1661.4, "c": 1687.01, "v": 348895.51314, "qv": 592836644.5993392, "taker_buy_qv": 288084679.2831071, "taker_buy_valid": 1 }, "1616976000": { "opened": 1616976000, "o": 1687.16, "h": 1841.0, "l": 1677.85, "c": 1816.74, "v": 647724.46387, "qv": 1148231088.8115873, "taker_buy_qv": 606329959.123471, "taker_buy_valid": 1 }, "1617062400": { "opened": 1617062400, "o": 1816.76, "h": 1859.13, "l": 1786.3, "c": 1840.46, "v": 568842.00526, "qv": 1039262033.3867556, "taker_buy_qv": 518558427.2436417, "taker_buy_valid": 1 }, "1617148800": { "opened": 1617148800, "o": 1840.41, "h": 1947.29, "l": 1768.15, "c": 1919.37, "v": 746995.8591, "qv": 1387448329.8618677, "taker_buy_qv": 700970286.0783392, "taker_buy_valid": 1 }, "1617235200": { "opened": 1617235200, "o": 1919.37, "h": 1984.77, "l": 1885.02, "c": 1968.05, "v": 741585.07266, "qv": 1438751530.7872293, "taker_buy_qv": 721736727.4450144, "taker_buy_valid": 1 }, "1617321600": { "opened": 1617321600, "o": 1968.05, "h": 2146.0, "l": 1948.48, "c": 2133.69, "v": 846197.93215, "qv": 1719752062.5167284, "taker_buy_qv": 886653805.0691665, "taker_buy_valid": 1 }, "1617408000": { "opened": 1617408000, "o": 2133.69, "h": 2138.12, "l": 1996.3, "c": 2008.52, "v": 770176.32192, "qv": 1601516390.597115, "taker_buy_qv": 755374910.2259054, "taker_buy_valid": 1 }, "1617494400": { "opened": 1617494400, "o": 2008.59, "h": 2091.83, "l": 1975.24, "c": 2075.69, "v": 514345.76554, "qv": 1050448906.4424022, "taker_buy_qv": 538795778.1429203, "taker_buy_valid": 1 }, "1617580800": { "opened": 1617580800, "o": 2075.7, "h": 2130.64, "l": 2002.15, "c": 2107.38, "v": 684923.61494, "qv": 1419084945.8137891, "taker_buy_qv": 712219066.8657458, "taker_buy_valid": 1 }, "1617667200": { "opened": 1617667200, "o": 2107.43, "h": 2151.0, "l": 2044.65, "c": 2112.21, "v": 673386.05575, "qv": 1420490813.0390558, "taker_buy_qv": 702230157.7878639, "taker_buy_valid": 1 }, "1617753600": { "opened": 1617753600, "o": 2112.22, "h": 2129.01, "l": 1930.01, "c": 1963.47, "v": 892984.90422, "qv": 1798606574.0535572, "taker_buy_qv": 882121983.6155156, "taker_buy_valid": 1 }, "1617840000": { "opened": 1617840000, "o": 1963.46, "h": 2084.61, "l": 1947.35, "c": 2080.46, "v": 501355.998, "qv": 1015796231.0118822, "taker_buy_qv": 508200399.2728804, "taker_buy_valid": 1 }, "1617926400": { "opened": 1617926400, "o": 2080.39, "h": 2100.0, "l": 2047.57, "c": 2066.87, "v": 426387.4379, "qv": 885134116.0229065, "taker_buy_qv": 426445139.8748137, "taker_buy_valid": 1 }, "1618012800": { "opened": 1618012800, "o": 2067.19, "h": 2200.0, "l": 2058.0, "c": 2133.49, "v": 655458.20894, "qv": 1405364881.8583133, "taker_buy_qv": 708994754.4852773, "taker_buy_valid": 1 }, "1618099200": { "opened": 1618099200, "o": 2133.49, "h": 2165.02, "l": 2113.4, "c": 2151.36, "v": 392265.50773, "qv": 839653140.9405915, "taker_buy_qv": 423496403.3909447, "taker_buy_valid": 1 }, "1618185600": { "opened": 1618185600, "o": 2151.42, "h": 2203.46, "l": 2102.0, "c": 2137.69, "v": 579093.35694, "qv": 1244982956.770031, "taker_buy_qv": 616499175.9046108, "taker_buy_valid": 1 }, "1618272000": { "opened": 1618272000, "o": 2137.86, "h": 2318.0, "l": 2135.53, "c": 2299.19, "v": 782608.6209, "qv": 1745821661.496614, "taker_buy_qv": 890600412.464373, "taker_buy_valid": 1 }, "1618358400": { "opened": 1618358400, "o": 2299.19, "h": 2447.29, "l": 2281.33, "c": 2432.6, "v": 972931.60866, "qv": 2294753430.627407, "taker_buy_qv": 1168618278.836883, "taker_buy_valid": 1 }, "1618444800": { "opened": 1618444800, "o": 2432.59, "h": 2543.47, "l": 2400.0, "c": 2514.04, "v": 681950.96645, "qv": 1680063463.6011207, "taker_buy_qv": 877438758.0443232, "taker_buy_valid": 1 }, "1618531200": { "opened": 1618531200, "o": 2514.04, "h": 2548.29, "l": 2300.0, "c": 2422.67, "v": 999163.75205, "qv": 2418566593.0473747, "taker_buy_qv": 1177128974.4662454, "taker_buy_valid": 1 }, "1618617600": { "opened": 1618617600, "o": 2422.38, "h": 2495.0, "l": 2310.0, "c": 2317.6, "v": 624232.25568, "qv": 1504895144.9122343, "taker_buy_qv": 739461805.3209879, "taker_buy_valid": 1 }, "1618704000": { "opened": 1618704000, "o": 2317.65, "h": 2340.0, "l": 1946.8, "c": 2235.64, "v": 1475383.69204, "qv": 3190809322.5104613, "taker_buy_qv": 1562761985.6647463, "taker_buy_valid": 1 }, "1618790400": { "opened": 1618790400, "o": 2235.65, "h": 2300.0, "l": 2080.0, "c": 2161.12, "v": 820592.26555, "qv": 1800575928.1074944, "taker_buy_qv": 889798938.6894947, "taker_buy_valid": 1 }, "1618876800": { "opened": 1618876800, "o": 2161.12, "h": 2346.62, "l": 2055.0, "c": 2330.03, "v": 992240.809, "qv": 2181209665.225936, "taker_buy_qv": 1100996922.791374, "taker_buy_valid": 1 }, "1618963200": { "opened": 1618963200, "o": 2330.26, "h": 2469.54, "l": 2235.16, "c": 2357.06, "v": 1177885.8617, "qv": 2771995884.0361485, "taker_buy_qv": 1381898508.9894187, "taker_buy_valid": 1 }, "1619049600": { "opened": 1619049600, "o": 2357.06, "h": 2644.47, "l": 2303.44, "c": 2397.94, "v": 2220753.09746, "qv": 5508778905.781418, "taker_buy_qv": 2790172132.677034, "taker_buy_valid": 1 }, "1619136000": { "opened": 1619136000, "o": 2397.94, "h": 2442.89, "l": 2107.0, "c": 2367.39, "v": 2532242.44185, "qv": 5719925451.745558, "taker_buy_qv": 2812376010.1441708, "taker_buy_valid": 1 }, "1619222400": { "opened": 1619222400, "o": 2367.39, "h": 2368.74, "l": 2154.8, "c": 2213.35, "v": 997688.94623, "qv": 2246912953.2717814, "taker_buy_qv": 1113625193.1194513, "taker_buy_valid": 1 }, "1619308800": { "opened": 1619308800, "o": 2214.08, "h": 2356.64, "l": 2168.0, "c": 2320.49, "v": 857517.38218, "qv": 1948978895.4651551, "taker_buy_qv": 981153774.0355633, "taker_buy_valid": 1 }, "1619395200": { "opened": 1619395200, "o": 2320.44, "h": 2542.8, "l": 2303.64, "c": 2532.6, "v": 1076469.01367, "qv": 2652330344.6620235, "taker_buy_qv": 1348633236.680463, "taker_buy_valid": 1 }, "1619481600": { "opened": 1619481600, "o": 2532.06, "h": 2680.0, "l": 2480.29, "c": 2666.13, "v": 771728.46451, "qv": 1995139023.6148367, "taker_buy_qv": 1047010126.527801, "taker_buy_valid": 1 }, "1619568000": { "opened": 1619568000, "o": 2666.13, "h": 2760.0, "l": 2559.44, "c": 2748.24, "v": 999383.1852, "qv": 2673547154.2008715, "taker_buy_qv": 1332642242.7525673, "taker_buy_valid": 1 }, "1619654400": { "opened": 1619654400, "o": 2748.23, "h": 2798.0, "l": 2668.0, "c": 2757.04, "v": 863890.01069, "qv": 2366133509.254801, "taker_buy_qv": 1175245479.025322, "taker_buy_valid": 1 }, "1619740800": { "opened": 1619740800, "o": 2757.04, "h": 2798.3, "l": 2723.09, "c": 2772.42, "v": 695339.20482, "qv": 1917297701.0995226, "taker_buy_qv": 959914846.737665, "taker_buy_valid": 1 }, "1619827200": { "opened": 1619827200, "o": 2772.42, "h": 2954.28, "l": 2743.41, "c": 2944.77, "v": 690260.07741, "qv": 1979833188.0652046, "taker_buy_qv": 1042474172.8140893, "taker_buy_valid": 1 }, "1619913600": { "opened": 1619913600, "o": 2944.83, "h": 2985.0, "l": 2852.26, "c": 2949.56, "v": 571982.5445, "qv": 1672310882.2447007, "taker_buy_qv": 861215743.5882932, "taker_buy_valid": 1 }, "1620000000": { "opened": 1620000000, "o": 2949.33, "h": 3454.0, "l": 2949.32, "c": 3431.04, "v": 1329088.0628, "qv": 4243786480.415151, "taker_buy_qv": 2199717718.4532933, "taker_buy_valid": 1 }, "1620086400": { "opened": 1620086400, "o": 3431.04, "h": 3527.0, "l": 3160.0, "c": 3239.01, "v": 1826039.38558, "qv": 6103102520.709462, "taker_buy_qv": 3054026099.6513777, "taker_buy_valid": 1 }, "1620172800": { "opened": 1620172800, "o": 3239.01, "h": 3549.34, "l": 3200.23, "c": 3524.26, "v": 1174816.73588, "qv": 3955994776.901158, "taker_buy_qv": 1957116423.5450509, "taker_buy_valid": 1 }, "1620259200": { "opened": 1620259200, "o": 3524.33, "h": 3605.4, "l": 3376.47, "c": 3489.73, "v": 920592.57706, "qv": 3213427394.7772655, "taker_buy_qv": 1596792938.7543738, "taker_buy_valid": 1 }, "1620345600": { "opened": 1620345600, "o": 3489.74, "h": 3587.0, "l": 3353.23, "c": 3479.53, "v": 760544.64781, "qv": 2641740668.4696465, "taker_buy_qv": 1297499899.4079986, "taker_buy_valid": 1 }, "1620432000": { "opened": 1620432000, "o": 3479.79, "h": 3958.33, "l": 3449.27, "c": 3910.26, "v": 1130467.54852, "qv": 4170897763.922394, "taker_buy_qv": 2128434949.1036053, "taker_buy_valid": 1 }, "1620518400": { "opened": 1620518400, "o": 3910.26, "h": 3983.65, "l": 3726.08, "c": 3923.95, "v": 1000401.0082, "qv": 3885039042.6637073, "taker_buy_qv": 1946904544.358348, "taker_buy_valid": 1 }, "1620604800": { "opened": 1620604800, "o": 3923.95, "h": 4208.0, "l": 3650.0, "c": 3945.88, "v": 1505897.92612, "qv": 6079977785.411387, "taker_buy_qv": 3010349053.8575735, "taker_buy_valid": 1 }, "1620691200": { "opened": 1620691200, "o": 3946.63, "h": 4180.22, "l": 3771.64, "c": 4173.45, "v": 1095927.10403, "qv": 4350260231.588787, "taker_buy_qv": 2169036982.218561, "taker_buy_valid": 1 }, "1620777600": { "opened": 1620777600, "o": 4173.46, "h": 4372.72, "l": 3701.58, "c": 3823.21, "v": 1601842.74017, "qv": 6673102683.974241, "taker_buy_qv": 3259590092.4730773, "taker_buy_valid": 1 }, "1620864000": { "opened": 1620864000, "o": 3810.15, "h": 4034.77, "l": 3500.0, "c": 3717.91, "v": 2068708.17427, "qv": 7846531159.419687, "taker_buy_qv": 3869202428.6140814, "taker_buy_valid": 1 }, "1620950400": { "opened": 1620950400, "o": 3717.92, "h": 4173.28, "l": 3691.35, "c": 4075.01, "v": 1153390.42631, "qv": 4569415542.247888, "taker_buy_qv": 2332631768.0700326, "taker_buy_valid": 1 }, "1621036800": { "opened": 1621036800, "o": 4075.02, "h": 4134.05, "l": 3632.0, "c": 3646.68, "v": 1039174.88082, "qv": 4030586492.9649377, "taker_buy_qv": 1932010797.3563285, "taker_buy_valid": 1 }, "1621123200": { "opened": 1621123200, "o": 3646.24, "h": 3879.0, "l": 3343.06, "c": 3582.1, "v": 1324065.65875, "qv": 4788918304.497996, "taker_buy_qv": 2292116232.8254232, "taker_buy_valid": 1 }, "1621209600": { "opened": 1621209600, "o": 3581.81, "h": 3587.06, "l": 3102.0, "c": 3282.51, "v": 1904012.43998, "qv": 6401071580.734826, "taker_buy_qv": 3143594982.0233293, "taker_buy_valid": 1 }, "1621296000": { "opened": 1621296000, "o": 3282.25, "h": 3565.71, "l": 3240.0, "c": 3375.07, "v": 1287110.84143, "qv": 4392873871.822427, "taker_buy_qv": 2211619486.734546, "taker_buy_valid": 1 }, "1621382400": { "opened": 1621382400, "o": 3375.08, "h": 3441.73, "l": 1888.0, "c": 2438.92, "v": 4309836.31939, "qv": 11641524166.98746, "taker_buy_qv": 5659752851.777947, "taker_buy_valid": 1 }, "1621468800": { "opened": 1621468800, "o": 2438.92, "h": 2990.05, "l": 2155.0, "c": 2768.62, "v": 2942777.9301, "qv": 7750201898.667441, "taker_buy_qv": 3868330692.801342, "taker_buy_valid": 1 }, "1621555200": { "opened": 1621555200, "o": 2767.87, "h": 2938.54, "l": 2101.0, "c": 2430.98, "v": 2727031.93514, "qv": 6898701128.841128, "taker_buy_qv": 3393349822.1647105, "taker_buy_valid": 1 }, "1621641600": { "opened": 1621641600, "o": 2430.98, "h": 2485.0, "l": 2145.0, "c": 2294.87, "v": 1684318.01157, "qv": 3934313840.470727, "taker_buy_qv": 1920309768.123878, "taker_buy_valid": 1 }, "1621728000": { "opened": 1621728000, "o": 2295.45, "h": 2381.57, "l": 1728.74, "c": 2096.39, "v": 2914548.73125, "qv": 5907260139.54496, "taker_buy_qv": 2862585215.1775413, "taker_buy_valid": 1 }, "1621814400": { "opened": 1621814400, "o": 2096.63, "h": 2675.0, "l": 2079.94, "c": 2648.43, "v": 2186632.92245, "qv": 5180244966.7212305, "taker_buy_qv": 2619744995.6376796, "taker_buy_valid": 1 }, "1621900800": { "opened": 1621900800, "o": 2647.92, "h": 2750.0, "l": 2378.54, "c": 2705.11, "v": 2115349.50445, "qv": 5442737549.401259, "taker_buy_qv": 2703460213.343867, "taker_buy_valid": 1 }, "1621987200": { "opened": 1621987200, "o": 2705.1, "h": 2910.0, "l": 2643.0, "c": 2884.94, "v": 1583799.59251, "qv": 4416389128.58148, "taker_buy_qv": 2193352742.2343354, "taker_buy_valid": 1 }, "1622073600": { "opened": 1622073600, "o": 2884.82, "h": 2889.74, "l": 2633.68, "c": 2742.23, "v": 1099029.91206, "qv": 3033719144.340213, "taker_buy_qv": 1493018236.9716175, "taker_buy_valid": 1 }, "1622160000": { "opened": 1622160000, "o": 2742.23, "h": 2762.45, "l": 2327.38, "c": 2412.1, "v": 1554584.61362, "qv": 3934662309.0444226, "taker_buy_qv": 1931909198.7690516, "taker_buy_valid": 1 }, "1622246400": { "opened": 1622246400, "o": 2412.34, "h": 2574.27, "l": 2204.1, "c": 2278.74, "v": 1379427.18851, "qv": 3288804154.831871, "taker_buy_qv": 1625990815.6297283, "taker_buy_valid": 1 }, "1622332800": { "opened": 1622332800, "o": 2278.74, "h": 2476.42, "l": 2180.53, "c": 2385.98, "v": 1151113.19883, "qv": 2726606138.631717, "taker_buy_qv": 1368058965.0840323, "taker_buy_valid": 1 }, "1622419200": { "opened": 1622419200, "o": 2385.82, "h": 2720.0, "l": 2271.44, "c": 2706.15, "v": 1307958.04068, "qv": 3277131772.1340704, "taker_buy_qv": 1660383324.5955362, "taker_buy_valid": 1 }, "1622505600": { "opened": 1622505600, "o": 2706.15, "h": 2740.0, "l": 2523.74, "c": 2634.57, "v": 1179577.10806, "qv": 3081355010.9534516, "taker_buy_qv": 1503196035.623285, "taker_buy_valid": 1 }, "1622592000": { "opened": 1622592000, "o": 2634.31, "h": 2802.99, "l": 2550.0, "c": 2706.22, "v": 970070.53563, "qv": 2616566301.6287875, "taker_buy_qv": 1299176997.0039196, "taker_buy_valid": 1 }, "1622678400": { "opened": 1622678400, "o": 2706.21, "h": 2891.95, "l": 2662.4, "c": 2857.25, "v": 1024290.89423, "qv": 2874856613.490244, "taker_buy_qv": 1405843557.4623542, "taker_buy_valid": 1 }, "1622764800": { "opened": 1622764800, "o": 2857.25, "h": 2860.0, "l": 2552.0, "c": 2689.51, "v": 1188314.11191, "qv": 3175186750.490876, "taker_buy_qv": 1551953930.2872362, "taker_buy_valid": 1 }, "1622851200": { "opened": 1622851200, "o": 2689.54, "h": 2816.87, "l": 2552.23, "c": 2627.73, "v": 961824.12413, "qv": 2575726370.430859, "taker_buy_qv": 1300138730.369177, "taker_buy_valid": 1 }, "1622937600": { "opened": 1622937600, "o": 2627.63, "h": 2745.0, "l": 2614.0, "c": 2711.92, "v": 673792.69369, "qv": 1814112037.5335102, "taker_buy_qv": 889529103.1930319, "taker_buy_valid": 1 }, "1623024000": { "opened": 1623024000, "o": 2711.92, "h": 2847.55, "l": 2570.0, "c": 2592.05, "v": 1152128.07856, "qv": 3149245176.9112635, "taker_buy_qv": 1579210256.0021944, "taker_buy_valid": 1 }, "1623110400": { "opened": 1623110400, "o": 2592.05, "h": 2620.99, "l": 2304.91, "c": 2507.23, "v": 1693747.42759, "qv": 4201646662.8817344, "taker_buy_qv": 2049450576.8071203, "taker_buy_valid": 1 }, "1623196800": { "opened": 1623196800, "o": 2507.43, "h": 2626.63, "l": 2405.28, "c": 2610.18, "v": 1276718.24011, "qv": 3223323188.070379, "taker_buy_qv": 1586470728.7592206, "taker_buy_valid": 1 }, "1623283200": { "opened": 1623283200, "o": 2610.2, "h": 2624.46, "l": 2425.11, "c": 2471.09, "v": 741237.49926, "qv": 1874571746.4354444, "taker_buy_qv": 918906133.8856996, "taker_buy_valid": 1 }, "1623369600": { "opened": 1623369600, "o": 2471.01, "h": 2497.99, "l": 2321.37, "c": 2354.01, "v": 587364.27358, "qv": 1424975261.8077207, "taker_buy_qv": 687294443.9824528, "taker_buy_valid": 1 }, "1623456000": { "opened": 1623456000, "o": 2354.09, "h": 2454.53, "l": 2256.22, "c": 2370.74, "v": 767439.4984, "qv": 1807036943.9986246, "taker_buy_qv": 912817435.7895498, "taker_buy_valid": 1 }, "1623542400": { "opened": 1623542400, "o": 2370.64, "h": 2548.41, "l": 2308.41, "c": 2509.33, "v": 715948.75986, "qv": 1724097564.334307, "taker_buy_qv": 873887342.4001299, "taker_buy_valid": 1 }, "1623628800": { "opened": 1623628800, "o": 2509.33, "h": 2609.17, "l": 2461.0, "c": 2580.77, "v": 684183.55622, "qv": 1730260219.1338103, "taker_buy_qv": 871859785.3777081, "taker_buy_valid": 1 }, "1623715200": { "opened": 1623715200, "o": 2580.58, "h": 2640.0, "l": 2507.7, "c": 2543.54, "v": 599826.64933, "qv": 1548303436.0627651, "taker_buy_qv": 766423377.3833216, "taker_buy_valid": 1 }, "1623801600": { "opened": 1623801600, "o": 2543.55, "h": 2556.19, "l": 2351.18, "c": 2367.89, "v": 624741.78358, "qv": 1533734359.4130068, "taker_buy_qv": 698017754.3540518, "taker_buy_valid": 1 }, "1623888000": { "opened": 1623888000, "o": 2368.02, "h": 2460.5, "l": 2306.0, "c": 2373.28, "v": 560667.58566, "qv": 1338389545.0014825, "taker_buy_qv": 645226707.8364275, "taker_buy_valid": 1 }, "1623974400": { "opened": 1623974400, "o": 2373.28, "h": 2378.0, "l": 2139.0, "c": 2234.09, "v": 778905.20197, "qv": 1758827532.8833418, "taker_buy_qv": 838571112.1778259, "taker_buy_valid": 1 }, "1624060800": { "opened": 1624060800, "o": 2234.09, "h": 2278.82, "l": 2161.67, "c": 2164.67, "v": 496872.24997, "qv": 1104923869.4185991, "taker_buy_qv": 550102564.5556563, "taker_buy_valid": 1 }, "1624147200": { "opened": 1624147200, "o": 2165.34, "h": 2280.01, "l": 2040.68, "c": 2243.47, "v": 743883.64741, "qv": 1599009750.5269032, "taker_buy_qv": 800346451.8622457, "taker_buy_valid": 1 }, "1624233600": { "opened": 1624233600, "o": 2243.49, "h": 2260.16, "l": 1865.54, "c": 1885.49, "v": 1629819.66576, "qv": 3252129521.677504, "taker_buy_qv": 1576559907.5741656, "taker_buy_valid": 1 }, "1624320000": { "opened": 1624320000, "o": 1885.27, "h": 1998.0, "l": 1700.48, "c": 1879.28, "v": 1695338.08052, "qv": 3158928001.1311445, "taker_buy_qv": 1561415491.3361256, "taker_buy_valid": 1 }, "1624406400": { "opened": 1624406400, "o": 1879.29, "h": 2045.0, "l": 1821.95, "c": 1968.14, "v": 918612.30494, "qv": 1817518228.910071, "taker_buy_qv": 914984412.7312152, "taker_buy_valid": 1 }, "1624492800": { "opened": 1624492800, "o": 1967.95, "h": 2036.61, "l": 1884.79, "c": 1989.52, "v": 701231.67478, "qv": 1377799766.499455, "taker_buy_qv": 676304789.1846559, "taker_buy_valid": 1 }, "1624579200": { "opened": 1624579200, "o": 1989.53, "h": 2019.99, "l": 1791.22, "c": 1808.82, "v": 858808.54767, "qv": 1612556879.1072812, "taker_buy_qv": 766594867.420166, "taker_buy_valid": 1 }, "1624665600": { "opened": 1624665600, "o": 1808.97, "h": 1852.8, "l": 1717.32, "c": 1829.64, "v": 832315.14904, "qv": 1478550576.564645, "taker_buy_qv": 723391264.7348672, "taker_buy_valid": 1 }, "1624752000": { "opened": 1624752000, "o": 1829.84, "h": 1984.5, "l": 1804.26, "c": 1982.28, "v": 696055.79307, "qv": 1299521992.0717993, "taker_buy_qv": 662881681.770634, "taker_buy_valid": 1 }, "1624838400": { "opened": 1624838400, "o": 1982.27, "h": 2145.0, "l": 1960.52, "c": 2084.41, "v": 1044244.68308, "qv": 2138998047.8776278, "taker_buy_qv": 1109375130.9563096, "taker_buy_valid": 1 }, "1624924800": { "opened": 1624924800, "o": 2084.42, "h": 2245.0, "l": 2073.57, "c": 2165.33, "v": 831257.23277, "qv": 1804733069.9829893, "taker_buy_qv": 915112793.5954355, "taker_buy_valid": 1 }, "1625011200": { "opened": 1625011200, "o": 2165.46, "h": 2287.78, "l": 2087.99, "c": 2275.68, "v": 910583.6032, "qv": 1973676680.873127, "taker_buy_qv": 988252389.8537893, "taker_buy_valid": 1 }, "1625097600": { "opened": 1625097600, "o": 2275.68, "h": 2275.93, "l": 2073.12, "c": 2106.41, "v": 787865.25137, "qv": 1688043308.127257, "taker_buy_qv": 822709363.8629833, "taker_buy_valid": 1 }, "1625184000": { "opened": 1625184000, "o": 2106.41, "h": 2160.0, "l": 2018.5, "c": 2154.13, "v": 672282.37476, "qv": 1397269246.2664564, "taker_buy_qv": 700715966.082419, "taker_buy_valid": 1 }, "1625270400": { "opened": 1625270400, "o": 2153.95, "h": 2240.0, "l": 2112.01, "c": 2226.99, "v": 569264.801, "qv": 1248888441.2531536, "taker_buy_qv": 647377288.8497531, "taker_buy_valid": 1 }, "1625356800": { "opened": 1625356800, "o": 2226.99, "h": 2389.93, "l": 2189.58, "c": 2322.69, "v": 590656.25069, "qv": 1365904900.349907, "taker_buy_qv": 697045137.9373571, "taker_buy_valid": 1 }, "1625443200": { "opened": 1625443200, "o": 2322.69, "h": 2324.64, "l": 2157.32, "c": 2196.53, "v": 781806.31605, "qv": 1753862827.3791046, "taker_buy_qv": 843863080.0280032, "taker_buy_valid": 1 }, "1625529600": { "opened": 1625529600, "o": 2196.85, "h": 2350.0, "l": 2193.0, "c": 2322.5, "v": 785330.17152, "qv": 1803108194.4684093, "taker_buy_qv": 905951763.471528, "taker_buy_valid": 1 }, "1625616000": { "opened": 1625616000, "o": 2322.51, "h": 2409.0, "l": 2291.9, "c": 2316.57, "v": 666501.35572, "qv": 1570553094.6375713, "taker_buy_qv": 804702677.2747093, "taker_buy_valid": 1 }, "1625702400": { "opened": 1625702400, "o": 2316.25, "h": 2325.6, "l": 2084.79, "c": 2116.33, "v": 880265.04124, "qv": 1926184139.309848, "taker_buy_qv": 941278322.1307552, "taker_buy_valid": 1 }, "1625788800": { "opened": 1625788800, "o": 2116.32, "h": 2189.4, "l": 2046.51, "c": 2146.99, "v": 738611.36304, "qv": 1568646237.310995, "taker_buy_qv": 799855032.1068395, "taker_buy_valid": 1 }, "1625875200": { "opened": 1625875200, "o": 2146.99, "h": 2194.82, "l": 2074.16, "c": 2110.69, "v": 499071.85904, "qv": 1058023794.511424, "taker_buy_qv": 517802339.2489759, "taker_buy_valid": 1 }, "1625961600": { "opened": 1625961600, "o": 2110.68, "h": 2174.0, "l": 2081.02, "c": 2140.45, "v": 342294.40302, "qv": 727911535.268998, "taker_buy_qv": 374053441.9544357, "taker_buy_valid": 1 }, "1626048000": { "opened": 1626048000, "o": 2140.54, "h": 2167.83, "l": 2006.68, "c": 2031.58, "v": 540630.10742, "qv": 1126108847.3713691, "taker_buy_qv": 541195461.2027714, "taker_buy_valid": 1 }, "1626134400": { "opened": 1626134400, "o": 2031.57, "h": 2047.35, "l": 1918.0, "c": 1940.15, "v": 647388.24969, "qv": 1287490852.461495, "taker_buy_qv": 629467223.5950301, "taker_buy_valid": 1 }, "1626220800": { "opened": 1626220800, "o": 1940.44, "h": 2019.18, "l": 1865.0, "c": 1994.58, "v": 690505.60937, "qv": 1342931974.3496466, "taker_buy_qv": 661765917.4307932, "taker_buy_valid": 1 }, "1626307200": { "opened": 1626307200, "o": 1994.41, "h": 2042.88, "l": 1881.0, "c": 1919.51, "v": 645271.32563, "qv": 1251834409.941772, "taker_buy_qv": 635240853.688175, "taker_buy_valid": 1 }, "1626393600": { "opened": 1626393600, "o": 1919.54, "h": 1965.0, "l": 1850.0, "c": 1876.26, "v": 577068.89724, "qv": 1097832472.3221335, "taker_buy_qv": 536656638.6665545, "taker_buy_valid": 1 }, "1626480000": { "opened": 1626480000, "o": 1876.47, "h": 1919.19, "l": 1844.45, "c": 1899.59, "v": 430300.51578, "qv": 810628641.2579023, "taker_buy_qv": 407705129.4338168, "taker_buy_valid": 1 }, "1626566400": { "opened": 1626566400, "o": 1899.5, "h": 1993.79, "l": 1877.1, "c": 1891.64, "v": 534837.63654, "qv": 1038104997.5220178, "taker_buy_qv": 515762272.1233446, "taker_buy_valid": 1 }, "1626652800": { "opened": 1626652800, "o": 1891.65, "h": 1919.0, "l": 1805.0, "c": 1818.73, "v": 547419.93771, "qv": 1011627398.9238826, "taker_buy_qv": 465870373.918487, "taker_buy_valid": 1 }, "1626739200": { "opened": 1626739200, "o": 1818.73, "h": 1841.34, "l": 1706.0, "c": 1786.03, "v": 786257.272, "qv": 1386498470.3401668, "taker_buy_qv": 638066651.1050907, "taker_buy_valid": 1 }, "1626825600": { "opened": 1626825600, "o": 1786.03, "h": 2035.23, "l": 1747.55, "c": 1995.5, "v": 1115949.82033, "qv": 2138345813.7854452, "taker_buy_qv": 1096535844.2912283, "taker_buy_valid": 1 }, "1626912000": { "opened": 1626912000, "o": 1995.5, "h": 2046.0, "l": 1947.62, "c": 2024.56, "v": 768854.3659, "qv": 1536669128.5204518, "taker_buy_qv": 760682754.97891, "taker_buy_valid": 1 }, "1626998400": { "opened": 1626998400, "o": 2024.27, "h": 2130.9, "l": 1993.22, "c": 2124.25, "v": 708160.91322, "qv": 1455496732.0516536, "taker_buy_qv": 759725736.552947, "taker_buy_valid": 1 }, "1627084800": { "opened": 1627084800, "o": 2124.26, "h": 2199.5, "l": 2105.58, "c": 2184.75, "v": 633075.18592, "qv": 1360667031.9830072, "taker_buy_qv": 699891567.7571778, "taker_buy_valid": 1 }, "1627171200": { "opened": 1627171200, "o": 2184.9, "h": 2197.41, "l": 2105.93, "c": 2189.79, "v": 535630.27, "qv": 1154562327.653945, "taker_buy_qv": 569308146.3799202, "taker_buy_valid": 1 }, "1627257600": { "opened": 1627257600, "o": 2189.82, "h": 2433.65, "l": 2171.57, "c": 2228.08, "v": 1393738.163, "qv": 3222622416.2567244, "taker_buy_qv": 1620304810.0824242, "taker_buy_valid": 1 }, "1627344000": { "opened": 1627344000, "o": 2227.81, "h": 2319.26, "l": 2150.5, "c": 2299.49, "v": 906359.23478, "qv": 2025582065.4137945, "taker_buy_qv": 1012813193.0187281, "taker_buy_valid": 1 }, "1627430400": { "opened": 1627430400, "o": 2299.47, "h": 2345.0, "l": 2243.15, "c": 2300.9, "v": 718202.57727, "qv": 1649860557.2934496, "taker_buy_qv": 813646516.7585101, "taker_buy_valid": 1 }, "1627516800": { "opened": 1627516800, "o": 2300.9, "h": 2400.0, "l": 2266.12, "c": 2382.92, "v": 499364.83496, "qv": 1157988358.946293, "taker_buy_qv": 595101393.8037221, "taker_buy_valid": 1 }, "1627603200": { "opened": 1627603200, "o": 2382.93, "h": 2471.7, "l": 2315.92, "c": 2461.81, "v": 762577.28797, "qv": 1824191451.558631, "taker_buy_qv": 938693364.8598526, "taker_buy_valid": 1 }, "1627689600": { "opened": 1627689600, "o": 2461.77, "h": 2553.86, "l": 2420.68, "c": 2531.05, "v": 507601.05026, "qv": 1253810139.1383708, "taker_buy_qv": 644275659.9179009, "taker_buy_valid": 1 }, "1627776000": { "opened": 1627776000, "o": 2531.1, "h": 2697.61, "l": 2511.24, "c": 2555.69, "v": 853495.94078, "qv": 2217485596.778454, "taker_buy_qv": 1103204692.3483706, "taker_buy_valid": 1 }, "1627862400": { "opened": 1627862400, "o": 2555.5, "h": 2666.0, "l": 2507.0, "c": 2606.93, "v": 726701.84952, "qv": 1887684672.4710493, "taker_buy_qv": 907116380.7113303, "taker_buy_valid": 1 }, "1627948800": { "opened": 1627948800, "o": 2606.92, "h": 2632.44, "l": 2442.32, "c": 2509.04, "v": 792960.84375, "qv": 1986976146.0041504, "taker_buy_qv": 951417932.12994, "taker_buy_valid": 1 }, "1628035200": { "opened": 1628035200, "o": 2508.51, "h": 2772.71, "l": 2457.68, "c": 2724.78, "v": 954590.7536, "qv": 2498364633.894655, "taker_buy_qv": 1277999531.487594, "taker_buy_valid": 1 }, "1628121600": { "opened": 1628121600, "o": 2724.55, "h": 2843.98, "l": 2529.91, "c": 2826.99, "v": 1307720.20654, "qv": 3553456266.77197, "taker_buy_qv": 1816958298.9456925, "taker_buy_valid": 1 }, "1628208000": { "opened": 1628208000, "o": 2827.01, "h": 2946.75, "l": 2720.06, "c": 2891.58, "v": 825399.48637, "qv": 2334160884.1259294, "taker_buy_qv": 1171841746.7253797, "taker_buy_valid": 1 }, "1628294400": { "opened": 1628294400, "o": 2891.54, "h": 3171.0, "l": 2865.5, "c": 3160.31, "v": 1205277.10095, "qv": 3673732670.317354, "taker_buy_qv": 1908033758.0463479, "taker_buy_valid": 1 }, "1628380800": { "opened": 1628380800, "o": 3160.48, "h": 3189.99, "l": 2949.03, "c": 3011.85, "v": 966349.70579, "qv": 2979960615.1300263, "taker_buy_qv": 1494356685.8181498, "taker_buy_valid": 1 }, "1628467200": { "opened": 1628467200, "o": 3011.84, "h": 3186.0, "l": 2893.23, "c": 3160.52, "v": 1129584.61614, "qv": 3453771928.0603356, "taker_buy_qv": 1719164995.690605, "taker_buy_valid": 1 }, "1628553600": { "opened": 1628553600, "o": 3160.51, "h": 3233.0, "l": 3051.22, "c": 3141.66, "v": 880675.74443, "qv": 2763516346.6677885, "taker_buy_qv": 1403643255.700469, "taker_buy_valid": 1 }, "1628640000": { "opened": 1628640000, "o": 3141.14, "h": 3274.0, "l": 3120.27, "c": 3160.5, "v": 732546.60433, "qv": 2351996141.79722, "taker_buy_qv": 1168247882.8953278, "taker_buy_valid": 1 }, "1628726400": { "opened": 1628726400, "o": 3160.4, "h": 3239.0, "l": 2979.29, "c": 3045.96, "v": 737628.45808, "qv": 2283938414.771762, "taker_buy_qv": 1083322209.190179, "taker_buy_valid": 1 }, "1628812800": { "opened": 1628812800, "o": 3046.11, "h": 3327.83, "l": 3033.8, "c": 3322.32, "v": 579333.40323, "qv": 1867199038.7077763, "taker_buy_qv": 975151109.1948576, "taker_buy_valid": 1 }, "1628899200": { "opened": 1628899200, "o": 3322.33, "h": 3330.98, "l": 3200.0, "c": 3263.16, "v": 486102.53787, "qv": 1587713825.6861787, "taker_buy_qv": 774933248.7153627, "taker_buy_valid": 1 }, "1628985600": { "opened": 1628985600, "o": 3263.16, "h": 3320.0, "l": 3111.13, "c": 3307.09, "v": 565579.67765, "qv": 1813755247.625386, "taker_buy_qv": 892667696.2892821, "taker_buy_valid": 1 }, "1629072000": { "opened": 1629072000, "o": 3307.35, "h": 3335.0, "l": 3135.22, "c": 3146.53, "v": 635667.05422, "qv": 2062860388.3954494, "taker_buy_qv": 973748229.973464, "taker_buy_valid": 1 }, "1629158400": { "opened": 1629158400, "o": 3147.18, "h": 3290.0, "l": 2991.89, "c": 3011.72, "v": 804996.06971, "qv": 2535149204.5375986, "taker_buy_qv": 1180969163.5711126, "taker_buy_valid": 1 }, "1629244800": { "opened": 1629244800, "o": 3011.73, "h": 3125.81, "l": 2950.0, "c": 3014.55, "v": 625103.25568, "qv": 1902429362.9636242, "taker_buy_qv": 950560051.1196572, "taker_buy_valid": 1 }, "1629331200": { "opened": 1629331200, "o": 3014.18, "h": 3188.0, "l": 2958.33, "c": 3184.12, "v": 634769.92174, "qv": 1931520693.610396, "taker_buy_qv": 984487319.539263, "taker_buy_valid": 1 }, "1629417600": { "opened": 1629417600, "o": 3184.11, "h": 3300.0, "l": 3177.16, "c": 3284.82, "v": 558127.4554, "qv": 1809283029.2179065, "taker_buy_qv": 907257350.5530814, "taker_buy_valid": 1 }, "1629504000": { "opened": 1629504000, "o": 3284.81, "h": 3309.16, "l": 3207.0, "c": 3223.43, "v": 421156.09084, "qv": 1375973641.1631632, "taker_buy_qv": 691281509.7907203, "taker_buy_valid": 1 }, "1629590400": { "opened": 1629590400, "o": 3223.36, "h": 3272.0, "l": 3126.42, "c": 3238.0, "v": 406479.07654, "qv": 1304347038.5713573, "taker_buy_qv": 642534234.4598523, "taker_buy_valid": 1 }, "1629676800": { "opened": 1629676800, "o": 3238.0, "h": 3377.89, "l": 3230.02, "c": 3321.28, "v": 602103.44614, "qv": 2000534992.1483486, "taker_buy_qv": 1023003561.2471209, "taker_buy_valid": 1 }, "1629763200": { "opened": 1629763200, "o": 3321.28, "h": 3357.85, "l": 3147.31, "c": 3170.62, "v": 540480.07853, "qv": 1758604481.5998473, "taker_buy_qv": 833541906.1232423, "taker_buy_valid": 1 }, "1629849600": { "opened": 1629849600, "o": 3170.63, "h": 3248.0, "l": 3080.0, "c": 3226.87, "v": 483697.69444, "qv": 1534476278.2531996, "taker_buy_qv": 754272690.4561902, "taker_buy_valid": 1 }, "1629936000": { "opened": 1629936000, "o": 3226.88, "h": 3250.0, "l": 3053.3, "c": 3093.2, "v": 442298.47372, "qv": 1382397989.4504704, "taker_buy_qv": 658517127.7445049, "taker_buy_valid": 1 }, "1630022400": { "opened": 1630022400, "o": 3093.06, "h": 3280.0, "l": 3060.18, "c": 3273.45, "v": 451027.80711, "qv": 1434311977.245256, "taker_buy_qv": 735958225.3697006, "taker_buy_valid": 1 }, "1630108800": { "opened": 1630108800, "o": 3273.89, "h": 3287.0, "l": 3210.31, "c": 3244.48, "v": 262360.34921, "qv": 850631439.0532795, "taker_buy_qv": 418041843.9212773, "taker_buy_valid": 1 }, "1630195200": { "opened": 1630195200, "o": 3244.75, "h": 3285.0, "l": 3152.34, "c": 3223.47, "v": 335806.7827, "qv": 1078681950.902087, "taker_buy_qv": 541070972.50378, "taker_buy_valid": 1 }, "1630281600": { "opened": 1630281600, "o": 3223.47, "h": 3347.95, "l": 3143.0, "c": 3229.64, "v": 625347.27541, "qv": 2027490192.4973872, "taker_buy_qv": 1029315993.3941461, "taker_buy_valid": 1 }, "1630368000": { "opened": 1630368000, "o": 3229.14, "h": 3476.0, "l": 3188.77, "c": 3429.2, "v": 863071.13092, "qv": 2895209449.707765, "taker_buy_qv": 1446458670.5660667, "taker_buy_valid": 1 }, "1630454400": { "opened": 1630454400, "o": 3429.19, "h": 3842.0, "l": 3382.22, "c": 3826.82, "v": 845759.95868, "qv": 3038498667.85424, "taker_buy_qv": 1600713524.7388706, "taker_buy_valid": 1 }, "1630540800": { "opened": 1630540800, "o": 3826.82, "h": 3836.8, "l": 3717.04, "c": 3785.82, "v": 525165.7996, "qv": 1981758437.085756, "taker_buy_qv": 963939552.296903, "taker_buy_valid": 1 }, "1630627200": { "opened": 1630627200, "o": 3785.82, "h": 4027.88, "l": 3705.05, "c": 3938.11, "v": 655903.75739, "qv": 2557662974.330016, "taker_buy_qv": 1306320160.6493835, "taker_buy_valid": 1 }, "1630713600": { "opened": 1630713600, "o": 3938.11, "h": 3970.0, "l": 3832.5, "c": 3885.52, "v": 364478.1193, "qv": 1422981232.233712, "taker_buy_qv": 688072330.17936, "taker_buy_valid": 1 }, "1630800000": { "opened": 1630800000, "o": 3885.61, "h": 3980.0, "l": 3830.0, "c": 3950.29, "v": 365759.8597, "qv": 1432553302.476841, "taker_buy_qv": 733284736.185792, "taker_buy_valid": 1 }, "1630886400": { "opened": 1630886400, "o": 3950.28, "h": 3970.0, "l": 3864.3, "c": 3926.77, "v": 397768.5783, "qv": 1562560096.37577, "taker_buy_qv": 782756030.92282, "taker_buy_valid": 1 }, "1630972800": { "opened": 1630972800, "o": 3926.67, "h": 3947.15, "l": 3005.0, "c": 3434.57, "v": 1203536.00209, "qv": 4298119218.282754, "taker_buy_qv": 2025608219.4950175, "taker_buy_valid": 1 }, "1631059200": { "opened": 1631059200, "o": 3434.84, "h": 3560.0, "l": 3215.16, "c": 3499.0, "v": 780611.7657, "qv": 2665272033.980108, "taker_buy_qv": 1318127754.089355, "taker_buy_valid": 1 }, "1631145600": { "opened": 1631145600, "o": 3499.01, "h": 3567.06, "l": 3390.4, "c": 3424.93, "v": 628553.8831, "qv": 2194182935.338638, "taker_buy_qv": 1095691059.372896, "taker_buy_valid": 1 }, "1631232000": { "opened": 1631232000, "o": 3424.94, "h": 3514.11, "l": 3150.0, "c": 3208.86, "v": 633026.2659, "qv": 2107283581.30531, "taker_buy_qv": 1041506592.916316, "taker_buy_valid": 1 }, "1631318400": { "opened": 1631318400, "o": 3208.85, "h": 3348.37, "l": 3200.0, "c": 3267.21, "v": 413524.1761, "qv": 1355587141.453793, "taker_buy_qv": 680210107.377414, "taker_buy_valid": 1 }, "1631404800": { "opened": 1631404800, "o": 3267.1, "h": 3474.16, "l": 3231.1, "c": 3404.21, "v": 408858.9595, "qv": 1379322044.697631, "taker_buy_qv": 686413591.484902, "taker_buy_valid": 1 }, "1631491200": { "opened": 1631491200, "o": 3404.3, "h": 3430.3, "l": 3108.49, "c": 3285.35, "v": 647855.7199, "qv": 2103663103.067748, "taker_buy_qv": 1013528553.212599, "taker_buy_valid": 1 }, "1631577600": { "opened": 1631577600, "o": 3285.09, "h": 3437.05, "l": 3269.95, "c": 3434.37, "v": 373634.9026, "qv": 1249733657.132103, "taker_buy_qv": 626226181.393532, "taker_buy_valid": 1 }, "1631664000": { "opened": 1631664000, "o": 3434.37, "h": 3616.16, "l": 3357.78, "c": 3613.55, "v": 428507.5278, "qv": 1486156273.791875, "taker_buy_qv": 749354190.414229, "taker_buy_valid": 1 }, "1631750400": { "opened": 1631750400, "o": 3613.55, "h": 3676.28, "l": 3481.14, "c": 3567.98, "v": 467985.4919, "qv": 1680487713.224465, "taker_buy_qv": 831073629.504893, "taker_buy_valid": 1 }, "1631836800": { "opened": 1631836800, "o": 3567.97, "h": 3594.17, "l": 3350.07, "c": 3399.81, "v": 398888.3705, "qv": 1383268101.517886, "taker_buy_qv": 678415330.952951, "taker_buy_valid": 1 }, "1631923200": { "opened": 1631923200, "o": 3399.89, "h": 3541.96, "l": 3368.88, "c": 3435.64, "v": 315162.7627, "qv": 1090387917.429689, "taker_buy_qv": 535810347.479779, "taker_buy_valid": 1 }, "1632009600": { "opened": 1632009600, "o": 3435.64, "h": 3456.53, "l": 3277.74, "c": 3328.62, "v": 312948.0013, "qv": 1052980779.84908, "taker_buy_qv": 509076793.307809, "taker_buy_valid": 1 }, "1632096000": { "opened": 1632096000, "o": 3328.57, "h": 3347.82, "l": 2913.39, "c": 2977.28, "v": 917939.57849, "qv": 2834781758.8926153, "taker_buy_qv": 1353089301.934755, "taker_buy_valid": 1 }, "1632182400": { "opened": 1632182400, "o": 2977.32, "h": 3105.83, "l": 2652.0, "c": 2765.9, "v": 971519.88941, "qv": 2827179157.4349656, "taker_buy_qv": 1365275107.8553398, "taker_buy_valid": 1 }, "1632268800": { "opened": 1632268800, "o": 2766.72, "h": 3088.88, "l": 2737.54, "c": 3076.92, "v": 677457.64825, "qv": 1993084668.614384, "taker_buy_qv": 1049114512.68168, "taker_buy_valid": 1 }, "1632355200": { "opened": 1632355200, "o": 3076.92, "h": 3174.5, "l": 3033.85, "c": 3152.5, "v": 459293.8858, "qv": 1428616217.718121, "taker_buy_qv": 716904113.011812, "taker_buy_valid": 1 }, "1632441600": { "opened": 1632441600, "o": 3152.41, "h": 3158.52, "l": 2733.0, "c": 2928.53, "v": 932090.8856, "qv": 2715718192.370976, "taker_buy_qv": 1302897206.37027, "taker_buy_valid": 1 }, "1632528000": { "opened": 1632528000, "o": 2928.22, "h": 2967.52, "l": 2801.57, "c": 2921.73, "v": 491974.0226, "qv": 1428143403.478111, "taker_buy_qv": 712408056.645926, "taker_buy_valid": 1 }, "1632614400": { "opened": 1632614400, "o": 2921.84, "h": 3115.51, "l": 2738.17, "c": 3059.37, "v": 703594.478, "qv": 2062409598.894876, "taker_buy_qv": 1015957876.595305, "taker_buy_valid": 1 }, "1632700800": { "opened": 1632700800, "o": 3059.36, "h": 3164.94, "l": 2922.71, "c": 2925.59, "v": 510130.7319, "qv": 1564096695.372967, "taker_buy_qv": 766484764.136042, "taker_buy_valid": 1 }, "1632787200": { "opened": 1632787200, "o": 2924.76, "h": 2970.82, "l": 2789.0, "c": 2804.91, "v": 511325.4643, "qv": 1477983245.669702, "taker_buy_qv": 724263328.002969, "taker_buy_valid": 1 }, "1632873600": { "opened": 1632873600, "o": 2805.15, "h": 2950.0, "l": 2782.0, "c": 2850.45, "v": 411305.0893, "qv": 1180681056.162314, "taker_buy_qv": 596539497.02346, "taker_buy_valid": 1 }, "1632960000": { "opened": 1632960000, "o": 2850.45, "h": 3048.42, "l": 2837.19, "c": 3000.61, "v": 506896.7612, "qv": 1514341937.307116, "taker_buy_qv": 762091704.426968, "taker_buy_valid": 1 }, "1633046400": { "opened": 1633046400, "o": 3000.62, "h": 3330.0, "l": 2969.07, "c": 3309.91, "v": 648714.6151, "qv": 2063112280.667791, "taker_buy_qv": 1070284895.056629, "taker_buy_valid": 1 }, "1633132800": { "opened": 1633132800, "o": 3309.91, "h": 3469.0, "l": 3257.0, "c": 3387.76, "v": 422551.1811, "qv": 1417055615.816637, "taker_buy_qv": 722876150.36715, "taker_buy_valid": 1 }, "1633219200": { "opened": 1633219200, "o": 3387.77, "h": 3488.0, "l": 3342.51, "c": 3417.73, "v": 360586.8905, "qv": 1231536168.315363, "taker_buy_qv": 625701691.951877, "taker_buy_valid": 1 }, "1633305600": { "opened": 1633305600, "o": 3417.73, "h": 3437.19, "l": 3270.0, "c": 3386.31, "v": 485204.642, "qv": 1631562261.554976, "taker_buy_qv": 789540744.903459, "taker_buy_valid": 1 }, "1633392000": { "opened": 1633392000, "o": 3386.31, "h": 3545.0, "l": 3363.78, "c": 3515.27, "v": 393900.8818, "qv": 1355905889.610947, "taker_buy_qv": 684720843.632569, "taker_buy_valid": 1 }, "1633478400": { "opened": 1633478400, "o": 3515.48, "h": 3632.11, "l": 3342.0, "c": 3574.89, "v": 618265.5402, "qv": 2172519696.562985, "taker_buy_qv": 1089939304.811416, "taker_buy_valid": 1 }, "1633564800": { "opened": 1633564800, "o": 3574.88, "h": 3653.98, "l": 3470.8, "c": 3587.47, "v": 486102.3591, "qv": 1736906584.27609, "taker_buy_qv": 868883834.301905, "taker_buy_valid": 1 }, "1633651200": { "opened": 1633651200, "o": 3587.47, "h": 3695.0, "l": 3532.0, "c": 3563.13, "v": 403597.1437, "qv": 1455713871.288283, "taker_buy_qv": 719958341.956916, "taker_buy_valid": 1 }, "1633737600": { "opened": 1633737600, "o": 3563.13, "h": 3635.0, "l": 3538.07, "c": 3574.82, "v": 361906.7514, "qv": 1299757023.499163, "taker_buy_qv": 653707840.812712, "taker_buy_valid": 1 }, "1633824000": { "opened": 1633824000, "o": 3574.83, "h": 3604.0, "l": 3405.0, "c": 3414.22, "v": 580223.6302, "qv": 2049128230.344259, "taker_buy_qv": 1001342447.915331, "taker_buy_valid": 1 }, "1633910400": { "opened": 1633910400, "o": 3414.22, "h": 3623.8, "l": 3371.0, "c": 3542.12, "v": 493521.882, "qv": 1743391083.658808, "taker_buy_qv": 853789828.787545, "taker_buy_valid": 1 }, "1633996800": { "opened": 1633996800, "o": 3542.12, "h": 3547.11, "l": 3403.21, "c": 3491.46, "v": 409377.1918, "qv": 1425455761.406618, "taker_buy_qv": 702321739.232061, "taker_buy_valid": 1 }, "1634083200": { "opened": 1634083200, "o": 3491.43, "h": 3613.0, "l": 3412.7, "c": 3607.42, "v": 393463.1222, "qv": 1376610269.516408, "taker_buy_qv": 706082588.659431, "taker_buy_valid": 1 }, "1634169600": { "opened": 1634169600, "o": 3607.41, "h": 3824.0, "l": 3586.04, "c": 3790.82, "v": 481894.1473, "qv": 1792792932.944189, "taker_buy_qv": 936783652.887338, "taker_buy_valid": 1 }, "1634256000": { "opened": 1634256000, "o": 3790.82, "h": 3907.77, "l": 3734.1, "c": 3868.99, "v": 504321.732, "qv": 1924965953.858499, "taker_buy_qv": 970514136.648077, "taker_buy_valid": 1 }, "1634342400": { "opened": 1634342400, "o": 3868.38, "h": 3971.0, "l": 3803.56, "c": 3829.96, "v": 373727.8549, "qv": 1452752901.397648, "taker_buy_qv": 727596178.479473, "taker_buy_valid": 1 }, "1634428800": { "opened": 1634428800, "o": 3829.96, "h": 3919.19, "l": 3640.0, "c": 3846.85, "v": 368898.9831, "qv": 1406207658.840768, "taker_buy_qv": 680830276.477113, "taker_buy_valid": 1 }, "1634515200": { "opened": 1634515200, "o": 3847.0, "h": 3893.14, "l": 3676.0, "c": 3744.96, "v": 401819.9734, "qv": 1520728621.310328, "taker_buy_qv": 741595496.941215, "taker_buy_valid": 1 }, "1634601600": { "opened": 1634601600, "o": 3744.96, "h": 3886.89, "l": 3732.0, "c": 3877.03, "v": 341268.3723, "qv": 1300066269.933142, "taker_buy_qv": 664357630.012369, "taker_buy_valid": 1 }, "1634688000": { "opened": 1634688000, "o": 3876.98, "h": 4169.0, "l": 3828.05, "c": 4161.15, "v": 537383.09732, "qv": 2149449047.3673105, "taker_buy_qv": 1118325109.6206875, "taker_buy_valid": 1 }, "1634774400": { "opened": 1634774400, "o": 4161.37, "h": 4375.0, "l": 4013.13, "c": 4052.99, "v": 798566.55805, "qv": 3335123440.9982123, "taker_buy_qv": 1692164862.5576446, "taker_buy_valid": 1 }, "1634860800": { "opened": 1634860800, "o": 4053.0, "h": 4167.41, "l": 3888.0, "c": 3972.2, "v": 463222.5428, "qv": 1872218697.851097, "taker_buy_qv": 898314133.554093, "taker_buy_valid": 1 }, "1634947200": { "opened": 1634947200, "o": 3972.19, "h": 4172.0, "l": 3937.51, "c": 4167.12, "v": 326576.9601, "qv": 1323345505.757517, "taker_buy_qv": 682461302.982081, "taker_buy_valid": 1 }, "1635033600": { "opened": 1635033600, "o": 4167.13, "h": 4186.57, "l": 3961.5, "c": 4082.33, "v": 350115.8386, "qv": 1421627004.334803, "taker_buy_qv": 705808722.830333, "taker_buy_valid": 1 }, "1635120000": { "opened": 1635120000, "o": 4082.33, "h": 4236.0, "l": 4067.71, "c": 4220.37, "v": 347438.6534, "qv": 1445430078.54488, "taker_buy_qv": 721155504.756785, "taker_buy_valid": 1 }, "1635206400": { "opened": 1635206400, "o": 4220.36, "h": 4297.0, "l": 4090.21, "c": 4131.52, "v": 414498.1599, "qv": 1739912498.469915, "taker_buy_qv": 864564656.686144, "taker_buy_valid": 1 }, "1635292800": { "opened": 1635292800, "o": 4131.52, "h": 4307.0, "l": 3909.0, "c": 3922.0, "v": 704604.25, "qv": 2874313313.398058, "taker_buy_qv": 1399582259.368619, "taker_buy_valid": 1 }, "1635379200": { "opened": 1635379200, "o": 3921.99, "h": 4295.0, "l": 3890.17, "c": 4286.02, "v": 626378.5055, "qv": 2587268364.261439, "taker_buy_qv": 1370287598.125038, "taker_buy_valid": 1 }, "1635465600": { "opened": 1635465600, "o": 4286.01, "h": 4460.47, "l": 4265.97, "c": 4418.89, "v": 559231.07691, "qv": 2440933126.0486555, "taker_buy_qv": 1309028738.7546902, "taker_buy_valid": 1 }, "1635552000": { "opened": 1635552000, "o": 4418.89, "h": 4434.06, "l": 4232.2, "c": 4322.68, "v": 340223.069, "qv": 1469664811.936835, "taker_buy_qv": 712725589.416983, "taker_buy_valid": 1 }, "1635638400": { "opened": 1635638400, "o": 4322.68, "h": 4399.14, "l": 4164.35, "c": 4287.21, "v": 412856.2893, "qv": 1764886607.687624, "taker_buy_qv": 885572414.319753, "taker_buy_valid": 1 }, "1635724800": { "opened": 1635724800, "o": 4287.48, "h": 4386.58, "l": 4146.3, "c": 4319.43, "v": 417620.7073, "qv": 1794319887.30236, "taker_buy_qv": 895858147.040655, "taker_buy_valid": 1 }, "1635811200": { "opened": 1635811200, "o": 4319.43, "h": 4599.6, "l": 4284.43, "c": 4589.89, "v": 468184.79301, "qv": 2083371519.8068273, "taker_buy_qv": 1092310373.4304738, "taker_buy_valid": 1 }, "1635897600": { "opened": 1635897600, "o": 4589.68, "h": 4665.87, "l": 4455.0, "c": 4603.35, "v": 448658.35125, "qv": 2051737308.012625, "taker_buy_qv": 1014198753.1220545, "taker_buy_valid": 1 }, "1635984000": { "opened": 1635984000, "o": 4603.35, "h": 4606.65, "l": 4420.08, "c": 4532.32, "v": 368218.25695, "qv": 1663942873.793036, "taker_buy_qv": 817221755.717328, "taker_buy_valid": 1 }, "1636070400": { "opened": 1636070400, "o": 4532.31, "h": 4570.05, "l": 4438.8, "c": 4474.24, "v": 305651.7244, "qv": 1375503505.227947, "taker_buy_qv": 684734029.750039, "taker_buy_valid": 1 }, "1636156800": { "opened": 1636156800, "o": 4474.24, "h": 4530.0, "l": 4326.17, "c": 4518.0, "v": 322154.0973, "qv": 1429791261.319524, "taker_buy_qv": 720042764.54545, "taker_buy_valid": 1 }, "1636243200": { "opened": 1636243200, "o": 4518.0, "h": 4637.98, "l": 4502.37, "c": 4612.59, "v": 243596.5952, "qv": 1115635571.36518, "taker_buy_qv": 568809173.880069, "taker_buy_valid": 1 }, "1636329600": { "opened": 1636329600, "o": 4612.59, "h": 4822.97, "l": 4612.0, "c": 4807.98, "v": 391102.31806, "qv": 1850800839.6928575, "taker_buy_qv": 957541306.1850827, "taker_buy_valid": 1 }, "1636416000": { "opened": 1636416000, "o": 4807.98, "h": 4838.28, "l": 4713.89, "c": 4732.33, "v": 311267.57998, "qv": 1489567265.6696913, "taker_buy_qv": 708147066.5785882, "taker_buy_valid": 1 }, "1636502400": { "opened": 1636502400, "o": 4732.33, "h": 4868.0, "l": 4461.93, "c": 4628.78, "v": 553596.99163, "qv": 2600175501.1604886, "taker_buy_qv": 1268630239.571584, "taker_buy_valid": 1 }, "1636588800": { "opened": 1636588800, "o": 4628.68, "h": 4779.0, "l": 4576.47, "c": 4719.0, "v": 303688.9765, "qv": 1425610198.742417, "taker_buy_qv": 741000169.592689, "taker_buy_valid": 1 }, "1636675200": { "opened": 1636675200, "o": 4719.0, "h": 4809.71, "l": 4507.85, "c": 4665.46, "v": 461580.0415, "qv": 2146130116.871767, "taker_buy_qv": 1088185088.951037, "taker_buy_valid": 1 }, "1636761600": { "opened": 1636761600, "o": 4665.47, "h": 4707.6, "l": 4584.08, "c": 4644.28, "v": 220720.6611, "qv": 1026142451.546252, "taker_buy_qv": 550635027.19302, "taker_buy_valid": 1 }, "1636848000": { "opened": 1636848000, "o": 4644.27, "h": 4696.05, "l": 4514.12, "c": 4626.5, "v": 245309.0674, "qv": 1126786539.405778, "taker_buy_qv": 563409641.23753, "taker_buy_valid": 1 }, "1636934400": { "opened": 1636934400, "o": 4626.5, "h": 4772.01, "l": 4540.0, "c": 4563.78, "v": 375421.6601, "qv": 1752738875.791921, "taker_buy_qv": 905084671.525607, "taker_buy_valid": 1 }, "1637020800": { "opened": 1637020800, "o": 4563.77, "h": 4563.77, "l": 4103.0, "c": 4209.76, "v": 735857.063, "qv": 3163788841.066021, "taker_buy_qv": 1525045237.187241, "taker_buy_valid": 1 }, "1637107200": { "opened": 1637107200, "o": 4209.59, "h": 4299.91, "l": 4063.48, "c": 4287.8, "v": 472852.1842, "qv": 1980248927.711231, "taker_buy_qv": 964335338.194658, "taker_buy_valid": 1 }, "1637193600": { "opened": 1637193600, "o": 4288.07, "h": 4344.81, "l": 3956.44, "c": 3996.9, "v": 576945.1837, "qv": 2387588164.850108, "taker_buy_qv": 1123646212.609458, "taker_buy_valid": 1 }, "1637280000": { "opened": 1637280000, "o": 3996.9, "h": 4308.97, "l": 3973.01, "c": 4294.76, "v": 420045.0897, "qv": 1740904041.283998, "taker_buy_qv": 915311333.172286, "taker_buy_valid": 1 }, "1637366400": { "opened": 1637366400, "o": 4294.75, "h": 4435.88, "l": 4199.86, "c": 4412.17, "v": 365584.578, "qv": 1577172914.216076, "taker_buy_qv": 797947406.834007, "taker_buy_valid": 1 }, "1637452800": { "opened": 1637452800, "o": 4412.17, "h": 4451.0, "l": 4242.41, "c": 4258.31, "v": 340206.3203, "qv": 1479842945.950397, "taker_buy_qv": 712849742.985788, "taker_buy_valid": 1 }, "1637539200": { "opened": 1637539200, "o": 4259.7, "h": 4320.0, "l": 4022.74, "c": 4085.97, "v": 518501.3338, "qv": 2167112891.865733, "taker_buy_qv": 1055865143.426048, "taker_buy_valid": 1 }, "1637625600": { "opened": 1637625600, "o": 4086.28, "h": 4385.59, "l": 4059.62, "c": 4339.44, "v": 502811.7902, "qv": 2125825553.222323, "taker_buy_qv": 1087600936.697824, "taker_buy_valid": 1 }, "1637712000": { "opened": 1637712000, "o": 4339.45, "h": 4373.94, "l": 4167.65, "c": 4269.36, "v": 448727.0306, "qv": 1913428104.737214, "taker_buy_qv": 955466127.579108, "taker_buy_valid": 1 }, "1637798400": { "opened": 1637798400, "o": 4270.1, "h": 4550.0, "l": 4248.27, "c": 4524.85, "v": 445868.2434, "qv": 1962939107.447745, "taker_buy_qv": 1020486293.959096, "taker_buy_valid": 1 }, "1637884800": { "opened": 1637884800, "o": 4524.48, "h": 4551.0, "l": 3913.0, "c": 4041.2, "v": 720245.1612, "qv": 2994490664.021844, "taker_buy_qv": 1449711434.447617, "taker_buy_valid": 1 }, "1637971200": { "opened": 1637971200, "o": 4041.2, "h": 4183.66, "l": 4028.34, "c": 4095.29, "v": 275326.5202, "qv": 1133169071.35039, "taker_buy_qv": 560538419.133488, "taker_buy_valid": 1 }, "1638057600": { "opened": 1638057600, "o": 4095.29, "h": 4298.51, "l": 3964.0, "c": 4294.78, "v": 346471.3551, "qv": 1421535999.752079, "taker_buy_qv": 716242629.180937, "taker_buy_valid": 1 }, "1638144000": { "opened": 1638144000, "o": 4294.77, "h": 4458.92, "l": 4276.89, "c": 4444.53, "v": 406881.2284, "qv": 1772611136.392454, "taker_buy_qv": 861297710.051238, "taker_buy_valid": 1 }, "1638230400": { "opened": 1638230400, "o": 4444.54, "h": 4753.0, "l": 4346.36, "c": 4630.26, "v": 743024.4662, "qv": 3391424543.472383, "taker_buy_qv": 1747000994.593408, "taker_buy_valid": 1 }, "1638316800": { "opened": 1638316800, "o": 4630.25, "h": 4778.75, "l": 4523.99, "c": 4582.95, "v": 508198.3105, "qv": 2382156066.737272, "taker_buy_qv": 1154670707.221559, "taker_buy_valid": 1 }, "1638403200": { "opened": 1638403200, "o": 4582.95, "h": 4634.83, "l": 4433.0, "c": 4511.21, "v": 451861.9545, "qv": 2047468326.802657, "taker_buy_qv": 1025021244.456828, "taker_buy_valid": 1 }, "1638489600": { "opened": 1638489600, "o": 4511.35, "h": 4654.88, "l": 4032.5, "c": 4215.73, "v": 677974.8659, "qv": 2972156867.637412, "taker_buy_qv": 1461878585.380166, "taker_buy_valid": 1 }, "1638576000": { "opened": 1638576000, "o": 4215.01, "h": 4238.59, "l": 3503.68, "c": 4117.25, "v": 1111773.1451, "qv": 4370074804.513231, "taker_buy_qv": 2087295412.430941, "taker_buy_valid": 1 }, "1638662400": { "opened": 1638662400, "o": 4117.25, "h": 4248.19, "l": 4031.39, "c": 4196.44, "v": 536325.4413, "qv": 2224220852.279197, "taker_buy_qv": 1110245049.715657, "taker_buy_valid": 1 }, "1638748800": { "opened": 1638748800, "o": 4196.44, "h": 4376.15, "l": 3921.0, "c": 4347.59, "v": 726742.9638, "qv": 2991267298.82173, "taker_buy_qv": 1481368763.448508, "taker_buy_valid": 1 }, "1638835200": { "opened": 1638835200, "o": 4347.57, "h": 4425.0, "l": 4255.92, "c": 4306.4, "v": 420749.751, "qv": 1830621575.426944, "taker_buy_qv": 910268147.820948, "taker_buy_valid": 1 }, "1638921600": { "opened": 1638921600, "o": 4306.4, "h": 4450.49, "l": 4222.95, "c": 4436.91, "v": 429403.9351, "qv": 1868281437.565388, "taker_buy_qv": 949111222.931751, "taker_buy_valid": 1 }, "1639008000": { "opened": 1639008000, "o": 4436.91, "h": 4488.0, "l": 4076.16, "c": 4105.64, "v": 462173.711, "qv": 1970732612.694487, "taker_buy_qv": 939705730.525763, "taker_buy_valid": 1 }, "1639094400": { "opened": 1639094400, "o": 4105.64, "h": 4231.08, "l": 3887.37, "c": 3897.94, "v": 563236.5671, "qv": 2287155262.156313, "taker_buy_qv": 1121490841.658745, "taker_buy_valid": 1 }, "1639180800": { "opened": 1639180800, "o": 3898.31, "h": 4097.08, "l": 3828.22, "c": 4089.37, "v": 427853.4343, "qv": 1711893271.974861, "taker_buy_qv": 877920201.044637, "taker_buy_valid": 1 }, "1639267200": { "opened": 1639267200, "o": 4089.68, "h": 4173.63, "l": 3986.25, "c": 4130.0, "v": 260535.5157, "qv": 1061361793.041272, "taker_buy_qv": 540996287.574902, "taker_buy_valid": 1 }, "1639353600": { "opened": 1639353600, "o": 4130.0, "h": 4142.75, "l": 3671.45, "c": 3781.93, "v": 533467.2307, "qv": 2068534029.551105, "taker_buy_qv": 987547550.403958, "taker_buy_valid": 1 }, "1639440000": { "opened": 1639440000, "o": 3781.92, "h": 3882.74, "l": 3685.0, "c": 3858.99, "v": 395145.7462, "qv": 1499985094.813692, "taker_buy_qv": 767055531.293764, "taker_buy_valid": 1 }, "1639526400": { "opened": 1639526400, "o": 3858.99, "h": 4092.22, "l": 3643.73, "c": 4019.08, "v": 542068.0573, "qv": 2102151850.114585, "taker_buy_qv": 1083422761.69731, "taker_buy_valid": 1 }, "1639612800": { "opened": 1639612800, "o": 4019.54, "h": 4113.43, "l": 3942.11, "c": 3958.11, "v": 368780.031, "qv": 1489983161.888796, "taker_buy_qv": 741663724.896475, "taker_buy_valid": 1 }, "1639699200": { "opened": 1639699200, "o": 3959.11, "h": 3994.1, "l": 3700.0, "c": 3875.42, "v": 463370.9225, "qv": 1789265513.242975, "taker_buy_qv": 885680674.009295, "taker_buy_valid": 1 }, "1639785600": { "opened": 1639785600, "o": 3875.43, "h": 3996.93, "l": 3767.01, "c": 3959.93, "v": 339593.2543, "qv": 1326617546.276588, "taker_buy_qv": 661219380.083755, "taker_buy_valid": 1 }, "1639872000": { "opened": 1639872000, "o": 3959.93, "h": 4032.43, "l": 3884.0, "c": 3924.14, "v": 306006.323, "qv": 1208752533.595065, "taker_buy_qv": 615474823.433924, "taker_buy_valid": 1 }, "1639958400": { "opened": 1639958400, "o": 3924.14, "h": 3983.37, "l": 3753.0, "c": 3944.73, "v": 366916.4771, "qv": 1416566980.691001, "taker_buy_qv": 674073059.621831, "taker_buy_valid": 1 }, "1640044800": { "opened": 1640044800, "o": 3944.72, "h": 4063.0, "l": 3913.21, "c": 4014.15, "v": 340826.3553, "qv": 1364232642.488108, "taker_buy_qv": 668028914.558137, "taker_buy_valid": 1 }, "1640131200": { "opened": 1640131200, "o": 4014.41, "h": 4074.87, "l": 3933.4, "c": 3979.51, "v": 303191.8076, "qv": 1215914916.525937, "taker_buy_qv": 582537202.288927, "taker_buy_valid": 1 }, "1640217600": { "opened": 1640217600, "o": 3979.51, "h": 4150.0, "l": 3893.23, "c": 4111.41, "v": 380207.8166, "qv": 1525274496.506047, "taker_buy_qv": 780346994.886132, "taker_buy_valid": 1 }, "1640304000": { "opened": 1640304000, "o": 4111.41, "h": 4134.84, "l": 4017.17, "c": 4046.36, "v": 230833.1661, "qv": 943702137.854923, "taker_buy_qv": 444971527.996165, "taker_buy_valid": 1 }, "1640390400": { "opened": 1640390400, "o": 4046.35, "h": 4137.91, "l": 4018.62, "c": 4094.83, "v": 208126.8805, "qv": 846912042.129082, "taker_buy_qv": 409702072.869234, "taker_buy_valid": 1 }, "1640476800": { "opened": 1640476800, "o": 4094.36, "h": 4105.0, "l": 4000.0, "c": 4063.56, "v": 189309.255, "qv": 767315615.268866, "taker_buy_qv": 357288552.818294, "taker_buy_valid": 1 }, "1640563200": { "opened": 1640563200, "o": 4063.57, "h": 4127.46, "l": 4031.0, "c": 4037.23, "v": 222225.3761, "qv": 905682624.776776, "taker_buy_qv": 430072907.835348, "taker_buy_valid": 1 }, "1640649600": { "opened": 1640649600, "o": 4037.22, "h": 4037.23, "l": 3759.36, "c": 3792.75, "v": 358064.7163, "qv": 1393962041.501678, "taker_buy_qv": 636073474.341983, "taker_buy_valid": 1 }, "1640736000": { "opened": 1640736000, "o": 3792.75, "h": 3827.78, "l": 3604.2, "c": 3630.19, "v": 302753.6375, "qv": 1136202240.431213, "taker_buy_qv": 521509292.190415, "taker_buy_valid": 1 }, "1640822400": { "opened": 1640822400, "o": 3630.18, "h": 3769.1, "l": 3585.0, "c": 3709.27, "v": 249263.7305, "qv": 921537785.386881, "taker_buy_qv": 463883545.332373, "taker_buy_valid": 1 }, "1640908800": { "opened": 1640908800, "o": 3709.27, "h": 3815.0, "l": 3622.29, "c": 3676.23, "v": 268014.2942, "qv": 1001765030.138141, "taker_buy_qv": 491454123.810568, "taker_buy_valid": 1 }, "1640995200": { "opened": 1640995200, "o": 3676.22, "h": 3776.45, "l": 3673.46, "c": 3765.54, "v": 154143.8968, "qv": 574718328.452744, "taker_buy_qv": 286855413.588924, "taker_buy_valid": 1 }, "1641081600": { "opened": 1641081600, "o": 3765.54, "h": 3857.44, "l": 3717.3, "c": 3828.27, "v": 154791.4263, "qv": 585374957.73046, "taker_buy_qv": 307056603.74279, "taker_buy_valid": 1 }, "1641168000": { "opened": 1641168000, "o": 3828.11, "h": 3853.09, "l": 3680.0, "c": 3765.89, "v": 236245.8586, "qv": 892944105.552994, "taker_buy_qv": 433084435.776656, "taker_buy_valid": 1 }, "1641254400": { "opened": 1641254400, "o": 3765.89, "h": 3900.73, "l": 3713.11, "c": 3785.11, "v": 288258.5549, "qv": 1098182607.925726, "taker_buy_qv": 561958201.762099, "taker_buy_valid": 1 }, "1641340800": { "opened": 1641340800, "o": 3785.1, "h": 3848.0, "l": 3415.0, "c": 3540.63, "v": 397942.0363, "qv": 1464819255.093511, "taker_buy_qv": 676663293.71856, "taker_buy_valid": 1 }, "1641427200": { "opened": 1641427200, "o": 3539.82, "h": 3550.43, "l": 3300.0, "c": 3406.81, "v": 496745.7413, "qv": 1698727637.365026, "taker_buy_qv": 856938730.300548, "taker_buy_valid": 1 }, "1641513600": { "opened": 1641513600, "o": 3406.81, "h": 3416.76, "l": 3064.42, "c": 3199.24, "v": 669631.7262, "qv": 2149562773.329257, "taker_buy_qv": 1057683053.114078, "taker_buy_valid": 1 }, "1641600000": { "opened": 1641600000, "o": 3198.68, "h": 3250.0, "l": 3000.0, "c": 3080.95, "v": 400692.1061, "qv": 1252795163.486269, "taker_buy_qv": 602863815.601238, "taker_buy_valid": 1 }, "1641686400": { "opened": 1641686400, "o": 3080.98, "h": 3211.72, "l": 3057.35, "c": 3151.97, "v": 275874.1643, "qv": 864505480.881738, "taker_buy_qv": 441833198.219928, "taker_buy_valid": 1 }, "1641772800": { "opened": 1641772800, "o": 3151.97, "h": 3185.0, "l": 2928.83, "c": 3082.68, "v": 529818.3866, "qv": 1616550523.097201, "taker_buy_qv": 792807641.846424, "taker_buy_valid": 1 }, "1641859200": { "opened": 1641859200, "o": 3082.87, "h": 3263.54, "l": 3051.8, "c": 3239.72, "v": 362446.7087, "qv": 1145852583.62298, "taker_buy_qv": 582792200.298909, "taker_buy_valid": 1 }, "1641945600": { "opened": 1641945600, "o": 3239.73, "h": 3411.43, "l": 3206.2, "c": 3371.26, "v": 370465.8015, "qv": 1226038697.472902, "taker_buy_qv": 641836657.478435, "taker_buy_valid": 1 }, "1642032000": { "opened": 1642032000, "o": 3371.6, "h": 3410.0, "l": 3233.43, "c": 3240.61, "v": 336234.8799, "qv": 1116293607.687924, "taker_buy_qv": 532448245.942649, "taker_buy_valid": 1 }, "1642118400": { "opened": 1642118400, "o": 3240.61, "h": 3342.79, "l": 3188.0, "c": 3307.42, "v": 285326.3505, "qv": 931347172.762881, "taker_buy_qv": 453872875.293877, "taker_buy_valid": 1 }, "1642204800": { "opened": 1642204800, "o": 3307.42, "h": 3371.64, "l": 3261.0, "c": 3326.04, "v": 203100.3778, "qv": 675484534.656949, "taker_buy_qv": 324387118.029709, "taker_buy_valid": 1 }, "1642291200": { "opened": 1642291200, "o": 3326.51, "h": 3393.6, "l": 3269.62, "c": 3346.88, "v": 210782.2277, "qv": 701885138.83374, "taker_buy_qv": 350817972.668298, "taker_buy_valid": 1 }, "1642377600": { "opened": 1642377600, "o": 3346.89, "h": 3357.57, "l": 3141.1, "c": 3209.67, "v": 284063.6548, "qv": 922568646.923763, "taker_buy_qv": 450497992.462888, "taker_buy_valid": 1 }, "1642464000": { "opened": 1642464000, "o": 3209.68, "h": 3243.87, "l": 3082.0, "c": 3159.85, "v": 299134.2728, "qv": 943140782.389924, "taker_buy_qv": 466359496.762586, "taker_buy_valid": 1 }, "1642550400": { "opened": 1642550400, "o": 3159.85, "h": 3174.87, "l": 3000.0, "c": 3084.02, "v": 332996.5703, "qv": 1035249881.473593, "taker_buy_qv": 517513738.789529, "taker_buy_valid": 1 }, "1642636800": { "opened": 1642636800, "o": 3084.02, "h": 3273.37, "l": 2987.15, "c": 3001.48, "v": 357596.7062, "qv": 1124982397.810134, "taker_buy_qv": 561491222.664943, "taker_buy_valid": 1 }, "1642723200": { "opened": 1642723200, "o": 3001.48, "h": 3034.12, "l": 2403.0, "c": 2568.15, "v": 1022021.70024, "qv": 2828122722.883165, "taker_buy_qv": 1364832200.329052, "taker_buy_valid": 1 }, "1642809600": { "opened": 1642809600, "o": 2567.47, "h": 2626.0, "l": 2300.0, "c": 2412.18, "v": 1081357.54893, "qv": 2652383041.9991856, "taker_buy_qv": 1293783666.72144, "taker_buy_valid": 1 }, "1642896000": { "opened": 1642896000, "o": 2412.18, "h": 2556.78, "l": 2370.8, "c": 2539.01, "v": 580497.7613, "qv": 1431696375.615066, "taker_buy_qv": 742655338.314519, "taker_buy_valid": 1 }, "1642982400": { "opened": 1642982400, "o": 2539.0, "h": 2539.75, "l": 2159.0, "c": 2439.29, "v": 1123134.70389, "qv": 2592832133.2002006, "taker_buy_qv": 1284560488.6860812, "taker_buy_valid": 1 }, "1643068800": { "opened": 1643068800, "o": 2439.56, "h": 2506.55, "l": 2348.96, "c": 2458.83, "v": 510152.954, "qv": 1237051148.4309, "taker_buy_qv": 633004042.497613, "taker_buy_valid": 1 }, "1643155200": { "opened": 1643155200, "o": 2459.04, "h": 2722.0, "l": 2402.03, "c": 2462.99, "v": 806441.62289, "qv": 2058599145.3419724, "taker_buy_qv": 1034936471.4965833, "taker_buy_valid": 1 }, "1643241600": { "opened": 1643241600, "o": 2463.0, "h": 2521.0, "l": 2316.43, "c": 2424.25, "v": 599481.7159, "qv": 1448742950.458556, "taker_buy_qv": 745718418.79699, "taker_buy_valid": 1 }, "1643328000": { "opened": 1643328000, "o": 2424.02, "h": 2558.98, "l": 2357.88, "c": 2544.99, "v": 485149.8065, "qv": 1183543182.408244, "taker_buy_qv": 595442818.157094, "taker_buy_valid": 1 }, "1643414400": { "opened": 1643414400, "o": 2544.99, "h": 2636.66, "l": 2520.01, "c": 2601.43, "v": 376666.8246, "qv": 966725225.782995, "taker_buy_qv": 504979471.310492, "taker_buy_valid": 1 }, "1643500800": { "opened": 1643500800, "o": 2601.43, "h": 2640.0, "l": 2542.5, "c": 2601.68, "v": 290770.0859, "qv": 755039834.565121, "taker_buy_qv": 381845687.596601, "taker_buy_valid": 1 }, "1643587200": { "opened": 1643587200, "o": 2601.67, "h": 2706.77, "l": 2476.07, "c": 2686.94, "v": 444584.851, "qv": 1154488527.579429, "taker_buy_qv": 589826074.939442, "taker_buy_valid": 1 }, "1643673600": { "opened": 1643673600, "o": 2686.94, "h": 2813.0, "l": 2673.52, "c": 2787.23, "v": 390034.27362, "qv": 1075341490.803359, "taker_buy_qv": 549663013.504231, "taker_buy_valid": 1 }, "1643760000": { "opened": 1643760000, "o": 2787.48, "h": 2810.88, "l": 2612.72, "c": 2680.67, "v": 447852.1228, "qv": 1215958780.122614, "taker_buy_qv": 613110822.300808, "taker_buy_valid": 1 }, "1643846400": { "opened": 1643846400, "o": 2680.25, "h": 2726.64, "l": 2576.05, "c": 2695.46, "v": 405043.3931, "qv": 1068724165.621823, "taker_buy_qv": 548363711.879621, "taker_buy_valid": 1 }, "1643932800": { "opened": 1643932800, "o": 2695.21, "h": 2995.0, "l": 2671.4, "c": 2994.99, "v": 664002.9328, "qv": 1889746043.715049, "taker_buy_qv": 962701411.483769, "taker_buy_valid": 1 }, "1644019200": { "opened": 1644019200, "o": 2994.99, "h": 3060.47, "l": 2958.01, "c": 3012.65, "v": 356803.3071, "qv": 1073972573.348673, "taker_buy_qv": 554943551.863471, "taker_buy_valid": 1 }, "1644105600": { "opened": 1644105600, "o": 3012.64, "h": 3074.56, "l": 2950.21, "c": 3054.99, "v": 249394.5966, "qv": 749957614.968609, "taker_buy_qv": 377549134.733216, "taker_buy_valid": 1 }, "1644192000": { "opened": 1644192000, "o": 3055.0, "h": 3186.0, "l": 2991.8, "c": 3139.77, "v": 455070.2529, "qv": 1410603197.756882, "taker_buy_qv": 733764574.033925, "taker_buy_valid": 1 }, "1644278400": { "opened": 1644278400, "o": 3139.77, "h": 3232.87, "l": 3025.21, "c": 3116.69, "v": 514773.5837, "qv": 1602652876.881495, "taker_buy_qv": 804657758.050287, "taker_buy_valid": 1 }, "1644364800": { "opened": 1644364800, "o": 3116.69, "h": 3269.7, "l": 3055.0, "c": 3243.94, "v": 370267.8913, "qv": 1171445663.964222, "taker_buy_qv": 633521333.368431, "taker_buy_valid": 1 }, "1644451200": { "opened": 1644451200, "o": 3243.6, "h": 3283.66, "l": 3056.74, "c": 3072.49, "v": 578212.8383, "qv": 1839815885.635639, "taker_buy_qv": 937496491.538538, "taker_buy_valid": 1 }, "1644537600": { "opened": 1644537600, "o": 3072.36, "h": 3138.62, "l": 2879.0, "c": 2927.54, "v": 462025.8751, "qv": 1404238408.517842, "taker_buy_qv": 685621003.996612, "taker_buy_valid": 1 }, "1644624000": { "opened": 1644624000, "o": 2927.54, "h": 2985.98, "l": 2858.3, "c": 2918.88, "v": 336250.3131, "qv": 981432045.703354, "taker_buy_qv": 481542585.224781, "taker_buy_valid": 1 }, "1644710400": { "opened": 1644710400, "o": 2918.58, "h": 2954.4, "l": 2836.7, "c": 2871.13, "v": 242751.3547, "qv": 705260941.483037, "taker_buy_qv": 350481622.861807, "taker_buy_valid": 1 }, "1644796800": { "opened": 1644796800, "o": 2871.14, "h": 2964.97, "l": 2829.01, "c": 2929.75, "v": 381778.238, "qv": 1107566192.889658, "taker_buy_qv": 563663360.651539, "taker_buy_valid": 1 }, "1644883200": { "opened": 1644883200, "o": 2929.75, "h": 3196.19, "l": 2912.06, "c": 3183.52, "v": 448971.754, "qv": 1381094746.210811, "taker_buy_qv": 732387823.956892, "taker_buy_valid": 1 }, "1644969600": { "opened": 1644969600, "o": 3183.53, "h": 3186.77, "l": 3044.03, "c": 3122.3, "v": 319997.6244, "qv": 999219896.168787, "taker_buy_qv": 485323462.455795, "taker_buy_valid": 1 }, "1645056000": { "opened": 1645056000, "o": 3122.31, "h": 3160.0, "l": 2851.55, "c": 2891.87, "v": 488693.2624, "qv": 1467352492.887897, "taker_buy_qv": 702011907.690017, "taker_buy_valid": 1 }, "1645142400": { "opened": 1645142400, "o": 2891.88, "h": 2943.97, "l": 2750.0, "c": 2779.48, "v": 502977.4069, "qv": 1428246802.953186, "taker_buy_qv": 708728873.886389, "taker_buy_valid": 1 }, "1645228800": { "opened": 1645228800, "o": 2779.3, "h": 2830.96, "l": 2694.45, "c": 2763.63, "v": 293838.0025, "qv": 812399991.55453, "taker_buy_qv": 392252672.874323, "taker_buy_valid": 1 }, "1645315200": { "opened": 1645315200, "o": 2763.63, "h": 2764.64, "l": 2576.0, "c": 2621.99, "v": 386384.904, "qv": 1023095361.857724, "taker_buy_qv": 476410884.46124, "taker_buy_valid": 1 }, "1645401600": { "opened": 1645401600, "o": 2621.99, "h": 2759.51, "l": 2558.0, "c": 2568.02, "v": 761838.9858, "qv": 2030019705.147237, "taker_buy_qv": 1001341576.758087, "taker_buy_valid": 1 }, "1645488000": { "opened": 1645488000, "o": 2568.03, "h": 2665.74, "l": 2500.0, "c": 2636.29, "v": 692639.4942, "qv": 1787436157.608267, "taker_buy_qv": 905871370.400486, "taker_buy_valid": 1 }, "1645574400": { "opened": 1645574400, "o": 2636.28, "h": 2753.55, "l": 2575.83, "c": 2579.71, "v": 504470.1412, "qv": 1347740672.085344, "taker_buy_qv": 664765649.80641, "taker_buy_valid": 1 }, "1645660800": { "opened": 1645660800, "o": 2579.7, "h": 2740.0, "l": 2300.0, "c": 2596.2, "v": 1395732.7753, "qv": 3417715584.187025, "taker_buy_qv": 1732942191.413947, "taker_buy_valid": 1 }, "1645747200": { "opened": 1645747200, "o": 2596.26, "h": 2834.97, "l": 2571.72, "c": 2768.49, "v": 679394.1762, "qv": 1818778014.603611, "taker_buy_qv": 966041209.409697, "taker_buy_valid": 1 }, "1645833600": { "opened": 1645833600, "o": 2768.05, "h": 2878.0, "l": 2727.5, "c": 2779.47, "v": 418485.2529, "qv": 1169315477.8095, "taker_buy_qv": 604354686.841964, "taker_buy_valid": 1 }, "1645920000": { "opened": 1645920000, "o": 2779.47, "h": 2836.33, "l": 2557.98, "c": 2616.79, "v": 650198.7785, "qv": 1757950720.803781, "taker_buy_qv": 860366198.543408, "taker_buy_valid": 1 }, "1646006400": { "opened": 1646006400, "o": 2616.79, "h": 2951.6, "l": 2568.62, "c": 2920.95, "v": 733794.4488, "qv": 2004492152.838274, "taker_buy_qv": 1045287838.386042, "taker_buy_valid": 1 }, "1646092800": { "opened": 1646092800, "o": 2920.83, "h": 3037.94, "l": 2854.09, "c": 2976.33, "v": 673901.6976, "qv": 1983738648.091627, "taker_buy_qv": 991272629.435511, "taker_buy_valid": 1 }, "1646179200": { "opened": 1646179200, "o": 2976.33, "h": 3043.91, "l": 2914.21, "c": 2947.3, "v": 614623.7461, "qv": 1828572588.461256, "taker_buy_qv": 914601548.810062, "taker_buy_valid": 1 }, "1646265600": { "opened": 1646265600, "o": 2947.31, "h": 2970.97, "l": 2785.0, "c": 2833.99, "v": 446192.2353, "qv": 1282099960.458349, "taker_buy_qv": 619536616.122407, "taker_buy_valid": 1 }, "1646352000": { "opened": 1646352000, "o": 2834.0, "h": 2836.17, "l": 2573.0, "c": 2622.1, "v": 556178.7588, "qv": 1499282207.482794, "taker_buy_qv": 735559329.811336, "taker_buy_valid": 1 }, "1646438400": { "opened": 1646438400, "o": 2622.11, "h": 2685.12, "l": 2589.38, "c": 2665.15, "v": 268730.3036, "qv": 709708518.862464, "taker_buy_qv": 349622255.232099, "taker_buy_valid": 1 }, "1646524800": { "opened": 1646524800, "o": 2665.16, "h": 2676.29, "l": 2535.0, "c": 2551.29, "v": 336487.9099, "qv": 881200532.285509, "taker_buy_qv": 414180880.675667, "taker_buy_valid": 1 }, "1646611200": { "opened": 1646611200, "o": 2551.3, "h": 2649.0, "l": 2445.0, "c": 2491.12, "v": 620171.6787, "qv": 1575658962.135642, "taker_buy_qv": 791626717.895083, "taker_buy_valid": 1 }, "1646697600": { "opened": 1646697600, "o": 2491.12, "h": 2624.0, "l": 2480.15, "c": 2575.97, "v": 561659.7421, "qv": 1438848034.008704, "taker_buy_qv": 724775308.206749, "taker_buy_valid": 1 }, "1646784000": { "opened": 1646784000, "o": 2575.98, "h": 2775.85, "l": 2567.7, "c": 2726.98, "v": 562771.7403, "qv": 1524779168.022153, "taker_buy_qv": 803535349.967805, "taker_buy_valid": 1 }, "1646870400": { "opened": 1646870400, "o": 2726.98, "h": 2733.25, "l": 2550.27, "c": 2606.7, "v": 559029.9377, "qv": 1460470256.475736, "taker_buy_qv": 691745592.300447, "taker_buy_valid": 1 }, "1646956800": { "opened": 1646956800, "o": 2606.69, "h": 2676.78, "l": 2522.57, "c": 2556.86, "v": 494583.6568, "qv": 1281060913.835518, "taker_buy_qv": 642646386.107198, "taker_buy_valid": 1 }, "1647043200": { "opened": 1647043200, "o": 2556.86, "h": 2616.79, "l": 2553.39, "c": 2568.8, "v": 219236.5711, "qv": 567134036.896676, "taker_buy_qv": 296103645.660044, "taker_buy_valid": 1 }, "1647129600": { "opened": 1647129600, "o": 2568.8, "h": 2603.32, "l": 2493.0, "c": 2515.65, "v": 316942.1601, "qv": 811775081.557994, "taker_buy_qv": 381067370.582154, "taker_buy_valid": 1 }, "1647216000": { "opened": 1647216000, "o": 2515.66, "h": 2609.6, "l": 2498.67, "c": 2589.41, "v": 386630.1912, "qv": 991479973.091494, "taker_buy_qv": 517653965.184892, "taker_buy_valid": 1 }, "1647302400": { "opened": 1647302400, "o": 2589.42, "h": 2669.0, "l": 2507.0, "c": 2617.73, "v": 461202.3014, "qv": 1189436494.535537, "taker_buy_qv": 608109166.511669, "taker_buy_valid": 1 }, "1647388800": { "opened": 1647388800, "o": 2617.74, "h": 2788.0, "l": 2603.38, "c": 2773.81, "v": 666224.7217, "qv": 1792497068.36131, "taker_buy_qv": 911512672.569373, "taker_buy_valid": 1 }, "1647475200": { "opened": 1647475200, "o": 2773.8, "h": 2836.0, "l": 2746.42, "c": 2811.92, "v": 379312.541, "qv": 1058301299.033757, "taker_buy_qv": 535967207.351335, "taker_buy_valid": 1 }, "1647561600": { "opened": 1647561600, "o": 2811.91, "h": 2984.0, "l": 2765.59, "c": 2938.92, "v": 556535.7966, "qv": 1590887965.76135, "taker_buy_qv": 844515701.627299, "taker_buy_valid": 1 }, "1647648000": { "opened": 1647648000, "o": 2938.84, "h": 2987.7, "l": 2890.86, "c": 2950.84, "v": 325971.5398, "qv": 961244629.511118, "taker_buy_qv": 494412072.827475, "taker_buy_valid": 1 }, "1647734400": { "opened": 1647734400, "o": 2950.85, "h": 2964.17, "l": 2817.21, "c": 2861.38, "v": 377608.8214, "qv": 1089196046.052685, "taker_buy_qv": 540409984.019528, "taker_buy_valid": 1 }, "1647820800": { "opened": 1647820800, "o": 2861.39, "h": 2960.57, "l": 2829.81, "c": 2890.03, "v": 450223.9073, "qv": 1305282353.585495, "taker_buy_qv": 671432670.696185, "taker_buy_valid": 1 }, "1647907200": { "opened": 1647907200, "o": 2890.03, "h": 3052.85, "l": 2886.43, "c": 2969.64, "v": 564868.9839, "qv": 1692559175.066055, "taker_buy_qv": 886799022.425233, "taker_buy_valid": 1 }, "1647993600": { "opened": 1647993600, "o": 2969.64, "h": 3045.2, "l": 2920.65, "c": 3036.0, "v": 453962.7298, "qv": 1350911495.416662, "taker_buy_qv": 675451952.823776, "taker_buy_valid": 1 }, "1648080000": { "opened": 1648080000, "o": 3035.99, "h": 3129.11, "l": 2999.11, "c": 3110.76, "v": 577171.5239, "qv": 1768485489.446136, "taker_buy_qv": 913674092.595102, "taker_buy_valid": 1 }, "1648166400": { "opened": 1648166400, "o": 3110.75, "h": 3193.28, "l": 3076.0, "c": 3102.14, "v": 489099.5572, "qv": 1532535177.917052, "taker_buy_qv": 770253604.029141, "taker_buy_valid": 1 }, "1648252800": { "opened": 1648252800, "o": 3102.13, "h": 3153.2, "l": 3084.9, "c": 3145.0, "v": 207134.847, "qv": 646551585.682247, "taker_buy_qv": 323415530.754146, "taker_buy_valid": 1 }, "1648339200": { "opened": 1648339200, "o": 3145.01, "h": 3299.37, "l": 3126.02, "c": 3295.65, "v": 335467.4145, "qv": 1072163952.322084, "taker_buy_qv": 579807710.285812, "taker_buy_valid": 1 }, "1648425600": { "opened": 1648425600, "o": 3295.65, "h": 3431.15, "l": 3275.01, "c": 3332.92, "v": 527237.1133, "qv": 1766636914.051384, "taker_buy_qv": 907605017.55763, "taker_buy_valid": 1 }, "1648512000": { "opened": 1648512000, "o": 3332.91, "h": 3481.87, "l": 3329.68, "c": 3400.51, "v": 465899.8226, "qv": 1590016971.388558, "taker_buy_qv": 789137059.001019, "taker_buy_valid": 1 }, "1648598400": { "opened": 1648598400, "o": 3400.51, "h": 3446.9, "l": 3331.84, "c": 3385.79, "v": 356082.5231, "qv": 1206555998.567904, "taker_buy_qv": 616519459.519428, "taker_buy_valid": 1 }, "1648684800": { "opened": 1648684800, "o": 3385.8, "h": 3444.83, "l": 3261.35, "c": 3281.51, "v": 455091.2395, "qv": 1526047563.602515, "taker_buy_qv": 726452427.308718, "taker_buy_valid": 1 }, "1648771200": { "opened": 1648771200, "o": 3281.51, "h": 3481.29, "l": 3210.68, "c": 3455.21, "v": 532169.2392, "qv": 1780259682.532936, "taker_buy_qv": 899094037.962393, "taker_buy_valid": 1 }, "1648857600": { "opened": 1648857600, "o": 3455.2, "h": 3532.2, "l": 3433.14, "c": 3443.77, "v": 499893.29, "qv": 1740311567.806437, "taker_buy_qv": 854137231.658219, "taker_buy_valid": 1 }, "1648944000": { "opened": 1648944000, "o": 3443.77, "h": 3580.34, "l": 3412.11, "c": 3521.91, "v": 381581.7683, "qv": 1334671716.892238, "taker_buy_qv": 678865118.435445, "taker_buy_valid": 1 }, "1649030400": { "opened": 1649030400, "o": 3521.9, "h": 3547.0, "l": 3405.97, "c": 3519.5, "v": 449984.1586, "qv": 1564866359.686716, "taker_buy_qv": 791274569.736388, "taker_buy_valid": 1 }, "1649116800": { "opened": 1649116800, "o": 3519.5, "h": 3555.0, "l": 3400.0, "c": 3406.99, "v": 397782.7437, "qv": 1383264215.874245, "taker_buy_qv": 665052981.216132, "taker_buy_valid": 1 }, "1649203200": { "opened": 1649203200, "o": 3407.0, "h": 3407.5, "l": 3162.39, "c": 3168.51, "v": 736273.1047, "qv": 2411228209.986985, "taker_buy_qv": 1140287731.802044, "taker_buy_valid": 1 }, "1649289600": { "opened": 1649289600, "o": 3168.52, "h": 3268.98, "l": 3143.15, "c": 3227.19, "v": 458179.3272, "qv": 1470465124.58207, "taker_buy_qv": 748511375.248145, "taker_buy_valid": 1 }, "1649376000": { "opened": 1649376000, "o": 3227.2, "h": 3314.02, "l": 3173.52, "c": 3192.39, "v": 502422.5048, "qv": 1634901495.645322, "taker_buy_qv": 816205996.871715, "taker_buy_valid": 1 }, "1649462400": { "opened": 1649462400, "o": 3192.39, "h": 3268.4, "l": 3181.28, "c": 3258.57, "v": 212444.2566, "qv": 683630508.159035, "taker_buy_qv": 361094272.724255, "taker_buy_valid": 1 }, "1649548800": { "opened": 1649548800, "o": 3258.57, "h": 3307.22, "l": 3193.0, "c": 3203.04, "v": 232303.2326, "qv": 756032282.614135, "taker_buy_qv": 360491570.066002, "taker_buy_valid": 1 }, "1649635200": { "opened": 1649635200, "o": 3203.04, "h": 3213.63, "l": 2950.0, "c": 2979.74, "v": 693394.2912, "qv": 2127486125.62208, "taker_buy_qv": 1013511043.007334, "taker_buy_valid": 1 }, "1649721600": { "opened": 1649721600, "o": 2979.75, "h": 3085.0, "l": 2950.0, "c": 3027.66, "v": 579522.9505, "qv": 1750871209.720005, "taker_buy_qv": 891311086.89011, "taker_buy_valid": 1 }, "1649808000": { "opened": 1649808000, "o": 3027.65, "h": 3128.97, "l": 2996.86, "c": 3118.28, "v": 419101.494, "qv": 1285303924.978813, "taker_buy_qv": 661284289.125812, "taker_buy_valid": 1 }, "1649894400": { "opened": 1649894400, "o": 3118.28, "h": 3145.0, "l": 2976.3, "c": 3021.98, "v": 408382.5572, "qv": 1249759777.271426, "taker_buy_qv": 599778999.052393, "taker_buy_valid": 1 }, "1649980800": { "opened": 1649980800, "o": 3021.98, "h": 3060.92, "l": 2993.13, "c": 3040.56, "v": 249626.2981, "qv": 755644733.734266, "taker_buy_qv": 384893733.163731, "taker_buy_valid": 1 }, "1650067200": { "opened": 1650067200, "o": 3040.57, "h": 3086.1, "l": 3010.03, "c": 3059.3, "v": 176352.4165, "qv": 536234354.297344, "taker_buy_qv": 276791716.298392, "taker_buy_valid": 1 }, "1650153600": { "opened": 1650153600, "o": 3059.3, "h": 3083.0, "l": 2981.7, "c": 2988.06, "v": 243772.074, "qv": 742151590.621933, "taker_buy_qv": 357193639.075146, "taker_buy_valid": 1 }, "1650240000": { "opened": 1650240000, "o": 2988.07, "h": 3069.6, "l": 2883.22, "c": 3055.56, "v": 510251.6536, "qv": 1508168472.867298, "taker_buy_qv": 745071559.389888, "taker_buy_valid": 1 }, "1650326400": { "opened": 1650326400, "o": 3055.56, "h": 3131.0, "l": 3030.34, "c": 3101.77, "v": 359375.0038, "qv": 1106468538.117098, "taker_buy_qv": 577702948.841607, "taker_buy_valid": 1 }, "1650412800": { "opened": 1650412800, "o": 3101.74, "h": 3166.5, "l": 3036.45, "c": 3076.04, "v": 415000.0685, "qv": 1285353922.303612, "taker_buy_qv": 639549546.682222, "taker_buy_valid": 1 }, "1650499200": { "opened": 1650499200, "o": 3076.03, "h": 3180.0, "l": 2942.31, "c": 2983.58, "v": 562699.697, "qv": 1736496193.473973, "taker_buy_qv": 869855348.793117, "taker_buy_valid": 1 }, "1650585600": { "opened": 1650585600, "o": 2983.57, "h": 3034.32, "l": 2930.35, "c": 2962.39, "v": 452433.082, "qv": 1350044345.250315, "taker_buy_qv": 645524337.460469, "taker_buy_valid": 1 }, "1650672000": { "opened": 1650672000, "o": 2962.39, "h": 2978.03, "l": 2913.89, "c": 2933.03, "v": 187576.7324, "qv": 554261385.85153, "taker_buy_qv": 265012367.481114, "taker_buy_valid": 1 }, "1650758400": { "opened": 1650758400, "o": 2933.04, "h": 2967.06, "l": 2912.09, "c": 2921.0, "v": 218957.0222, "qv": 643702920.89106, "taker_buy_qv": 312977989.100133, "taker_buy_valid": 1 }, "1650844800": { "opened": 1650844800, "o": 2920.99, "h": 3025.65, "l": 2797.01, "c": 3006.62, "v": 619198.3616, "qv": 1789151245.676505, "taker_buy_qv": 880321348.209418, "taker_buy_valid": 1 }, "1650931200": { "opened": 1650931200, "o": 3006.63, "h": 3039.54, "l": 2767.0, "c": 2809.67, "v": 531184.3504, "qv": 1544470478.04639, "taker_buy_qv": 754001908.13238, "taker_buy_valid": 1 }, "1651017600": { "opened": 1651017600, "o": 2809.68, "h": 2919.87, "l": 2794.46, "c": 2888.96, "v": 488951.2416, "qv": 1401317315.552324, "taker_buy_qv": 706994610.709575, "taker_buy_valid": 1 }, "1651104000": { "opened": 1651104000, "o": 2888.95, "h": 2980.0, "l": 2853.83, "c": 2936.93, "v": 537392.9978, "qv": 1567476627.908683, "taker_buy_qv": 797420928.348637, "taker_buy_valid": 1 }, "1651190400": { "opened": 1651190400, "o": 2936.92, "h": 2946.46, "l": 2776.63, "c": 2817.13, "v": 525978.147, "qv": 1503869186.333024, "taker_buy_qv": 730762583.362024, "taker_buy_valid": 1 }, "1651276800": { "opened": 1651276800, "o": 2817.13, "h": 2841.63, "l": 2709.26, "c": 2726.66, "v": 367757.2469, "qv": 1028113961.632706, "taker_buy_qv": 480105516.792566, "taker_buy_valid": 1 }, "1651363200": { "opened": 1651363200, "o": 2726.67, "h": 2849.9, "l": 2716.13, "c": 2824.81, "v": 442544.8792, "qv": 1230927404.406151, "taker_buy_qv": 635079254.459124, "taker_buy_valid": 1 }, "1651449600": { "opened": 1651449600, "o": 2824.81, "h": 2894.22, "l": 2778.78, "c": 2856.54, "v": 521706.8567, "qv": 1476062750.216177, "taker_buy_qv": 763609796.903061, "taker_buy_valid": 1 }, "1651536000": { "opened": 1651536000, "o": 2856.54, "h": 2861.47, "l": 2755.19, "c": 2781.7, "v": 371331.1796, "qv": 1046307600.938906, "taker_buy_qv": 519353347.817204, "taker_buy_valid": 1 }, "1651622400": { "opened": 1651622400, "o": 2781.7, "h": 2965.85, "l": 2771.74, "c": 2940.64, "v": 548738.0668, "qv": 1572901182.250391, "taker_buy_qv": 828312420.078609, "taker_buy_valid": 1 }, "1651708800": { "opened": 1651708800, "o": 2940.65, "h": 2954.65, "l": 2683.0, "c": 2747.97, "v": 734845.3194, "qv": 2055752498.216567, "taker_buy_qv": 980883294.226925, "taker_buy_valid": 1 }, "1651795200": { "opened": 1651795200, "o": 2747.96, "h": 2758.18, "l": 2632.95, "c": 2692.85, "v": 711449.3234, "qv": 1918267933.165302, "taker_buy_qv": 943463874.26934, "taker_buy_valid": 1 }, "1651881600": { "opened": 1651881600, "o": 2692.86, "h": 2704.36, "l": 2584.75, "c": 2635.34, "v": 371271.4532, "qv": 987464053.430564, "taker_buy_qv": 475117134.010161, "taker_buy_valid": 1 }, "1651968000": { "opened": 1651968000, "o": 2635.35, "h": 2642.0, "l": 2484.0, "c": 2519.71, "v": 757615.3415, "qv": 1930282594.659069, "taker_buy_qv": 942238867.840915, "taker_buy_valid": 1 }, "1652054400": { "opened": 1652054400, "o": 2519.71, "h": 2530.78, "l": 2225.0, "c": 2228.55, "v": 1574924.9793, "qv": 3725676633.136297, "taker_buy_qv": 1857342023.718995, "taker_buy_valid": 1 }, "1652140800": { "opened": 1652140800, "o": 2229.0, "h": 2457.34, "l": 2200.0, "c": 2342.05, "v": 1550626.1387, "qv": 3650912006.062748, "taker_buy_qv": 1814101732.749854, "taker_buy_valid": 1 }, "1652227200": { "opened": 1652227200, "o": 2342.04, "h": 2451.37, "l": 2005.0, "c": 2084.99, "v": 2022864.83806, "qv": 4605757119.998099, "taker_buy_qv": 2287433514.6740475, "taker_buy_valid": 1 }, "1652313600": { "opened": 1652313600, "o": 2084.99, "h": 2195.0, "l": 1800.0, "c": 1960.22, "v": 2305192.90836, "qv": 4485518775.573885, "taker_buy_qv": 2239195361.5553775, "taker_buy_valid": 1 }, "1652400000": { "opened": 1652400000, "o": 1960.22, "h": 2147.54, "l": 1940.23, "c": 2009.69, "v": 1134042.3387, "qv": 2355144482.314068, "taker_buy_qv": 1185879372.00475, "taker_buy_valid": 1 }, "1652486400": { "opened": 1652486400, "o": 2009.69, "h": 2070.06, "l": 1951.21, "c": 2056.48, "v": 563788.3078, "qv": 1136170835.745817, "taker_buy_qv": 566477120.581522, "taker_buy_valid": 1 }, "1652572800": { "opened": 1652572800, "o": 2056.47, "h": 2167.0, "l": 2000.68, "c": 2145.29, "v": 514398.2587, "qv": 1067795595.552432, "taker_buy_qv": 544140622.261383, "taker_buy_valid": 1 }, "1652659200": { "opened": 1652659200, "o": 2145.29, "h": 2145.29, "l": 1979.12, "c": 2023.66, "v": 822070.8531, "qv": 1672324751.612644, "taker_buy_qv": 831576415.58978, "taker_buy_valid": 1 }, "1652745600": { "opened": 1652745600, "o": 2023.66, "h": 2122.42, "l": 2008.0, "c": 2090.72, "v": 568249.0448, "qv": 1175068276.038261, "taker_buy_qv": 590471647.472913, "taker_buy_valid": 1 }, "1652832000": { "opened": 1652832000, "o": 2090.72, "h": 2110.72, "l": 1908.0, "c": 1915.11, "v": 631577.2341, "qv": 1262292139.414203, "taker_buy_qv": 625432646.670215, "taker_buy_valid": 1 }, "1652918400": { "opened": 1652918400, "o": 1915.11, "h": 2040.39, "l": 1903.18, "c": 2019.55, "v": 741476.9794, "qv": 1461787984.391026, "taker_buy_qv": 747524577.441866, "taker_buy_valid": 1 }, "1653004800": { "opened": 1653004800, "o": 2019.55, "h": 2064.0, "l": 1923.0, "c": 1959.08, "v": 576981.5371, "qv": 1151839844.607967, "taker_buy_qv": 575366153.010315, "taker_buy_valid": 1 }, "1653091200": { "opened": 1653091200, "o": 1959.08, "h": 1990.86, "l": 1937.36, "c": 1975.07, "v": 238869.7632, "qv": 470714672.584742, "taker_buy_qv": 233248483.57794, "taker_buy_valid": 1 }, "1653177600": { "opened": 1653177600, "o": 1975.06, "h": 2056.41, "l": 1966.33, "c": 2043.19, "v": 355735.1927, "qv": 715445185.627839, "taker_buy_qv": 368425687.061909, "taker_buy_valid": 1 }, "1653264000": { "opened": 1653264000, "o": 2043.19, "h": 2088.5, "l": 1957.12, "c": 1973.32, "v": 636085.0224, "qv": 1296599784.113311, "taker_buy_qv": 616921358.817486, "taker_buy_valid": 1 }, "1653350400": { "opened": 1653350400, "o": 1973.33, "h": 1993.83, "l": 1913.02, "c": 1979.41, "v": 534096.972, "qv": 1047864199.932369, "taker_buy_qv": 523855302.585018, "taker_buy_valid": 1 }, "1653436800": { "opened": 1653436800, "o": 1979.4, "h": 2022.34, "l": 1934.61, "c": 1942.63, "v": 524786.3091, "qv": 1034922798.422685, "taker_buy_qv": 517508625.290005, "taker_buy_valid": 1 }, "1653523200": { "opened": 1653523200, "o": 1942.64, "h": 1966.01, "l": 1735.0, "c": 1792.23, "v": 1168740.57514, "qv": 2157585473.515414, "taker_buy_qv": 1050063563.9471682, "taker_buy_valid": 1 }, "1653609600": { "opened": 1653609600, "o": 1792.24, "h": 1822.26, "l": 1703.0, "c": 1727.27, "v": 1296693.28537, "qv": 2284866824.037575, "taker_buy_qv": 1121310214.676939, "taker_buy_valid": 1 }, "1653696000": { "opened": 1653696000, "o": 1727.26, "h": 1808.98, "l": 1722.26, "c": 1792.22, "v": 558271.1818, "qv": 988074924.551089, "taker_buy_qv": 486689625.025699, "taker_buy_valid": 1 }, "1653782400": { "opened": 1653782400, "o": 1792.21, "h": 1827.4, "l": 1759.96, "c": 1813.64, "v": 432430.611, "qv": 776046677.057929, "taker_buy_qv": 394977604.090882, "taker_buy_valid": 1 }, "1653868800": { "opened": 1653868800, "o": 1813.64, "h": 2013.0, "l": 1803.18, "c": 1998.78, "v": 814922.8359, "qv": 1557925971.047644, "taker_buy_qv": 820387228.004023, "taker_buy_valid": 1 }, "1653955200": { "opened": 1653955200, "o": 1998.78, "h": 2016.45, "l": 1925.0, "c": 1941.9, "v": 751103.4226, "qv": 1477853073.767754, "taker_buy_qv": 732469031.320572, "taker_buy_valid": 1 }, "1654041600": { "opened": 1654041600, "o": 1941.9, "h": 1972.58, "l": 1763.75, "c": 1817.95, "v": 1037841.2706, "qv": 1954005475.230421, "taker_buy_qv": 947207203.239108, "taker_buy_valid": 1 }, "1654128000": { "opened": 1654128000, "o": 1817.96, "h": 1853.05, "l": 1782.42, "c": 1834.08, "v": 788784.4017, "qv": 1434781730.184754, "taker_buy_qv": 716261889.851378, "taker_buy_valid": 1 }, "1654214400": { "opened": 1654214400, "o": 1834.09, "h": 1843.91, "l": 1737.0, "c": 1775.12, "v": 741282.5346, "qv": 1319239612.462907, "taker_buy_qv": 639037260.339931, "taker_buy_valid": 1 }, "1654300800": { "opened": 1654300800, "o": 1775.13, "h": 1816.0, "l": 1748.43, "c": 1804.58, "v": 388279.4579, "qv": 689062742.981284, "taker_buy_qv": 343739405.010212, "taker_buy_valid": 1 }, "1654387200": { "opened": 1654387200, "o": 1804.58, "h": 1830.17, "l": 1773.05, "c": 1806.23, "v": 371974.5061, "qv": 670583716.956391, "taker_buy_qv": 336909023.979255, "taker_buy_valid": 1 }, "1654473600": { "opened": 1654473600, "o": 1806.22, "h": 1920.0, "l": 1804.35, "c": 1859.84, "v": 804250.3567, "qv": 1509754495.64725, "taker_buy_qv": 760750310.594949, "taker_buy_valid": 1 }, "1654560000": { "opened": 1654560000, "o": 1859.84, "h": 1874.98, "l": 1725.13, "c": 1813.33, "v": 1397598.2288, "qv": 2491786694.534087, "taker_buy_qv": 1236307195.998481, "taker_buy_valid": 1 }, "1654646400": { "opened": 1654646400, "o": 1813.33, "h": 1838.77, "l": 1765.28, "c": 1791.88, "v": 941510.1373, "qv": 1696874614.384348, "taker_buy_qv": 865687999.825866, "taker_buy_valid": 1 }, "1654732800": { "opened": 1654732800, "o": 1791.88, "h": 1833.0, "l": 1777.33, "c": 1788.81, "v": 535310.9618, "qv": 963245550.843159, "taker_buy_qv": 475519035.763693, "taker_buy_valid": 1 }, "1654819200": { "opened": 1654819200, "o": 1788.8, "h": 1804.32, "l": 1655.93, "c": 1662.91, "v": 955035.79239, "qv": 1648304410.4463153, "taker_buy_qv": 788205272.287783, "taker_buy_valid": 1 }, "1654905600": { "opened": 1654905600, "o": 1662.91, "h": 1682.21, "l": 1496.74, "c": 1532.89, "v": 1220325.2542, "qv": 1914818053.8337584, "taker_buy_qv": 917977346.6833965, "taker_buy_valid": 1 }, "1654992000": { "opened": 1654992000, "o": 1532.89, "h": 1547.0, "l": 1423.0, "c": 1434.84, "v": 1563225.37018, "qv": 2311178755.269472, "taker_buy_qv": 1139403038.696923, "taker_buy_valid": 1 }, "1655078400": { "opened": 1655078400, "o": 1434.84, "h": 1455.0, "l": 1165.45, "c": 1209.82, "v": 3626351.66536, "qv": 4611744120.817471, "taker_buy_qv": 2278239124.087627, "taker_buy_valid": 1 }, "1655164800": { "opened": 1655164800, "o": 1209.35, "h": 1268.45, "l": 1075.8, "c": 1208.9, "v": 2716493.80131, "qv": 3217818700.1241937, "taker_buy_qv": 1598488294.1562355, "taker_buy_valid": 1 }, "1655251200": { "opened": 1655251200, "o": 1208.9, "h": 1250.0, "l": 1014.4, "c": 1237.52, "v": 3114823.13621, "qv": 3493040697.137657, "taker_buy_qv": 1735187764.941026, "taker_buy_valid": 1 }, "1655337600": { "opened": 1655337600, "o": 1237.53, "h": 1257.85, "l": 1051.55, "c": 1068.5, "v": 1447386.8304, "qv": 1649596819.734239, "taker_buy_qv": 812156334.522525, "taker_buy_valid": 1 }, "1655424000": { "opened": 1655424000, "o": 1068.5, "h": 1118.0, "l": 1051.11, "c": 1086.94, "v": 1220677.9491, "qv": 1329091114.650089, "taker_buy_qv": 666616721.780041, "taker_buy_valid": 1 }, "1655510400": { "opened": 1655510400, "o": 1086.93, "h": 1097.58, "l": 881.56, "c": 995.13, "v": 2308983.5187, "qv": 2263399396.7537208, "taker_buy_qv": 1080171003.6052585, "taker_buy_valid": 1 }, "1655596800": { "opened": 1655596800, "o": 995.12, "h": 1158.62, "l": 936.15, "c": 1128.53, "v": 2018599.4499, "qv": 2092850317.951397, "taker_buy_qv": 1064868109.350839, "taker_buy_valid": 1 }, "1655683200": { "opened": 1655683200, "o": 1128.53, "h": 1170.0, "l": 1053.0, "c": 1128.24, "v": 1721772.9132, "qv": 1910020862.813687, "taker_buy_qv": 962585144.220855, "taker_buy_valid": 1 }, "1655769600": { "opened": 1655769600, "o": 1128.24, "h": 1194.0, "l": 1109.23, "c": 1125.85, "v": 1306095.3757, "qv": 1500605189.572539, "taker_buy_qv": 752977829.693172, "taker_buy_valid": 1 }, "1655856000": { "opened": 1655856000, "o": 1125.86, "h": 1127.33, "l": 1043.65, "c": 1050.19, "v": 1306959.8593, "qv": 1420433701.91995, "taker_buy_qv": 702291074.911178, "taker_buy_valid": 1 }, "1655942400": { "opened": 1655942400, "o": 1050.19, "h": 1155.0, "l": 1045.3, "c": 1144.72, "v": 1278257.0899, "qv": 1415452039.241517, "taker_buy_qv": 710456786.566925, "taker_buy_valid": 1 }, "1656028800": { "opened": 1656028800, "o": 1144.71, "h": 1245.43, "l": 1132.0, "c": 1225.02, "v": 1337137.483, "qv": 1589113478.228719, "taker_buy_qv": 800669596.490533, "taker_buy_valid": 1 }, "1656115200": { "opened": 1656115200, "o": 1225.02, "h": 1256.77, "l": 1180.0, "c": 1242.36, "v": 861986.6177, "qv": 1048516642.219459, "taker_buy_qv": 532658837.555745, "taker_buy_valid": 1 }, "1656201600": { "opened": 1656201600, "o": 1242.31, "h": 1280.0, "l": 1194.6, "c": 1197.79, "v": 884184.273, "qv": 1094067725.453475, "taker_buy_qv": 542178116.010993, "taker_buy_valid": 1 }, "1656288000": { "opened": 1656288000, "o": 1197.79, "h": 1238.93, "l": 1172.49, "c": 1192.51, "v": 868734.2061, "qv": 1047407117.877672, "taker_buy_qv": 507473498.504359, "taker_buy_valid": 1 }, "1656374400": { "opened": 1656374400, "o": 1192.51, "h": 1237.99, "l": 1136.32, "c": 1144.05, "v": 1104065.2211, "qv": 1314982778.267405, "taker_buy_qv": 636188942.640824, "taker_buy_valid": 1 }, "1656460800": { "opened": 1656460800, "o": 1144.05, "h": 1156.8, "l": 1087.42, "c": 1100.21, "v": 1295517.796, "qv": 1449586742.872254, "taker_buy_qv": 730169240.797282, "taker_buy_valid": 1 }, "1656547200": { "opened": 1656547200, "o": 1100.21, "h": 1106.62, "l": 998.0, "c": 1071.01, "v": 1420670.3656, "qv": 1481000138.963289, "taker_buy_qv": 730542636.474794, "taker_buy_valid": 1 }, "1656633600": { "opened": 1656633600, "o": 1071.02, "h": 1117.0, "l": 1033.44, "c": 1059.73, "v": 1562255.1439, "qv": 1669000120.550048, "taker_buy_qv": 837102080.570035, "taker_buy_valid": 1 }, "1656720000": { "opened": 1656720000, "o": 1059.73, "h": 1078.88, "l": 1028.29, "c": 1067.01, "v": 714812.0804, "qv": 752813687.02771, "taker_buy_qv": 379291428.477764, "taker_buy_valid": 1 }, "1656806400": { "opened": 1656806400, "o": 1067.01, "h": 1088.34, "l": 1040.78, "c": 1074.26, "v": 644746.3337, "qv": 686056543.195206, "taker_buy_qv": 350649880.771009, "taker_buy_valid": 1 }, "1656892800": { "opened": 1656892800, "o": 1074.26, "h": 1160.9, "l": 1045.37, "c": 1151.0, "v": 1150108.9861, "qv": 1266934953.326424, "taker_buy_qv": 630242868.397467, "taker_buy_valid": 1 }, "1656979200": { "opened": 1656979200, "o": 1151.01, "h": 1174.9, "l": 1076.34, "c": 1132.5, "v": 1398961.4495, "qv": 1578654373.510018, "taker_buy_qv": 802654486.565431, "taker_buy_valid": 1 }, "1657065600": { "opened": 1657065600, "o": 1132.51, "h": 1205.0, "l": 1111.44, "c": 1186.57, "v": 1211768.0757, "qv": 1388074909.874991, "taker_buy_qv": 699225684.142216, "taker_buy_valid": 1 }, "1657152000": { "opened": 1657152000, "o": 1186.57, "h": 1254.29, "l": 1163.18, "c": 1237.49, "v": 1001316.079, "qv": 1208160386.338313, "taker_buy_qv": 608408627.11503, "taker_buy_valid": 1 }, "1657238400": { "opened": 1657238400, "o": 1237.49, "h": 1276.46, "l": 1193.15, "c": 1214.04, "v": 1189518.3631, "qv": 1466331923.650613, "taker_buy_qv": 746050709.076843, "taker_buy_valid": 1 }, "1657324800": { "opened": 1657324800, "o": 1214.03, "h": 1235.4, "l": 1204.67, "c": 1217.02, "v": 576337.1809, "qv": 702039918.546905, "taker_buy_qv": 348309048.795046, "taker_buy_valid": 1 }, "1657411200": { "opened": 1657411200, "o": 1217.02, "h": 1219.95, "l": 1153.0, "c": 1168.36, "v": 1018038.6506, "qv": 1200593502.215751, "taker_buy_qv": 579379645.601991, "taker_buy_valid": 1 }, "1657497600": { "opened": 1657497600, "o": 1168.37, "h": 1171.29, "l": 1091.71, "c": 1096.4, "v": 1201652.3048, "qv": 1370709630.79611, "taker_buy_qv": 681716660.921294, "taker_buy_valid": 1 }, "1657584000": { "opened": 1657584000, "o": 1096.37, "h": 1098.26, "l": 1033.46, "c": 1038.58, "v": 1261349.6321, "qv": 1347752238.274621, "taker_buy_qv": 657086240.919135, "taker_buy_valid": 1 }, "1657670400": { "opened": 1657670400, "o": 1038.58, "h": 1119.18, "l": 1006.32, "c": 1115.0, "v": 2035605.8299, "qv": 2158672347.758078, "taker_buy_qv": 1093421247.313832, "taker_buy_valid": 1 }, "1657756800": { "opened": 1657756800, "o": 1115.01, "h": 1214.65, "l": 1072.11, "c": 1193.42, "v": 1605101.9262, "qv": 1816929082.732882, "taker_buy_qv": 928967444.421808, "taker_buy_valid": 1 }, "1657843200": { "opened": 1657843200, "o": 1193.42, "h": 1287.82, "l": 1181.05, "c": 1231.25, "v": 1466037.2584, "qv": 1794058728.784521, "taker_buy_qv": 894408671.965777, "taker_buy_valid": 1 }, "1657929600": { "opened": 1657929600, "o": 1231.25, "h": 1422.91, "l": 1191.23, "c": 1355.85, "v": 1493809.9226, "qv": 1936527899.325491, "taker_buy_qv": 1007657142.354507, "taker_buy_valid": 1 }, "1658016000": { "opened": 1658016000, "o": 1355.84, "h": 1387.0, "l": 1319.04, "c": 1338.65, "v": 1246202.8795, "qv": 1687064377.69842, "taker_buy_qv": 848289552.86427, "taker_buy_valid": 1 }, "1658102400": { "opened": 1658102400, "o": 1338.65, "h": 1597.47, "l": 1336.07, "c": 1581.04, "v": 2029918.76521, "qv": 2980357374.792685, "taker_buy_qv": 1567562752.768419, "taker_buy_valid": 1 }, "1658188800": { "opened": 1658188800, "o": 1581.03, "h": 1631.0, "l": 1493.11, "c": 1542.32, "v": 1846048.6816, "qv": 2856463586.860909, "taker_buy_qv": 1421417593.986071, "taker_buy_valid": 1 }, "1658275200": { "opened": 1658275200, "o": 1542.33, "h": 1620.4, "l": 1484.23, "c": 1521.58, "v": 1351177.4247, "qv": 2109332407.426856, "taker_buy_qv": 1050414631.788798, "taker_buy_valid": 1 }, "1658361600": { "opened": 1658361600, "o": 1521.63, "h": 1605.98, "l": 1463.56, "c": 1575.45, "v": 1247327.4963, "qv": 1897833300.997763, "taker_buy_qv": 968139590.421531, "taker_buy_valid": 1 }, "1658448000": { "opened": 1658448000, "o": 1575.45, "h": 1650.05, "l": 1516.11, "c": 1535.27, "v": 1170723.0873, "qv": 1865036182.28467, "taker_buy_qv": 941037922.80644, "taker_buy_valid": 1 }, "1658534400": { "opened": 1658534400, "o": 1535.27, "h": 1596.51, "l": 1488.0, "c": 1548.67, "v": 851284.7339, "qv": 1310964570.189478, "taker_buy_qv": 651712229.252439, "taker_buy_valid": 1 }, "1658620800": { "opened": 1658620800, "o": 1548.66, "h": 1664.34, "l": 1545.67, "c": 1597.7, "v": 1009935.8997, "qv": 1616289077.628875, "taker_buy_qv": 819430645.34264, "taker_buy_valid": 1 }, "1658707200": { "opened": 1658707200, "o": 1597.7, "h": 1609.55, "l": 1435.58, "c": 1440.79, "v": 1418390.9809, "qv": 2151224738.816661, "taker_buy_qv": 1048000398.972793, "taker_buy_valid": 1 }, "1658793600": { "opened": 1658793600, "o": 1440.79, "h": 1454.11, "l": 1356.17, "c": 1449.12, "v": 1199643.7408, "qv": 1684928509.399578, "taker_buy_qv": 827885085.884651, "taker_buy_valid": 1 }, "1658880000": { "opened": 1658880000, "o": 1449.12, "h": 1644.44, "l": 1420.83, "c": 1635.74, "v": 1513426.0413, "qv": 2305847817.810582, "taker_buy_qv": 1199839217.826871, "taker_buy_valid": 1 }, "1658966400": { "opened": 1658966400, "o": 1635.74, "h": 1784.79, "l": 1593.27, "c": 1724.52, "v": 1578145.07555, "qv": 2644280824.310781, "taker_buy_qv": 1343890731.514361, "taker_buy_valid": 1 }, "1659052800": { "opened": 1659052800, "o": 1724.52, "h": 1765.99, "l": 1655.02, "c": 1721.68, "v": 1205266.5703, "qv": 2061258807.226787, "taker_buy_qv": 1038603690.653215, "taker_buy_valid": 1 }, "1659139200": { "opened": 1659139200, "o": 1721.68, "h": 1744.85, "l": 1673.01, "c": 1697.0, "v": 735132.5286, "qv": 1257726968.665854, "taker_buy_qv": 615777525.208922, "taker_buy_valid": 1 }, "1659225600": { "opened": 1659225600, "o": 1697.0, "h": 1754.69, "l": 1666.0, "c": 1678.12, "v": 696326.8079, "qv": 1186613538.121665, "taker_buy_qv": 606331297.189402, "taker_buy_valid": 1 }, "1659312000": { "opened": 1659312000, "o": 1678.12, "h": 1704.68, "l": 1606.12, "c": 1630.28, "v": 801566.5648, "qv": 1328136208.959454, "taker_buy_qv": 650859068.175174, "taker_buy_valid": 1 }, "1659398400": { "opened": 1659398400, "o": 1630.28, "h": 1678.0, "l": 1559.28, "c": 1630.91, "v": 1081964.5104, "qv": 1745550410.998945, "taker_buy_qv": 859848287.884634, "taker_buy_valid": 1 }, "1659484800": { "opened": 1659484800, "o": 1630.91, "h": 1685.03, "l": 1589.71, "c": 1618.16, "v": 777724.7413, "qv": 1276328467.022254, "taker_buy_qv": 639185361.890034, "taker_buy_valid": 1 }, "1659571200": { "opened": 1659571200, "o": 1618.16, "h": 1662.79, "l": 1580.39, "c": 1607.96, "v": 735552.181, "qv": 1190650505.148946, "taker_buy_qv": 590046389.121593, "taker_buy_valid": 1 }, "1659657600": { "opened": 1659657600, "o": 1607.97, "h": 1742.07, "l": 1605.64, "c": 1736.81, "v": 1005846.4712, "qv": 1688798692.307331, "taker_buy_qv": 860464588.374454, "taker_buy_valid": 1 }, "1659744000": { "opened": 1659744000, "o": 1736.81, "h": 1749.93, "l": 1685.26, "c": 1690.6, "v": 523314.6444, "qv": 899479880.987209, "taker_buy_qv": 469642311.618183, "taker_buy_valid": 1 }, "1659830400": { "opened": 1659830400, "o": 1690.6, "h": 1729.79, "l": 1668.0, "c": 1700.19, "v": 439904.764, "qv": 745750151.382087, "taker_buy_qv": 383519031.536582, "taker_buy_valid": 1 }, "1659916800": { "opened": 1659916800, "o": 1700.2, "h": 1818.0, "l": 1693.87, "c": 1777.05, "v": 781620.5443, "qv": 1379905145.703021, "taker_buy_qv": 711839570.830934, "taker_buy_valid": 1 }, "1660003200": { "opened": 1660003200, "o": 1777.05, "h": 1790.83, "l": 1667.93, "c": 1702.76, "v": 818171.1019, "qv": 1406671817.085673, "taker_buy_qv": 684898876.000597, "taker_buy_valid": 1 }, "1660089600": { "opened": 1660089600, "o": 1702.76, "h": 1885.0, "l": 1656.78, "c": 1853.57, "v": 1317767.5127, "qv": 2346974815.067056, "taker_buy_qv": 1223921617.958259, "taker_buy_valid": 1 }, "1660176000": { "opened": 1660176000, "o": 1853.58, "h": 1942.0, "l": 1850.32, "c": 1880.19, "v": 1105261.9009, "qv": 2093718964.800632, "taker_buy_qv": 1082235762.980206, "taker_buy_valid": 1 }, "1660262400": { "opened": 1660262400, "o": 1880.19, "h": 1964.71, "l": 1853.06, "c": 1958.28, "v": 717628.1015, "qv": 1363895150.810113, "taker_buy_qv": 695903467.373167, "taker_buy_valid": 1 }, "1660348800": { "opened": 1660348800, "o": 1958.28, "h": 2020.0, "l": 1946.5, "c": 1983.55, "v": 695876.0293, "qv": 1382235354.292491, "taker_buy_qv": 713880075.112796, "taker_buy_valid": 1 }, "1660435200": { "opened": 1660435200, "o": 1983.55, "h": 2030.0, "l": 1906.0, "c": 1935.31, "v": 569583.4852, "qv": 1122186881.223951, "taker_buy_qv": 561687887.384304, "taker_buy_valid": 1 }, "1660521600": { "opened": 1660521600, "o": 1935.32, "h": 2012.47, "l": 1872.31, "c": 1899.06, "v": 949162.3305, "qv": 1824203091.995667, "taker_buy_qv": 905389296.663335, "taker_buy_valid": 1 }, "1660608000": { "opened": 1660608000, "o": 1899.05, "h": 1915.0, "l": 1853.0, "c": 1876.67, "v": 622729.1499, "qv": 1173013843.338048, "taker_buy_qv": 576443560.666985, "taker_buy_valid": 1 }, "1660694400": { "opened": 1660694400, "o": 1876.67, "h": 1959.43, "l": 1818.74, "c": 1834.25, "v": 951824.8975, "qv": 1781033503.423426, "taker_buy_qv": 880482286.431054, "taker_buy_valid": 1 }, "1660780800": { "opened": 1660780800, "o": 1834.24, "h": 1882.37, "l": 1821.25, "c": 1846.39, "v": 606254.024, "qv": 1126844899.607746, "taker_buy_qv": 551092134.364113, "taker_buy_valid": 1 }, "1660867200": { "opened": 1660867200, "o": 1846.39, "h": 1848.0, "l": 1602.37, "c": 1609.01, "v": 1419826.9515, "qv": 2447147973.005891, "taker_buy_qv": 1163737621.678235, "taker_buy_valid": 1 }, "1660953600": { "opened": 1660953600, "o": 1609.0, "h": 1657.08, "l": 1523.67, "c": 1576.04, "v": 914615.9226, "qv": 1468671141.090122, "taker_buy_qv": 729678631.797784, "taker_buy_valid": 1 }, "1661040000": { "opened": 1661040000, "o": 1576.03, "h": 1646.52, "l": 1562.34, "c": 1618.13, "v": 780662.6062, "qv": 1255041865.224435, "taker_buy_qv": 637725950.430346, "taker_buy_valid": 1 }, "1661126400": { "opened": 1661126400, "o": 1618.13, "h": 1629.72, "l": 1529.92, "c": 1624.66, "v": 941192.8954, "qv": 1483442567.236265, "taker_buy_qv": 738188886.421977, "taker_buy_valid": 1 }, "1661212800": { "opened": 1661212800, "o": 1624.65, "h": 1676.07, "l": 1563.76, "c": 1665.41, "v": 940246.932, "qv": 1528222432.851831, "taker_buy_qv": 758906669.977075, "taker_buy_valid": 1 }, "1661299200": { "opened": 1661299200, "o": 1665.4, "h": 1694.13, "l": 1604.92, "c": 1656.56, "v": 744667.6078, "qv": 1228169659.887394, "taker_buy_qv": 612965815.582777, "taker_buy_valid": 1 }, "1661385600": { "opened": 1661385600, "o": 1656.56, "h": 1722.0, "l": 1653.68, "c": 1695.11, "v": 603090.713, "qv": 1023691864.190439, "taker_buy_qv": 524945702.128192, "taker_buy_valid": 1 }, "1661472000": { "opened": 1661472000, "o": 1695.11, "h": 1706.45, "l": 1486.85, "c": 1508.18, "v": 1149912.8292, "qv": 1862598061.318201, "taker_buy_qv": 900512150.997047, "taker_buy_valid": 1 }, "1661558400": { "opened": 1661558400, "o": 1508.18, "h": 1518.42, "l": 1447.52, "c": 1491.06, "v": 756136.6768, "qv": 1125859038.154537, "taker_buy_qv": 565279624.963262, "taker_buy_valid": 1 }, "1661644800": { "opened": 1661644800, "o": 1491.06, "h": 1511.0, "l": 1424.0, "c": 1426.76, "v": 544846.4486, "qv": 805616000.739226, "taker_buy_qv": 391369191.906, "taker_buy_valid": 1 }, "1661731200": { "opened": 1661731200, "o": 1426.76, "h": 1559.99, "l": 1422.08, "c": 1551.8, "v": 826252.0831, "qv": 1230281044.880169, "taker_buy_qv": 623872432.454368, "taker_buy_valid": 1 }, "1661817600": { "opened": 1661817600, "o": 1551.79, "h": 1606.13, "l": 1473.61, "c": 1524.59, "v": 1003075.0172, "qv": 1551625838.938324, "taker_buy_qv": 770988003.189584, "taker_buy_valid": 1 }, "1661904000": { "opened": 1661904000, "o": 1524.59, "h": 1619.78, "l": 1524.59, "c": 1554.1, "v": 949227.6775, "qv": 1497596316.300993, "taker_buy_qv": 745430154.402163, "taker_buy_valid": 1 }, "1661990400": { "opened": 1661990400, "o": 1554.11, "h": 1599.0, "l": 1512.77, "c": 1586.16, "v": 728710.482, "qv": 1133222116.032772, "taker_buy_qv": 564116804.890939, "taker_buy_valid": 1 }, "1662076800": { "opened": 1662076800, "o": 1586.17, "h": 1650.0, "l": 1546.41, "c": 1575.35, "v": 919009.6598, "qv": 1471855448.359926, "taker_buy_qv": 745690939.306613, "taker_buy_valid": 1 }, "1662163200": { "opened": 1662163200, "o": 1575.35, "h": 1582.71, "l": 1534.28, "c": 1557.46, "v": 321397.2189, "qv": 500057144.518217, "taker_buy_qv": 249541318.092156, "taker_buy_valid": 1 }, "1662249600": { "opened": 1662249600, "o": 1557.45, "h": 1583.66, "l": 1540.66, "c": 1579.28, "v": 296591.1166, "qv": 463177013.875988, "taker_buy_qv": 236891872.145482, "taker_buy_valid": 1 }, "1662336000": { "opened": 1662336000, "o": 1579.29, "h": 1631.99, "l": 1556.56, "c": 1617.8, "v": 503492.937, "qv": 797702531.399046, "taker_buy_qv": 403686557.440297, "taker_buy_valid": 1 }, "1662422400": { "opened": 1662422400, "o": 1617.8, "h": 1687.4, "l": 1555.0, "c": 1559.01, "v": 1010722.8578, "qv": 1650513284.852848, "taker_buy_qv": 810065371.436276, "taker_buy_valid": 1 }, "1662508800": { "opened": 1662508800, "o": 1559.01, "h": 1657.5, "l": 1490.66, "c": 1630.0, "v": 850991.4243, "qv": 1326011621.853752, "taker_buy_qv": 670977086.970625, "taker_buy_valid": 1 }, "1662595200": { "opened": 1662595200, "o": 1630.0, "h": 1663.56, "l": 1595.06, "c": 1635.37, "v": 645124.0085, "qv": 1050551822.40818, "taker_buy_qv": 519752582.705056, "taker_buy_valid": 1 }, "1662681600": { "opened": 1662681600, "o": 1635.37, "h": 1746.13, "l": 1630.51, "c": 1718.23, "v": 837458.2126, "qv": 1425281242.15555, "taker_buy_qv": 746145541.102161, "taker_buy_valid": 1 }, "1662768000": { "opened": 1662768000, "o": 1718.24, "h": 1789.0, "l": 1706.03, "c": 1774.12, "v": 411046.2466, "qv": 713890164.182501, "taker_buy_qv": 369484697.57283, "taker_buy_valid": 1 }, "1662854400": { "opened": 1662854400, "o": 1774.12, "h": 1789.0, "l": 1720.1, "c": 1766.11, "v": 409287.7263, "qv": 720937620.963401, "taker_buy_qv": 364024270.153206, "taker_buy_valid": 1 }, "1662940800": { "opened": 1662940800, "o": 1766.12, "h": 1783.0, "l": 1693.0, "c": 1716.37, "v": 630774.6032, "qv": 1093457780.4845, "taker_buy_qv": 551004112.610201, "taker_buy_valid": 1 }, "1663027200": { "opened": 1663027200, "o": 1716.37, "h": 1760.51, "l": 1560.54, "c": 1574.4, "v": 1134549.7256, "qv": 1871967439.649553, "taker_buy_qv": 953904597.542975, "taker_buy_valid": 1 }, "1663113600": { "opened": 1663113600, "o": 1574.4, "h": 1647.01, "l": 1552.38, "c": 1638.39, "v": 764562.5393, "qv": 1222499363.046366, "taker_buy_qv": 641555247.035582, "taker_buy_valid": 1 }, "1663200000": { "opened": 1663200000, "o": 1638.4, "h": 1655.2, "l": 1458.0, "c": 1472.75, "v": 1335499.8047, "qv": 2095367507.332334, "taker_buy_qv": 1065686121.99748, "taker_buy_valid": 1 }, "1663286400": { "opened": 1663286400, "o": 1472.76, "h": 1483.35, "l": 1405.52, "c": 1433.9, "v": 693597.2425, "qv": 1006033555.197481, "taker_buy_qv": 492281156.223532, "taker_buy_valid": 1 }, "1663372800": { "opened": 1663372800, "o": 1433.9, "h": 1476.13, "l": 1409.12, "c": 1468.83, "v": 421391.3743, "qv": 608805593.714315, "taker_buy_qv": 309280515.752449, "taker_buy_valid": 1 }, "1663459200": { "opened": 1663459200, "o": 1468.82, "h": 1469.63, "l": 1325.55, "c": 1334.51, "v": 804113.468, "qv": 1118416540.560697, "taker_buy_qv": 541430482.234449, "taker_buy_valid": 1 }, "1663545600": { "opened": 1663545600, "o": 1334.51, "h": 1393.35, "l": 1280.0, "c": 1375.98, "v": 974855.198, "qv": 1293086590.941432, "taker_buy_qv": 650755506.310869, "taker_buy_valid": 1 }, "1663632000": { "opened": 1663632000, "o": 1375.98, "h": 1384.78, "l": 1312.71, "c": 1322.93, "v": 658027.1465, "qv": 889324871.236183, "taker_buy_qv": 443453372.525897, "taker_buy_valid": 1 }, "1663718400": { "opened": 1663718400, "o": 1322.94, "h": 1408.9, "l": 1220.0, "c": 1245.78, "v": 1192266.7379, "qv": 1582450799.937471, "taker_buy_qv": 785040538.007963, "taker_buy_valid": 1 }, "1663804800": { "opened": 1663804800, "o": 1245.79, "h": 1350.08, "l": 1237.32, "c": 1326.46, "v": 904282.2725, "qv": 1165151398.830096, "taker_buy_qv": 592453362.297206, "taker_buy_valid": 1 }, "1663891200": { "opened": 1663891200, "o": 1326.47, "h": 1360.0, "l": 1262.15, "c": 1327.25, "v": 974052.3644, "qv": 1273403019.692522, "taker_buy_qv": 642697282.131048, "taker_buy_valid": 1 }, "1663977600": { "opened": 1663977600, "o": 1327.24, "h": 1349.33, "l": 1306.52, "c": 1317.13, "v": 517557.3497, "qv": 687931980.008602, "taker_buy_qv": 346899354.44723, "taker_buy_valid": 1 }, "1664064000": { "opened": 1664064000, "o": 1317.13, "h": 1337.0, "l": 1269.27, "c": 1294.63, "v": 515533.8409, "qv": 674560079.182339, "taker_buy_qv": 339189179.218145, "taker_buy_valid": 1 }, "1664150400": { "opened": 1664150400, "o": 1294.62, "h": 1340.42, "l": 1277.85, "c": 1336.17, "v": 799166.4333, "qv": 1048795559.358857, "taker_buy_qv": 521651019.468824, "taker_buy_valid": 1 }, "1664236800": { "opened": 1664236800, "o": 1336.17, "h": 1400.0, "l": 1303.75, "c": 1328.02, "v": 860584.8944, "qv": 1170630640.626625, "taker_buy_qv": 589596662.456115, "taker_buy_valid": 1 }, "1664323200": { "opened": 1664323200, "o": 1328.01, "h": 1355.7, "l": 1253.2, "c": 1337.2, "v": 919314.9131, "qv": 1199743172.385301, "taker_buy_qv": 600240588.087467, "taker_buy_valid": 1 }, "1664409600": { "opened": 1664409600, "o": 1337.2, "h": 1352.02, "l": 1288.52, "c": 1335.7, "v": 770591.6895, "qv": 1022673511.086711, "taker_buy_qv": 514512068.219622, "taker_buy_valid": 1 }, "1664496000": { "opened": 1664496000, "o": 1335.69, "h": 1373.19, "l": 1313.35, "c": 1328.72, "v": 740753.611, "qv": 991505362.265307, "taker_buy_qv": 504471719.511469, "taker_buy_valid": 1 }, "1664582400": { "opened": 1664582400, "o": 1328.71, "h": 1333.69, "l": 1302.68, "c": 1311.79, "v": 252081.9056, "qv": 332930112.025412, "taker_buy_qv": 164175871.437782, "taker_buy_valid": 1 }, "1664668800": { "opened": 1664668800, "o": 1311.79, "h": 1317.93, "l": 1270.0, "c": 1276.72, "v": 371740.0407, "qv": 482595051.281717, "taker_buy_qv": 233988020.309472, "taker_buy_valid": 1 }, "1664755200": { "opened": 1664755200, "o": 1276.72, "h": 1329.9, "l": 1263.04, "c": 1323.09, "v": 483775.2435, "qv": 631178676.535611, "taker_buy_qv": 318341465.187772, "taker_buy_valid": 1 }, "1664841600": { "opened": 1664841600, "o": 1323.1, "h": 1369.55, "l": 1318.66, "c": 1361.49, "v": 476207.6702, "qv": 641511283.398288, "taker_buy_qv": 332479666.040737, "taker_buy_valid": 1 }, "1664928000": { "opened": 1664928000, "o": 1361.5, "h": 1364.77, "l": 1316.29, "c": 1352.2, "v": 483508.7782, "qv": 649745323.368146, "taker_buy_qv": 326501048.612342, "taker_buy_valid": 1 }, "1665014400": { "opened": 1665014400, "o": 1352.2, "h": 1383.99, "l": 1345.01, "c": 1352.06, "v": 573975.324, "qv": 783638743.155702, "taker_buy_qv": 386401468.225932, "taker_buy_valid": 1 }, "1665100800": { "opened": 1665100800, "o": 1352.07, "h": 1361.75, "l": 1317.26, "c": 1331.1, "v": 491999.8776, "qv": 659508723.354053, "taker_buy_qv": 331432604.801858, "taker_buy_valid": 1 }, "1665187200": { "opened": 1665187200, "o": 1331.1, "h": 1337.35, "l": 1303.51, "c": 1315.48, "v": 203391.6612, "qv": 269448439.339348, "taker_buy_qv": 130665491.908671, "taker_buy_valid": 1 }, "1665273600": { "opened": 1665273600, "o": 1315.48, "h": 1329.0, "l": 1307.26, "c": 1323.13, "v": 186201.9185, "qv": 245547831.320531, "taker_buy_qv": 126231603.566771, "taker_buy_valid": 1 }, "1665360000": { "opened": 1665360000, "o": 1323.13, "h": 1338.0, "l": 1288.0, "c": 1290.03, "v": 393663.0114, "qv": 515800751.338415, "taker_buy_qv": 253142658.794811, "taker_buy_valid": 1 }, "1665446400": { "opened": 1665446400, "o": 1290.03, "h": 1298.0, "l": 1267.01, "c": 1280.11, "v": 429430.3941, "qv": 550448836.809297, "taker_buy_qv": 264371667.440464, "taker_buy_valid": 1 }, "1665532800": { "opened": 1665532800, "o": 1280.11, "h": 1306.87, "l": 1275.25, "c": 1294.44, "v": 369712.5759, "qv": 478797824.541982, "taker_buy_qv": 240749511.847664, "taker_buy_valid": 1 }, "1665619200": { "opened": 1665619200, "o": 1294.44, "h": 1301.58, "l": 1190.0, "c": 1287.08, "v": 945618.3163, "qv": 1183462907.930145, "taker_buy_qv": 582668649.548004, "taker_buy_valid": 1 }, "1665705600": { "opened": 1665705600, "o": 1287.08, "h": 1343.12, "l": 1283.39, "c": 1296.27, "v": 669742.8093, "qv": 883059208.714464, "taker_buy_qv": 434825344.152729, "taker_buy_valid": 1 }, "1665792000": { "opened": 1665792000, "o": 1296.26, "h": 1301.69, "l": 1263.64, "c": 1274.92, "v": 287100.9529, "qv": 368914560.658213, "taker_buy_qv": 177899205.222794, "taker_buy_valid": 1 }, "1665878400": { "opened": 1665878400, "o": 1274.93, "h": 1315.35, "l": 1274.67, "c": 1305.95, "v": 293321.3632, "qv": 379290237.639458, "taker_buy_qv": 193561709.414251, "taker_buy_valid": 1 }, "1665964800": { "opened": 1665964800, "o": 1305.96, "h": 1338.57, "l": 1295.64, "c": 1331.4, "v": 459848.4941, "qv": 606979972.119024, "taker_buy_qv": 304878458.695217, "taker_buy_valid": 1 }, "1666051200": { "opened": 1666051200, "o": 1331.39, "h": 1341.73, "l": 1286.72, "c": 1310.71, "v": 572728.9189, "qv": 755297911.29191, "taker_buy_qv": 366388382.880297, "taker_buy_valid": 1 }, "1666137600": { "opened": 1666137600, "o": 1310.71, "h": 1313.5, "l": 1280.31, "c": 1285.09, "v": 368637.5105, "qv": 478516630.187023, "taker_buy_qv": 234645769.599139, "taker_buy_valid": 1 }, "1666224000": { "opened": 1666224000, "o": 1285.09, "h": 1310.87, "l": 1270.36, "c": 1282.57, "v": 428531.6103, "qv": 552593958.212735, "taker_buy_qv": 270050670.668262, "taker_buy_valid": 1 }, "1666310400": { "opened": 1666310400, "o": 1282.57, "h": 1306.97, "l": 1252.65, "c": 1299.75, "v": 468076.7986, "qv": 600999941.106533, "taker_buy_qv": 301708822.646964, "taker_buy_valid": 1 }, "1666396800": { "opened": 1666396800, "o": 1299.76, "h": 1320.2, "l": 1294.32, "c": 1313.61, "v": 221776.7007, "qv": 290111447.628081, "taker_buy_qv": 152357813.953026, "taker_buy_valid": 1 }, "1666483200": { "opened": 1666483200, "o": 1313.62, "h": 1371.55, "l": 1299.44, "c": 1364.2, "v": 432269.46, "qv": 576212623.600304, "taker_buy_qv": 298246827.053375, "taker_buy_valid": 1 }, "1666569600": { "opened": 1666569600, "o": 1364.19, "h": 1370.6, "l": 1324.17, "c": 1343.61, "v": 611830.797, "qv": 822740466.673396, "taker_buy_qv": 402885161.804322, "taker_buy_valid": 1 }, "1666656000": { "opened": 1666656000, "o": 1343.61, "h": 1525.16, "l": 1334.94, "c": 1459.74, "v": 1127932.9012, "qv": 1612140846.305157, "taker_buy_qv": 824866579.464192, "taker_buy_valid": 1 }, "1666742400": { "opened": 1666742400, "o": 1459.74, "h": 1594.99, "l": 1457.44, "c": 1566.1, "v": 1236044.7023, "qv": 1896388070.249785, "taker_buy_qv": 979231645.537333, "taker_buy_valid": 1 }, "1666828800": { "opened": 1666828800, "o": 1566.11, "h": 1578.58, "l": 1503.2, "c": 1514.05, "v": 869454.4851, "qv": 1345399838.037334, "taker_buy_qv": 673225442.609349, "taker_buy_valid": 1 }, "1666915200": { "opened": 1666915200, "o": 1514.04, "h": 1574.9, "l": 1479.82, "c": 1554.41, "v": 858954.4425, "qv": 1309517416.241141, "taker_buy_qv": 680822022.306759, "taker_buy_valid": 1 }, "1667001600": { "opened": 1667001600, "o": 1554.4, "h": 1663.06, "l": 1547.66, "c": 1619.55, "v": 914161.0846, "qv": 1477815830.639173, "taker_buy_qv": 754548207.577111, "taker_buy_valid": 1 }, "1667088000": { "opened": 1667088000, "o": 1619.55, "h": 1640.06, "l": 1576.56, "c": 1590.44, "v": 476036.4243, "qv": 762732547.091583, "taker_buy_qv": 381025931.909763, "taker_buy_valid": 1 }, "1667174400": { "opened": 1667174400, "o": 1590.45, "h": 1635.8, "l": 1545.43, "c": 1572.69, "v": 810334.2414, "qv": 1283098004.765737, "taker_buy_qv": 640094838.121876, "taker_buy_valid": 1 }, "1667260800": { "opened": 1667260800, "o": 1572.69, "h": 1612.92, "l": 1563.69, "c": 1578.48, "v": 527539.2965, "qv": 836251567.424643, "taker_buy_qv": 423274271.092324, "taker_buy_valid": 1 }, "1667347200": { "opened": 1667347200, "o": 1578.47, "h": 1621.68, "l": 1502.32, "c": 1518.34, "v": 981395.3648, "qv": 1534786415.439207, "taker_buy_qv": 769273458.589917, "taker_buy_valid": 1 }, "1667433600": { "opened": 1667433600, "o": 1518.33, "h": 1559.01, "l": 1515.17, "c": 1531.01, "v": 560202.8813, "qv": 863253444.76684, "taker_buy_qv": 419476842.240718, "taker_buy_valid": 1 }, "1667520000": { "opened": 1667520000, "o": 1531.01, "h": 1680.0, "l": 1528.4, "c": 1644.78, "v": 935531.4781, "qv": 1503427052.720768, "taker_buy_qv": 765537531.05385, "taker_buy_valid": 1 }, "1667606400": { "opened": 1667606400, "o": 1644.78, "h": 1666.97, "l": 1621.42, "c": 1626.98, "v": 351385.5362, "qv": 577061606.733728, "taker_buy_qv": 298805281.162781, "taker_buy_valid": 1 }, "1667692800": { "opened": 1667692800, "o": 1626.98, "h": 1639.02, "l": 1564.39, "c": 1568.29, "v": 414863.9525, "qv": 668569491.577513, "taker_buy_qv": 327166389.681177, "taker_buy_valid": 1 }, "1667779200": { "opened": 1667779200, "o": 1568.25, "h": 1608.04, "l": 1545.03, "c": 1568.1, "v": 642409.4494, "qv": 1013046543.980439, "taker_buy_qv": 512801340.088844, "taker_buy_valid": 1 }, "1667865600": { "opened": 1667865600, "o": 1568.09, "h": 1579.98, "l": 1233.0, "c": 1334.77, "v": 2339916.5089, "qv": 3356475001.545905, "taker_buy_qv": 1650334828.220939, "taker_buy_valid": 1 }, "1667952000": { "opened": 1667952000, "o": 1334.78, "h": 1337.16, "l": 1073.53, "c": 1102.73, "v": 2494797.9357, "qv": 3021176147.396161, "taker_buy_qv": 1486145674.667084, "taker_buy_valid": 1 }, "1668038400": { "opened": 1668038400, "o": 1102.73, "h": 1350.0, "l": 1085.93, "c": 1299.28, "v": 1975955.6767, "qv": 2443394252.530366, "taker_buy_qv": 1215403138.072682, "taker_buy_valid": 1 }, "1668124800": { "opened": 1668124800, "o": 1299.28, "h": 1310.0, "l": 1201.26, "c": 1289.28, "v": 1308087.1498, "qv": 1652414528.520891, "taker_buy_qv": 842409276.36576, "taker_buy_valid": 1 }, "1668211200": { "opened": 1668211200, "o": 1289.35, "h": 1292.16, "l": 1238.7, "c": 1257.25, "v": 547772.9172, "qv": 693031301.598889, "taker_buy_qv": 345185291.206072, "taker_buy_valid": 1 }, "1668297600": { "opened": 1668297600, "o": 1257.25, "h": 1274.23, "l": 1200.66, "c": 1221.49, "v": 547410.5304, "qv": 676891239.244159, "taker_buy_qv": 327948706.754124, "taker_buy_valid": 1 }, "1668384000": { "opened": 1668384000, "o": 1221.5, "h": 1291.2, "l": 1171.13, "c": 1243.28, "v": 934742.0059, "qv": 1152982945.602032, "taker_buy_qv": 563900777.053358, "taker_buy_valid": 1 }, "1668470400": { "opened": 1668470400, "o": 1243.29, "h": 1291.0, "l": 1234.01, "c": 1253.23, "v": 632825.568, "qv": 798023541.208052, "taker_buy_qv": 396586172.906339, "taker_buy_valid": 1 }, "1668556800": { "opened": 1668556800, "o": 1253.22, "h": 1268.67, "l": 1187.06, "c": 1216.17, "v": 673339.7215, "qv": 826025937.836291, "taker_buy_qv": 389344092.720584, "taker_buy_valid": 1 }, "1668643200": { "opened": 1668643200, "o": 1216.16, "h": 1228.22, "l": 1181.05, "c": 1200.43, "v": 530537.3488, "qv": 638342419.855931, "taker_buy_qv": 315405113.087009, "taker_buy_valid": 1 }, "1668729600": { "opened": 1668729600, "o": 1200.42, "h": 1234.0, "l": 1199.18, "c": 1212.58, "v": 360218.5337, "qv": 437658373.674359, "taker_buy_qv": 209826940.050667, "taker_buy_valid": 1 }, "1668816000": { "opened": 1668816000, "o": 1212.58, "h": 1235.0, "l": 1197.67, "c": 1217.67, "v": 209789.5888, "qv": 254211466.151609, "taker_buy_qv": 124372124.375792, "taker_buy_valid": 1 }, "1668902400": { "opened": 1668902400, "o": 1217.67, "h": 1227.07, "l": 1132.65, "c": 1142.21, "v": 531108.7607, "qv": 625008081.79912, "taker_buy_qv": 300661282.069587, "taker_buy_valid": 1 }, "1668988800": { "opened": 1668988800, "o": 1142.21, "h": 1146.99, "l": 1079.76, "c": 1107.34, "v": 922647.9454, "qv": 1031424505.498328, "taker_buy_qv": 510689566.36272, "taker_buy_valid": 1 }, "1669075200": { "opened": 1669075200, "o": 1107.34, "h": 1146.13, "l": 1075.0, "c": 1139.6, "v": 748884.5791, "qv": 831782462.696527, "taker_buy_qv": 410610955.8097, "taker_buy_valid": 1 }, "1669161600": { "opened": 1669161600, "o": 1139.59, "h": 1190.0, "l": 1127.75, "c": 1184.52, "v": 636927.1594, "qv": 741271142.430098, "taker_buy_qv": 367379226.826623, "taker_buy_valid": 1 }, "1669248000": { "opened": 1669248000, "o": 1184.52, "h": 1217.71, "l": 1180.6, "c": 1203.73, "v": 486080.6123, "qv": 583303022.423642, "taker_buy_qv": 298296381.131116, "taker_buy_valid": 1 }, "1669334400": { "opened": 1669334400, "o": 1203.72, "h": 1207.77, "l": 1171.2, "c": 1199.3, "v": 391430.1658, "qv": 465159072.757305, "taker_buy_qv": 242755084.311808, "taker_buy_valid": 1 }, "1669420800": { "opened": 1669420800, "o": 1199.29, "h": 1235.66, "l": 1196.2, "c": 1205.6, "v": 379840.8116, "qv": 461938380.004201, "taker_buy_qv": 220556616.55439, "taker_buy_valid": 1 }, "1669507200": { "opened": 1669507200, "o": 1205.61, "h": 1223.33, "l": 1188.65, "c": 1193.88, "v": 286386.7986, "qv": 347218857.867976, "taker_buy_qv": 171104378.529277, "taker_buy_valid": 1 }, "1669593600": { "opened": 1669593600, "o": 1193.88, "h": 1199.25, "l": 1151.02, "c": 1167.77, "v": 478795.6093, "qv": 560568777.560251, "taker_buy_qv": 269886004.465997, "taker_buy_valid": 1 }, "1669680000": { "opened": 1669680000, "o": 1167.77, "h": 1228.37, "l": 1158.27, "c": 1216.49, "v": 512143.5861, "qv": 617963786.601915, "taker_buy_qv": 325456756.063843, "taker_buy_valid": 1 }, "1669766400": { "opened": 1669766400, "o": 1216.49, "h": 1309.77, "l": 1212.5, "c": 1294.46, "v": 815679.2717, "qv": 1038748742.503758, "taker_buy_qv": 546961764.686726, "taker_buy_valid": 1 }, "1669852800": { "opened": 1669852800, "o": 1294.46, "h": 1299.9, "l": 1262.77, "c": 1276.41, "v": 430018.7391, "qv": 550769676.044084, "taker_buy_qv": 286025115.772396, "taker_buy_valid": 1 }, "1669939200": { "opened": 1669939200, "o": 1276.4, "h": 1297.18, "l": 1265.24, "c": 1295.59, "v": 371559.585, "qv": 475691291.455063, "taker_buy_qv": 237530991.331002, "taker_buy_valid": 1 }, "1670025600": { "opened": 1670025600, "o": 1295.58, "h": 1309.0, "l": 1236.26, "c": 1240.51, "v": 347148.2588, "qv": 441457418.331919, "taker_buy_qv": 199497713.811435, "taker_buy_valid": 1 }, "1670112000": { "opened": 1670112000, "o": 1240.5, "h": 1287.19, "l": 1240.1, "c": 1279.41, "v": 324129.5466, "qv": 409404653.048475, "taker_buy_qv": 202806342.474933, "taker_buy_valid": 1 }, "1670198400": { "opened": 1670198400, "o": 1279.4, "h": 1305.11, "l": 1246.61, "c": 1259.41, "v": 391628.5166, "qv": 501560285.699509, "taker_buy_qv": 241637874.934233, "taker_buy_valid": 1 }, "1670284800": { "opened": 1670284800, "o": 1259.41, "h": 1274.76, "l": 1241.56, "c": 1271.32, "v": 301631.839, "qv": 379095106.355305, "taker_buy_qv": 187290980.775941, "taker_buy_valid": 1 }, "1670371200": { "opened": 1670371200, "o": 1271.31, "h": 1278.69, "l": 1218.01, "c": 1231.18, "v": 398559.5166, "qv": 492706380.526734, "taker_buy_qv": 246456887.459242, "taker_buy_valid": 1 }, "1670457600": { "opened": 1670457600, "o": 1231.18, "h": 1292.58, "l": 1222.01, "c": 1280.18, "v": 406653.5447, "qv": 509776313.423839, "taker_buy_qv": 257709787.504561, "taker_buy_valid": 1 }, "1670544000": { "opened": 1670544000, "o": 1280.18, "h": 1296.64, "l": 1250.0, "c": 1263.1, "v": 406008.0032, "qv": 518804946.771469, "taker_buy_qv": 260457302.288898, "taker_buy_valid": 1 }, "1670630400": { "opened": 1670630400, "o": 1263.11, "h": 1283.61, "l": 1259.6, "c": 1266.35, "v": 182278.6396, "qv": 231301933.590191, "taker_buy_qv": 118041863.783334, "taker_buy_valid": 1 }, "1670716800": { "opened": 1670716800, "o": 1266.35, "h": 1284.75, "l": 1255.85, "c": 1263.01, "v": 180494.902, "qv": 229443304.733031, "taker_buy_qv": 111776911.348623, "taker_buy_valid": 1 }, "1670803200": { "opened": 1670803200, "o": 1263.0, "h": 1278.9, "l": 1240.03, "c": 1275.4, "v": 363750.5481, "qv": 456347758.277843, "taker_buy_qv": 233526613.598401, "taker_buy_valid": 1 }, "1670889600": { "opened": 1670889600, "o": 1275.41, "h": 1349.0, "l": 1255.1, "c": 1320.69, "v": 659393.8825, "qv": 859595295.378895, "taker_buy_qv": 433540760.593465, "taker_buy_valid": 1 }, "1670976000": { "opened": 1670976000, "o": 1320.69, "h": 1352.72, "l": 1301.0, "c": 1307.44, "v": 554465.5717, "qv": 734778540.993996, "taker_buy_qv": 363405616.858231, "taker_buy_valid": 1 }, "1671062400": { "opened": 1671062400, "o": 1307.45, "h": 1311.14, "l": 1259.27, "c": 1266.54, "v": 390051.2447, "qv": 499233719.985679, "taker_buy_qv": 233047939.218449, "taker_buy_valid": 1 }, "1671148800": { "opened": 1671148800, "o": 1266.53, "h": 1280.06, "l": 1155.32, "c": 1166.83, "v": 751422.2779, "qv": 907833696.288013, "taker_buy_qv": 438474640.416973, "taker_buy_valid": 1 }, "1671235200": { "opened": 1671235200, "o": 1166.82, "h": 1190.03, "l": 1161.92, "c": 1187.16, "v": 328881.6281, "qv": 387145994.352974, "taker_buy_qv": 192633850.854482, "taker_buy_valid": 1 }, "1671321600": { "opened": 1671321600, "o": 1187.16, "h": 1199.54, "l": 1170.32, "c": 1183.06, "v": 252260.144, "qv": 298608427.352787, "taker_buy_qv": 146847301.703688, "taker_buy_valid": 1 }, "1671408000": { "opened": 1671408000, "o": 1183.06, "h": 1195.0, "l": 1150.51, "c": 1167.82, "v": 296832.7228, "qv": 349312990.374414, "taker_buy_qv": 166469165.022255, "taker_buy_valid": 1 }, "1671494400": { "opened": 1671494400, "o": 1167.82, "h": 1230.47, "l": 1163.12, "c": 1216.94, "v": 465184.1943, "qv": 561079146.680025, "taker_buy_qv": 292031275.388441, "taker_buy_valid": 1 }, "1671580800": { "opened": 1671580800, "o": 1216.95, "h": 1223.39, "l": 1203.02, "c": 1213.78, "v": 245723.8377, "qv": 297776619.126343, "taker_buy_qv": 150934466.645866, "taker_buy_valid": 1 }, "1671667200": { "opened": 1671667200, "o": 1213.78, "h": 1237.99, "l": 1182.54, "c": 1217.71, "v": 336761.6598, "qv": 406520096.766709, "taker_buy_qv": 206458932.223524, "taker_buy_valid": 1 }, "1671753600": { "opened": 1671753600, "o": 1217.72, "h": 1231.99, "l": 1210.0, "c": 1219.99, "v": 278604.2882, "qv": 340146608.67751, "taker_buy_qv": 170624401.902608, "taker_buy_valid": 1 }, "1671840000": { "opened": 1671840000, "o": 1219.98, "h": 1227.99, "l": 1214.69, "c": 1220.41, "v": 123701.5301, "qv": 150864338.673479, "taker_buy_qv": 75339103.824172, "taker_buy_valid": 1 }, "1671926400": { "opened": 1671926400, "o": 1220.42, "h": 1225.0, "l": 1193.18, "c": 1218.51, "v": 231652.0612, "qv": 280833354.711449, "taker_buy_qv": 139649666.453096, "taker_buy_valid": 1 }, "1672012800": { "opened": 1672012800, "o": 1218.52, "h": 1231.09, "l": 1211.67, "c": 1228.11, "v": 162723.0857, "qv": 198389481.179895, "taker_buy_qv": 97114950.562074, "taker_buy_valid": 1 }, "1672099200": { "opened": 1672099200, "o": 1228.12, "h": 1233.73, "l": 1200.58, "c": 1211.55, "v": 262437.6398, "qv": 319100139.542709, "taker_buy_qv": 157132571.238972, "taker_buy_valid": 1 }, "1672185600": { "opened": 1672185600, "o": 1211.55, "h": 1215.78, "l": 1181.06, "c": 1190.15, "v": 367828.8914, "qv": 439875906.992195, "taker_buy_qv": 213269645.025402, "taker_buy_valid": 1 }, "1672272000": { "opened": 1672272000, "o": 1190.15, "h": 1206.57, "l": 1186.77, "c": 1200.49, "v": 249130.4869, "qv": 298245107.21298, "taker_buy_qv": 147692321.9073, "taker_buy_valid": 1 }, "1672358400": { "opened": 1672358400, "o": 1200.48, "h": 1202.15, "l": 1181.08, "c": 1199.99, "v": 266014.2115, "qv": 317524824.577787, "taker_buy_qv": 155866697.387572, "taker_buy_valid": 1 }, "1672444800": { "opened": 1672444800, "o": 1199.98, "h": 1208.46, "l": 1191.66, "c": 1196.13, "v": 139379.2811, "qv": 167161720.78087, "taker_buy_qv": 84226208.302994, "taker_buy_valid": 1 }, "1672531200": { "opened": 1672531200, "o": 1196.13, "h": 1204.67, "l": 1190.57, "c": 1200.34, "v": 117762.0685, "qv": 141014996.655708, "taker_buy_qv": 71918680.428805, "taker_buy_valid": 1 }, "1672617600": { "opened": 1672617600, "o": 1200.33, "h": 1224.29, "l": 1193.0, "c": 1214.0, "v": 252794.14, "qv": 306657437.527479, "taker_buy_qv": 149737175.610595, "taker_buy_valid": 1 }, "1672704000": { "opened": 1672704000, "o": 1213.99, "h": 1219.89, "l": 1204.93, "c": 1214.55, "v": 205519.4944, "qv": 249325343.252245, "taker_buy_qv": 118760573.010809, "taker_buy_valid": 1 }, "1672790400": { "opened": 1672790400, "o": 1214.56, "h": 1272.6, "l": 1212.71, "c": 1256.9, "v": 457799.6648, "qv": 571805761.158055, "taker_buy_qv": 295758154.621164, "taker_buy_valid": 1 }, "1672876800": { "opened": 1672876800, "o": 1256.91, "h": 1259.95, "l": 1242.81, "c": 1251.24, "v": 272805.33, "qv": 341379819.27811, "taker_buy_qv": 171968288.82744, "taker_buy_valid": 1 }, "1672963200": { "opened": 1672963200, "o": 1251.25, "h": 1276.7, "l": 1236.0, "c": 1269.14, "v": 342344.2023, "qv": 429648347.112603, "taker_buy_qv": 216252876.922836, "taker_buy_valid": 1 }, "1673049600": { "opened": 1673049600, "o": 1269.13, "h": 1271.09, "l": 1261.3, "c": 1264.07, "v": 129474.2884, "qv": 163760550.011656, "taker_buy_qv": 81530432.005823, "taker_buy_valid": 1 }, "1673136000": { "opened": 1673136000, "o": 1264.06, "h": 1296.0, "l": 1257.77, "c": 1290.16, "v": 213636.7848, "qv": 271373377.530058, "taker_buy_qv": 144256844.746569, "taker_buy_valid": 1 }, "1673222400": { "opened": 1673222400, "o": 1290.15, "h": 1344.91, "l": 1285.44, "c": 1320.39, "v": 581727.6968, "qv": 766640085.930397, "taker_buy_qv": 382393990.070957, "taker_buy_valid": 1 }, "1673308800": { "opened": 1673308800, "o": 1320.4, "h": 1347.69, "l": 1316.8, "c": 1335.62, "v": 459660.2307, "qv": 611680590.741332, "taker_buy_qv": 297762851.611724, "taker_buy_valid": 1 }, "1673395200": { "opened": 1673395200, "o": 1335.63, "h": 1398.0, "l": 1321.04, "c": 1389.39, "v": 472465.9556, "qv": 635118946.429521, "taker_buy_qv": 316751892.101341, "taker_buy_valid": 1 }, "1673481600": { "opened": 1673481600, "o": 1389.4, "h": 1438.0, "l": 1361.92, "c": 1415.92, "v": 877712.4492, "qv": 1231660847.868249, "taker_buy_qv": 616089439.700554, "taker_buy_valid": 1 }, "1673568000": { "opened": 1673568000, "o": 1415.91, "h": 1464.0, "l": 1401.03, "c": 1451.2, "v": 499377.8649, "qv": 709963291.541629, "taker_buy_qv": 368821974.142587, "taker_buy_valid": 1 }, "1673654400": { "opened": 1673654400, "o": 1451.21, "h": 1599.98, "l": 1449.14, "c": 1549.9, "v": 940691.7774, "qv": 1444283818.189171, "taker_buy_qv": 741178178.577223, "taker_buy_valid": 1 }, "1673740800": { "opened": 1673740800, "o": 1549.91, "h": 1566.66, "l": 1516.03, "c": 1552.52, "v": 387832.7138, "qv": 596626752.297843, "taker_buy_qv": 296178077.150001, "taker_buy_valid": 1 }, "1673827200": { "opened": 1673827200, "o": 1552.52, "h": 1604.5, "l": 1521.31, "c": 1576.94, "v": 574622.8953, "qv": 897953752.929984, "taker_buy_qv": 442958606.028479, "taker_buy_valid": 1 }, "1673913600": { "opened": 1673913600, "o": 1576.94, "h": 1609.0, "l": 1541.15, "c": 1565.57, "v": 506771.7219, "qv": 797552620.187337, "taker_buy_qv": 399512238.701721, "taker_buy_valid": 1 }, "1674000000": { "opened": 1674000000, "o": 1565.56, "h": 1610.0, "l": 1501.39, "c": 1511.43, "v": 752534.8857, "qv": 1172243167.729863, "taker_buy_qv": 591240910.364482, "taker_buy_valid": 1 }, "1674086400": { "opened": 1674086400, "o": 1511.44, "h": 1564.43, "l": 1509.15, "c": 1551.09, "v": 308679.4645, "qv": 473220810.93493, "taker_buy_qv": 242038742.951305, "taker_buy_valid": 1 }, "1674172800": { "opened": 1674172800, "o": 1551.09, "h": 1669.9, "l": 1542.02, "c": 1658.52, "v": 440570.9974, "qv": 702227917.870663, "taker_buy_qv": 367212821.332237, "taker_buy_valid": 1 }, "1674259200": { "opened": 1674259200, "o": 1658.53, "h": 1679.26, "l": 1616.21, "c": 1626.66, "v": 494248.6009, "qv": 815990095.346851, "taker_buy_qv": 400675000.350255, "taker_buy_valid": 1 }, "1674345600": { "opened": 1674345600, "o": 1626.65, "h": 1663.89, "l": 1604.0, "c": 1627.44, "v": 431729.6909, "qv": 703883818.617405, "taker_buy_qv": 352401960.260315, "taker_buy_valid": 1 }, "1674432000": { "opened": 1674432000, "o": 1627.43, "h": 1648.09, "l": 1585.29, "c": 1626.29, "v": 407267.1156, "qv": 662442276.006642, "taker_buy_qv": 330314516.706953, "taker_buy_valid": 1 }, "1674518400": { "opened": 1674518400, "o": 1626.28, "h": 1641.46, "l": 1535.0, "c": 1555.97, "v": 462275.3243, "qv": 742483248.778448, "taker_buy_qv": 352794905.892124, "taker_buy_valid": 1 }, "1674604800": { "opened": 1674604800, "o": 1555.97, "h": 1641.0, "l": 1518.0, "c": 1611.94, "v": 646474.9166, "qv": 1010958308.523259, "taker_buy_qv": 527017728.015549, "taker_buy_valid": 1 }, "1674691200": { "opened": 1674691200, "o": 1611.95, "h": 1632.84, "l": 1577.43, "c": 1601.09, "v": 532777.8466, "qv": 856294452.549072, "taker_buy_qv": 410800055.45538, "taker_buy_valid": 1 }, "1674777600": { "opened": 1674777600, "o": 1601.08, "h": 1621.0, "l": 1552.54, "c": 1597.62, "v": 512093.3875, "qv": 810894459.592812, "taker_buy_qv": 430230772.25918, "taker_buy_valid": 1 }, "1674864000": { "opened": 1674864000, "o": 1597.61, "h": 1606.83, "l": 1555.99, "c": 1572.1, "v": 313675.6574, "qv": 496009423.632769, "taker_buy_qv": 252625590.628539, "taker_buy_valid": 1 }, "1674950400": { "opened": 1674950400, "o": 1572.1, "h": 1660.0, "l": 1566.33, "c": 1644.72, "v": 551767.9134, "qv": 892135111.02851, "taker_buy_qv": 455478541.954577, "taker_buy_valid": 1 }, "1675036800": { "opened": 1675036800, "o": 1644.73, "h": 1647.53, "l": 1535.0, "c": 1566.2, "v": 595055.3281, "qv": 945663093.918117, "taker_buy_qv": 456477684.329537, "taker_buy_valid": 1 }, "1675123200": { "opened": 1675123200, "o": 1566.21, "h": 1605.18, "l": 1561.63, "c": 1585.33, "v": 348856.6751, "qv": 550862274.147693, "taker_buy_qv": 274479554.846062, "taker_buy_valid": 1 }, "1675209600": { "opened": 1675209600, "o": 1585.32, "h": 1647.77, "l": 1555.18, "c": 1641.68, "v": 474617.1709, "qv": 757974339.888151, "taker_buy_qv": 393191559.89692, "taker_buy_valid": 1 }, "1675296000": { "opened": 1675296000, "o": 1641.67, "h": 1714.68, "l": 1626.85, "c": 1643.12, "v": 629188.8874, "qv": 1052104526.872657, "taker_buy_qv": 526350550.18805, "taker_buy_valid": 1 }, "1675382400": { "opened": 1675382400, "o": 1643.12, "h": 1676.0, "l": 1625.93, "c": 1663.52, "v": 464815.032, "qv": 766949169.430422, "taker_buy_qv": 378846983.901341, "taker_buy_valid": 1 }, "1675468800": { "opened": 1675468800, "o": 1663.52, "h": 1695.29, "l": 1645.43, "c": 1666.38, "v": 308227.1295, "qv": 514857995.985798, "taker_buy_qv": 256353550.305223, "taker_buy_valid": 1 }, "1675555200": { "opened": 1675555200, "o": 1666.39, "h": 1673.81, "l": 1609.3, "c": 1629.02, "v": 413579.6748, "qv": 680127291.926744, "taker_buy_qv": 326481458.836427, "taker_buy_valid": 1 }, "1675641600": { "opened": 1675641600, "o": 1629.01, "h": 1658.56, "l": 1605.01, "c": 1614.29, "v": 384119.4197, "qv": 626831152.687586, "taker_buy_qv": 313101318.539597, "taker_buy_valid": 1 }, "1675728000": { "opened": 1675728000, "o": 1614.28, "h": 1678.37, "l": 1613.14, "c": 1671.03, "v": 451922.4, "qv": 743635216.728552, "taker_buy_qv": 386597449.582718, "taker_buy_valid": 1 }, "1675814400": { "opened": 1675814400, "o": 1671.03, "h": 1697.91, "l": 1630.47, "c": 1650.43, "v": 417966.2539, "qv": 695793337.577435, "taker_buy_qv": 342878805.538366, "taker_buy_valid": 1 }, "1675900800": { "opened": 1675900800, "o": 1650.42, "h": 1656.17, "l": 1524.4, "c": 1545.35, "v": 658011.6964, "qv": 1054014372.583392, "taker_buy_qv": 508466128.352034, "taker_buy_valid": 1 }, "1675987200": { "opened": 1675987200, "o": 1545.35, "h": 1555.01, "l": 1490.0, "c": 1513.06, "v": 484654.2199, "qv": 743164643.511499, "taker_buy_qv": 338760669.128763, "taker_buy_valid": 1 }, "1676073600": { "opened": 1676073600, "o": 1513.05, "h": 1543.0, "l": 1505.0, "c": 1538.51, "v": 289691.5708, "qv": 440657107.728338, "taker_buy_qv": 215368016.233777, "taker_buy_valid": 1 }, "1676160000": { "opened": 1676160000, "o": 1538.5, "h": 1548.02, "l": 1493.08, "c": 1514.83, "v": 286758.374, "qv": 438014692.308034, "taker_buy_qv": 205825023.574182, "taker_buy_valid": 1 }, "1676246400": { "opened": 1676246400, "o": 1514.82, "h": 1526.1, "l": 1461.93, "c": 1505.24, "v": 643152.3904, "qv": 959644223.335073, "taker_buy_qv": 457512045.482247, "taker_buy_valid": 1 }, "1676332800": { "opened": 1676332800, "o": 1505.25, "h": 1569.0, "l": 1482.66, "c": 1555.71, "v": 668964.3768, "qv": 1021642935.313975, "taker_buy_qv": 503918880.172473, "taker_buy_valid": 1 }, "1676419200": { "opened": 1676419200, "o": 1555.7, "h": 1680.0, "l": 1542.55, "c": 1674.92, "v": 581207.8586, "qv": 928452953.945049, "taker_buy_qv": 485366943.877121, "taker_buy_valid": 1 }, "1676505600": { "opened": 1676505600, "o": 1674.92, "h": 1742.97, "l": 1633.72, "c": 1637.84, "v": 832723.6731, "qv": 1408096156.866216, "taker_buy_qv": 714045600.344282, "taker_buy_valid": 1 }, "1676592000": { "opened": 1676592000, "o": 1637.83, "h": 1722.0, "l": 1630.51, "c": 1693.87, "v": 579934.663, "qv": 970891863.058295, "taker_buy_qv": 499403199.621222, "taker_buy_valid": 1 }, "1676678400": { "opened": 1676678400, "o": 1693.81, "h": 1713.13, "l": 1679.77, "c": 1691.62, "v": 267305.7813, "qv": 452969773.61025, "taker_buy_qv": 222669375.870258, "taker_buy_valid": 1 }, "1676764800": { "opened": 1676764800, "o": 1691.62, "h": 1726.59, "l": 1666.14, "c": 1679.75, "v": 401023.0477, "qv": 680092027.331298, "taker_buy_qv": 336553647.754587, "taker_buy_valid": 1 }, "1676851200": { "opened": 1676851200, "o": 1679.74, "h": 1719.89, "l": 1650.56, "c": 1703.27, "v": 451314.8335, "qv": 765198951.963577, "taker_buy_qv": 395372679.440455, "taker_buy_valid": 1 }, "1676937600": { "opened": 1676937600, "o": 1703.27, "h": 1716.66, "l": 1636.3, "c": 1659.76, "v": 520354.4688, "qv": 874136698.284591, "taker_buy_qv": 438651496.248602, "taker_buy_valid": 1 }, "1677024000": { "opened": 1677024000, "o": 1659.77, "h": 1666.95, "l": 1595.07, "c": 1643.14, "v": 528875.4809, "qv": 861982489.016571, "taker_buy_qv": 426091167.735719, "taker_buy_valid": 1 }, "1677110400": { "opened": 1677110400, "o": 1643.15, "h": 1679.0, "l": 1628.75, "c": 1650.53, "v": 501305.9717, "qv": 829754759.565515, "taker_buy_qv": 413918144.478033, "taker_buy_valid": 1 }, "1677196800": { "opened": 1677196800, "o": 1650.52, "h": 1664.66, "l": 1575.64, "c": 1607.8, "v": 512515.4982, "qv": 831164574.11824, "taker_buy_qv": 397377091.02658, "taker_buy_valid": 1 }, "1677283200": { "opened": 1677283200, "o": 1607.8, "h": 1608.98, "l": 1557.33, "c": 1594.58, "v": 290188.0391, "qv": 462128193.104393, "taker_buy_qv": 229488719.31488, "taker_buy_valid": 1 }, "1677369600": { "opened": 1677369600, "o": 1594.58, "h": 1651.26, "l": 1587.76, "c": 1641.36, "v": 308607.9941, "qv": 499002379.520129, "taker_buy_qv": 247588746.299513, "taker_buy_valid": 1 }, "1677456000": { "opened": 1677456000, "o": 1641.37, "h": 1665.22, "l": 1608.0, "c": 1633.45, "v": 431861.4129, "qv": 707841123.057607, "taker_buy_qv": 352736478.154143, "taker_buy_valid": 1 }, "1677542400": { "opened": 1677542400, "o": 1633.45, "h": 1647.52, "l": 1596.66, "c": 1605.23, "v": 393523.1647, "qv": 640150766.311205, "taker_buy_qv": 312879269.16716, "taker_buy_valid": 1 }, "1677628800": { "opened": 1677628800, "o": 1605.24, "h": 1669.72, "l": 1595.0, "c": 1665.22, "v": 474456.8235, "qv": 780632253.606366, "taker_buy_qv": 384611475.602082, "taker_buy_valid": 1 }, "1677715200": { "opened": 1677715200, "o": 1665.23, "h": 1677.86, "l": 1619.18, "c": 1647.86, "v": 423023.8082, "qv": 694364877.504408, "taker_buy_qv": 344522660.652602, "taker_buy_valid": 1 }, "1677801600": { "opened": 1677801600, "o": 1647.86, "h": 1649.25, "l": 1544.39, "c": 1569.45, "v": 742816.5976, "qv": 1166573996.744236, "taker_buy_qv": 558918754.566335, "taker_buy_valid": 1 }, "1677888000": { "opened": 1677888000, "o": 1569.45, "h": 1577.53, "l": 1549.12, "c": 1566.73, "v": 237640.2606, "qv": 371865636.794456, "taker_buy_qv": 179242456.92659, "taker_buy_valid": 1 }, "1677974400": { "opened": 1677974400, "o": 1566.74, "h": 1588.77, "l": 1553.05, "c": 1564.58, "v": 299240.7415, "qv": 469729098.462738, "taker_buy_qv": 229586295.581382, "taker_buy_valid": 1 }, "1678060800": { "opened": 1678060800, "o": 1564.57, "h": 1583.49, "l": 1554.44, "c": 1565.84, "v": 307709.3011, "qv": 482146763.966397, "taker_buy_qv": 237315661.183636, "taker_buy_valid": 1 }, "1678147200": { "opened": 1678147200, "o": 1565.84, "h": 1584.49, "l": 1536.14, "c": 1561.96, "v": 437947.9032, "qv": 682865640.744412, "taker_buy_qv": 347497907.936122, "taker_buy_valid": 1 }, "1678233600": { "opened": 1678233600, "o": 1561.95, "h": 1570.89, "l": 1523.61, "c": 1532.38, "v": 460101.7658, "qv": 714552395.993279, "taker_buy_qv": 352776402.72266, "taker_buy_valid": 1 }, "1678320000": { "opened": 1678320000, "o": 1532.38, "h": 1546.45, "l": 1408.0, "c": 1437.32, "v": 718485.1364, "qv": 1072396877.907578, "taker_buy_qv": 508749569.094812, "taker_buy_valid": 1 }, "1678406400": { "opened": 1678406400, "o": 1437.32, "h": 1439.43, "l": 1368.39, "c": 1426.44, "v": 960262.4509, "qv": 1353741388.827259, "taker_buy_qv": 651918990.291944, "taker_buy_valid": 1 }, "1678492800": { "opened": 1678492800, "o": 1426.43, "h": 1478.07, "l": 1408.4, "c": 1471.97, "v": 1374859.6201, "qv": 1987926852.348374, "taker_buy_qv": 975054688.509361, "taker_buy_valid": 1 }, "1678579200": { "opened": 1678579200, "o": 1471.93, "h": 1594.19, "l": 1448.3, "c": 1580.33, "v": 1002355.0929, "qv": 1506839740.469654, "taker_buy_qv": 763938923.683043, "taker_buy_valid": 1 }, "1678665600": { "opened": 1678665600, "o": 1580.33, "h": 1693.49, "l": 1565.0, "c": 1673.45, "v": 1228063.6053, "qv": 1992277884.796341, "taker_buy_qv": 1024622574.37087, "taker_buy_valid": 1 }, "1678752000": { "opened": 1678752000, "o": 1673.44, "h": 1780.02, "l": 1655.24, "c": 1699.4, "v": 1283321.2355, "qv": 2195733827.910122, "taker_buy_qv": 1139199433.36359, "taker_buy_valid": 1 }, "1678838400": { "opened": 1678838400, "o": 1699.41, "h": 1716.9, "l": 1611.0, "c": 1649.96, "v": 963142.4833, "qv": 1602460705.895695, "taker_buy_qv": 771970600.269402, "taker_buy_valid": 1 }, "1678924800": { "opened": 1678924800, "o": 1649.95, "h": 1691.42, "l": 1632.18, "c": 1673.73, "v": 627985.6119, "qv": 1040043241.140285, "taker_buy_qv": 538689586.432635, "taker_buy_valid": 1 }, "1679011200": { "opened": 1679011200, "o": 1673.73, "h": 1800.0, "l": 1662.65, "c": 1789.27, "v": 907528.2825, "qv": 1569265196.452905, "taker_buy_qv": 824016896.569734, "taker_buy_valid": 1 }, "1679097600": { "opened": 1679097600, "o": 1789.26, "h": 1841.0, "l": 1747.47, "c": 1758.84, "v": 711614.731, "qv": 1280189359.424549, "taker_buy_qv": 635373026.202565, "taker_buy_valid": 1 }, "1679184000": { "opened": 1679184000, "o": 1758.84, "h": 1841.36, "l": 1757.92, "c": 1780.68, "v": 541131.8908, "qv": 972006261.580209, "taker_buy_qv": 494016367.258819, "taker_buy_valid": 1 }, "1679270400": { "opened": 1679270400, "o": 1780.67, "h": 1803.05, "l": 1722.0, "c": 1732.78, "v": 682848.1248, "qv": 1205036446.951221, "taker_buy_qv": 611012606.172705, "taker_buy_valid": 1 }, "1679356800": { "opened": 1679356800, "o": 1732.77, "h": 1835.0, "l": 1717.01, "c": 1801.23, "v": 742348.4999, "qv": 1324018564.211035, "taker_buy_qv": 712603682.260025, "taker_buy_valid": 1 }, "1679443200": { "opened": 1679443200, "o": 1801.23, "h": 1819.98, "l": 1710.12, "c": 1734.33, "v": 891287.6009, "qv": 1581074700.20938, "taker_buy_qv": 767322678.065599, "taker_buy_valid": 1 }, "1679529600": { "opened": 1679529600, "o": 1734.34, "h": 1857.16, "l": 1729.35, "c": 1813.79, "v": 732061.103, "qv": 1312199315.577505, "taker_buy_qv": 697106769.812962, "taker_buy_valid": 1 }, "1679616000": { "opened": 1679616000, "o": 1813.78, "h": 1818.99, "l": 1726.4, "c": 1749.57, "v": 564770.1417, "qv": 1001546184.532135, "taker_buy_qv": 502222091.710247, "taker_buy_valid": 1 }, "1679702400": { "opened": 1679702400, "o": 1749.57, "h": 1763.23, "l": 1713.09, "c": 1741.88, "v": 355679.3743, "qv": 620341997.183512, "taker_buy_qv": 304837439.681757, "taker_buy_valid": 1 }, "1679788800": { "opened": 1679788800, "o": 1741.88, "h": 1801.0, "l": 1739.31, "c": 1773.88, "v": 354933.2372, "qv": 627660488.27267, "taker_buy_qv": 315691892.319254, "taker_buy_valid": 1 }, "1679875200": { "opened": 1679875200, "o": 1773.88, "h": 1780.48, "l": 1686.13, "c": 1715.22, "v": 570563.5023, "qv": 987197970.21984, "taker_buy_qv": 475175903.710224, "taker_buy_valid": 1 }, "1679961600": { "opened": 1679961600, "o": 1715.21, "h": 1795.73, "l": 1701.13, "c": 1772.99, "v": 536511.3973, "qv": 935507384.149678, "taker_buy_qv": 499476096.824357, "taker_buy_valid": 1 }, "1680048000": { "opened": 1680048000, "o": 1773.0, "h": 1827.99, "l": 1772.48, "c": 1793.07, "v": 536865.5972, "qv": 967342311.082234, "taker_buy_qv": 511607922.311683, "taker_buy_valid": 1 }, "1680134400": { "opened": 1680134400, "o": 1793.06, "h": 1829.69, "l": 1763.0, "c": 1793.61, "v": 579690.0394, "qv": 1039397383.7804, "taker_buy_qv": 537640857.627622, "taker_buy_valid": 1 }, "1680220800": { "opened": 1680220800, "o": 1793.6, "h": 1847.28, "l": 1777.91, "c": 1821.52, "v": 554525.4762, "qv": 1006896937.025254, "taker_buy_qv": 525237162.942127, "taker_buy_valid": 1 }, "1680307200": { "opened": 1680307200, "o": 1821.52, "h": 1842.83, "l": 1807.81, "c": 1820.79, "v": 272904.9674, "qv": 497460628.076191, "taker_buy_qv": 253278130.995171, "taker_buy_valid": 1 }, "1680393600": { "opened": 1680393600, "o": 1820.8, "h": 1824.81, "l": 1771.7, "c": 1794.51, "v": 322122.9385, "qv": 580909276.164171, "taker_buy_qv": 293256522.063042, "taker_buy_valid": 1 }, "1680480000": { "opened": 1680480000, "o": 1794.51, "h": 1839.99, "l": 1762.77, "c": 1810.51, "v": 628503.6619, "qv": 1131436800.437073, "taker_buy_qv": 573104096.04297, "taker_buy_valid": 1 }, "1680566400": { "opened": 1680566400, "o": 1810.51, "h": 1891.91, "l": 1802.01, "c": 1870.37, "v": 622208.6411, "qv": 1151551698.653268, "taker_buy_qv": 599946499.359023, "taker_buy_valid": 1 }, "1680652800": { "opened": 1680652800, "o": 1870.38, "h": 1942.98, "l": 1864.58, "c": 1908.69, "v": 548595.5155, "qv": 1045846831.791563, "taker_buy_qv": 536320635.934765, "taker_buy_valid": 1 }, "1680739200": { "opened": 1680739200, "o": 1908.68, "h": 1909.91, "l": 1853.7, "c": 1872.41, "v": 396241.4352, "qv": 743618300.024, "taker_buy_qv": 357167485.352436, "taker_buy_valid": 1 }, "1680825600": { "opened": 1680825600, "o": 1872.41, "h": 1882.61, "l": 1841.46, "c": 1863.72, "v": 284256.4873, "qv": 528718750.378566, "taker_buy_qv": 267474497.282928, "taker_buy_valid": 1 }, "1680912000": { "opened": 1680912000, "o": 1863.73, "h": 1879.38, "l": 1847.0, "c": 1848.82, "v": 197905.5407, "qv": 368792680.929658, "taker_buy_qv": 181198387.334433, "taker_buy_valid": 1 }, "1680998400": { "opened": 1680998400, "o": 1848.82, "h": 1873.99, "l": 1824.01, "c": 1858.92, "v": 287131.3079, "qv": 529878494.840373, "taker_buy_qv": 270125898.843105, "taker_buy_valid": 1 }, "1681084800": { "opened": 1681084800, "o": 1858.91, "h": 1918.79, "l": 1846.4, "c": 1910.2, "v": 434739.7984, "qv": 816212712.862947, "taker_buy_qv": 410947350.79718, "taker_buy_valid": 1 }, "1681171200": { "opened": 1681171200, "o": 1910.21, "h": 1937.37, "l": 1881.11, "c": 1889.86, "v": 405203.4892, "qv": 774389695.845932, "taker_buy_qv": 400266668.511361, "taker_buy_valid": 1 }, "1681257600": { "opened": 1681257600, "o": 1889.86, "h": 1933.0, "l": 1852.65, "c": 1917.39, "v": 630844.4186, "qv": 1195663632.078732, "taker_buy_qv": 603818547.582894, "taker_buy_valid": 1 }, "1681344000": { "opened": 1681344000, "o": 1917.4, "h": 2023.0, "l": 1899.55, "c": 2012.01, "v": 676164.5188, "qv": 1333377092.124591, "taker_buy_qv": 706952043.883102, "taker_buy_valid": 1 }, "1681430400": { "opened": 1681430400, "o": 2012.0, "h": 2128.76, "l": 2009.22, "c": 2099.99, "v": 896307.3934, "qv": 1877719501.123732, "taker_buy_qv": 971826170.994831, "taker_buy_valid": 1 }, "1681516800": { "opened": 1681516800, "o": 2099.99, "h": 2111.85, "l": 2071.13, "c": 2090.6, "v": 321823.7851, "qv": 674260851.49151, "taker_buy_qv": 333402759.039286, "taker_buy_valid": 1 }, "1681603200": { "opened": 1681603200, "o": 2090.61, "h": 2141.54, "l": 2072.72, "c": 2118.67, "v": 319880.4393, "qv": 673034613.415835, "taker_buy_qv": 341954921.313032, "taker_buy_valid": 1 }, "1681689600": { "opened": 1681689600, "o": 2118.66, "h": 2120.51, "l": 2056.25, "c": 2074.0, "v": 426972.7071, "qv": 889433328.786508, "taker_buy_qv": 429616895.547511, "taker_buy_valid": 1 }, "1681776000": { "opened": 1681776000, "o": 2073.99, "h": 2125.0, "l": 2051.0, "c": 2103.5, "v": 414244.6135, "qv": 867291463.569828, "taker_buy_qv": 431182409.022914, "taker_buy_valid": 1 }, "1681862400": { "opened": 1681862400, "o": 2103.51, "h": 2104.6, "l": 1923.03, "c": 1933.73, "v": 775389.0602, "qv": 1547934187.85902, "taker_buy_qv": 760478525.516055, "taker_buy_valid": 1 }, "1681948800": { "opened": 1681948800, "o": 1933.74, "h": 1982.99, "l": 1914.43, "c": 1942.98, "v": 625336.2495, "qv": 1218184973.299396, "taker_buy_qv": 598986977.594464, "taker_buy_valid": 1 }, "1682035200": { "opened": 1682035200, "o": 1942.98, "h": 1957.27, "l": 1825.0, "c": 1848.78, "v": 688876.6186, "qv": 1306179482.091942, "taker_buy_qv": 644708261.744395, "taker_buy_valid": 1 }, "1682121600": { "opened": 1682121600, "o": 1848.77, "h": 1887.31, "l": 1841.64, "c": 1874.16, "v": 331007.5879, "qv": 616579601.311765, "taker_buy_qv": 313147831.357009, "taker_buy_valid": 1 }, "1682208000": { "opened": 1682208000, "o": 1874.17, "h": 1882.01, "l": 1836.37, "c": 1862.0, "v": 344514.3444, "qv": 641362428.689366, "taker_buy_qv": 336129438.631238, "taker_buy_valid": 1 }, "1682294400": { "opened": 1682294400, "o": 1862.01, "h": 1890.0, "l": 1806.0, "c": 1841.84, "v": 447864.0517, "qv": 826968889.241232, "taker_buy_qv": 400599962.395403, "taker_buy_valid": 1 }, "1682380800": { "opened": 1682380800, "o": 1841.84, "h": 1877.86, "l": 1801.66, "c": 1866.1, "v": 457870.6047, "qv": 839226421.378246, "taker_buy_qv": 436940670.148063, "taker_buy_valid": 1 }, "1682467200": { "opened": 1682467200, "o": 1866.1, "h": 1964.72, "l": 1785.0, "c": 1866.01, "v": 897709.7298, "qv": 1695903568.960903, "taker_buy_qv": 842104509.424001, "taker_buy_valid": 1 }, "1682553600": { "opened": 1682553600, "o": 1866.01, "h": 1940.96, "l": 1861.19, "c": 1908.68, "v": 727472.9466, "qv": 1383094120.67767, "taker_buy_qv": 719109759.957455, "taker_buy_valid": 1 }, "1682640000": { "opened": 1682640000, "o": 1908.68, "h": 1923.88, "l": 1873.94, "c": 1890.94, "v": 387630.7791, "qv": 736203306.614156, "taker_buy_qv": 382298834.019809, "taker_buy_valid": 1 }, "1682726400": { "opened": 1682726400, "o": 1890.93, "h": 1918.0, "l": 1883.05, "c": 1907.8, "v": 182046.1406, "qv": 346028241.295737, "taker_buy_qv": 172785540.85637, "taker_buy_valid": 1 }, "1682812800": { "opened": 1682812800, "o": 1907.79, "h": 1939.0, "l": 1866.16, "c": 1870.09, "v": 355336.4888, "qv": 677913240.814662, "taker_buy_qv": 337334018.002625, "taker_buy_valid": 1 }, "1682899200": { "opened": 1682899200, "o": 1870.08, "h": 1886.49, "l": 1806.12, "c": 1830.73, "v": 445519.1779, "qv": 818821593.694849, "taker_buy_qv": 405281273.929108, "taker_buy_valid": 1 }, "1682985600": { "opened": 1682985600, "o": 1830.73, "h": 1881.87, "l": 1822.94, "c": 1870.08, "v": 373753.2027, "qv": 690907892.110455, "taker_buy_qv": 340877324.218158, "taker_buy_valid": 1 }, "1683072000": { "opened": 1683072000, "o": 1870.09, "h": 1916.52, "l": 1842.64, "c": 1905.12, "v": 465185.2501, "qv": 871222153.959792, "taker_buy_qv": 449104177.864072, "taker_buy_valid": 1 }, "1683158400": { "opened": 1683158400, "o": 1905.12, "h": 1918.26, "l": 1866.71, "c": 1877.07, "v": 354528.6144, "qv": 670584503.659619, "taker_buy_qv": 325526383.589932, "taker_buy_valid": 1 }, "1683244800": { "opened": 1683244800, "o": 1877.07, "h": 1998.36, "l": 1875.65, "c": 1993.3, "v": 546608.875, "qv": 1061183389.068112, "taker_buy_qv": 546945491.993123, "taker_buy_valid": 1 }, "1683331200": { "opened": 1683331200, "o": 1993.3, "h": 2019.0, "l": 1860.0, "c": 1896.33, "v": 608106.9915, "qv": 1169939393.312777, "taker_buy_qv": 595756528.400797, "taker_buy_valid": 1 }, "1683417600": { "opened": 1683417600, "o": 1896.33, "h": 1933.33, "l": 1867.59, "c": 1870.4, "v": 413268.8357, "qv": 787566158.198456, "taker_buy_qv": 377209171.372105, "taker_buy_valid": 1 }, "1683504000": { "opened": 1683504000, "o": 1870.41, "h": 1883.97, "l": 1810.73, "c": 1847.56, "v": 625316.6168, "qv": 1157603209.761854, "taker_buy_qv": 570302849.746665, "taker_buy_valid": 1 }, "1683590400": { "opened": 1683590400, "o": 1847.55, "h": 1861.88, "l": 1830.99, "c": 1846.52, "v": 304396.186, "qv": 561440259.790895, "taker_buy_qv": 284409845.645079, "taker_buy_valid": 1 }, "1683676800": { "opened": 1683676800, "o": 1846.53, "h": 1887.47, "l": 1790.51, "c": 1840.84, "v": 639933.3855, "qv": 1182254717.032215, "taker_buy_qv": 583244341.867981, "taker_buy_valid": 1 }, "1683763200": { "opened": 1683763200, "o": 1840.83, "h": 1842.02, "l": 1772.68, "c": 1794.3, "v": 522096.0725, "qv": 944525427.027942, "taker_buy_qv": 463715175.204272, "taker_buy_valid": 1 }, "1683849600": { "opened": 1683849600, "o": 1794.31, "h": 1818.63, "l": 1740.0, "c": 1807.45, "v": 565539.8309, "qv": 1002104362.594411, "taker_buy_qv": 483569848.957916, "taker_buy_valid": 1 }, "1683936000": { "opened": 1683936000, "o": 1807.45, "h": 1817.03, "l": 1785.23, "c": 1795.11, "v": 212895.4373, "qv": 383397322.744781, "taker_buy_qv": 194416969.777289, "taker_buy_valid": 1 }, "1684022400": { "opened": 1684022400, "o": 1795.12, "h": 1824.0, "l": 1789.82, "c": 1799.21, "v": 218101.0977, "qv": 393557662.80186, "taker_buy_qv": 202267370.369558, "taker_buy_valid": 1 }, "1684108800": { "opened": 1684108800, "o": 1799.2, "h": 1846.7, "l": 1785.05, "c": 1816.2, "v": 388171.9261, "qv": 708011632.174709, "taker_buy_qv": 366433193.428354, "taker_buy_valid": 1 }, "1684195200": { "opened": 1684195200, "o": 1816.21, "h": 1832.64, "l": 1796.2, "c": 1824.21, "v": 311238.6786, "qv": 565367254.106777, "taker_buy_qv": 264839999.726318, "taker_buy_valid": 1 }, "1684281600": { "opened": 1684281600, "o": 1824.21, "h": 1837.5, "l": 1783.68, "c": 1822.12, "v": 352097.9913, "qv": 637776970.833855, "taker_buy_qv": 316362266.891233, "taker_buy_valid": 1 }, "1684368000": { "opened": 1684368000, "o": 1822.12, "h": 1831.92, "l": 1771.12, "c": 1800.56, "v": 293755.311, "qv": 531357170.827152, "taker_buy_qv": 257898809.718076, "taker_buy_valid": 1 }, "1684454400": { "opened": 1684454400, "o": 1800.56, "h": 1829.54, "l": 1796.81, "c": 1812.32, "v": 243116.4676, "qv": 440291732.350879, "taker_buy_qv": 226950073.642058, "taker_buy_valid": 1 }, "1684540800": { "opened": 1684540800, "o": 1812.31, "h": 1828.87, "l": 1807.06, "c": 1819.42, "v": 127754.4349, "qv": 232010582.306628, "taker_buy_qv": 122004402.445928, "taker_buy_valid": 1 }, "1684627200": { "opened": 1684627200, "o": 1819.42, "h": 1828.98, "l": 1797.21, "c": 1804.91, "v": 161517.8053, "qv": 292535613.878124, "taker_buy_qv": 139145313.568439, "taker_buy_valid": 1 }, "1684713600": { "opened": 1684713600, "o": 1804.91, "h": 1828.27, "l": 1792.01, "c": 1817.35, "v": 237498.9423, "qv": 430673377.916653, "taker_buy_qv": 224774189.867085, "taker_buy_valid": 1 }, "1684800000": { "opened": 1684800000, "o": 1817.36, "h": 1872.5, "l": 1815.24, "c": 1854.05, "v": 396869.6097, "qv": 734581474.722466, "taker_buy_qv": 411731244.578506, "taker_buy_valid": 1 }, "1684886400": { "opened": 1684886400, "o": 1854.06, "h": 1854.09, "l": 1777.6, "c": 1799.89, "v": 420846.1445, "qv": 761360360.597887, "taker_buy_qv": 349797434.176159, "taker_buy_valid": 1 }, "1684972800": { "opened": 1684972800, "o": 1799.89, "h": 1818.81, "l": 1761.41, "c": 1805.6, "v": 350633.0089, "qv": 628769352.442571, "taker_buy_qv": 294794104.354962, "taker_buy_valid": 1 }, "1685059200": { "opened": 1685059200, "o": 1805.61, "h": 1838.2, "l": 1796.99, "c": 1827.79, "v": 275690.6854, "qv": 501773973.879937, "taker_buy_qv": 255923842.594071, "taker_buy_valid": 1 }, "1685145600": { "opened": 1685145600, "o": 1827.8, "h": 1836.12, "l": 1812.18, "c": 1829.89, "v": 138824.9406, "qv": 253710138.250563, "taker_buy_qv": 127156321.87459, "taker_buy_valid": 1 }, "1685232000": { "opened": 1685232000, "o": 1829.89, "h": 1918.65, "l": 1823.6, "c": 1908.64, "v": 378392.4371, "qv": 705699886.229488, "taker_buy_qv": 363152161.536748, "taker_buy_valid": 1 }, "1685318400": { "opened": 1685318400, "o": 1908.64, "h": 1927.62, "l": 1873.65, "c": 1892.6, "v": 313593.4942, "qv": 596236148.909885, "taker_buy_qv": 301175186.439594, "taker_buy_valid": 1 }, "1685404800": { "opened": 1685404800, "o": 1892.6, "h": 1917.0, "l": 1881.19, "c": 1900.59, "v": 272665.8402, "qv": 519059196.247416, "taker_buy_qv": 255644547.737627, "taker_buy_valid": 1 }, "1685491200": { "opened": 1685491200, "o": 1900.58, "h": 1907.13, "l": 1846.95, "c": 1873.63, "v": 319255.5681, "qv": 597360395.544034, "taker_buy_qv": 279624016.04226, "taker_buy_valid": 1 }, "1685577600": { "opened": 1685577600, "o": 1873.63, "h": 1889.2, "l": 1840.0, "c": 1861.78, "v": 270496.6097, "qv": 504448237.27338, "taker_buy_qv": 247622735.209231, "taker_buy_valid": 1 }, "1685664000": { "opened": 1685664000, "o": 1861.78, "h": 1910.0, "l": 1847.51, "c": 1906.68, "v": 313004.0658, "qv": 591169483.099447, "taker_buy_qv": 298230534.993066, "taker_buy_valid": 1 }, "1685750400": { "opened": 1685750400, "o": 1906.69, "h": 1907.92, "l": 1881.6, "c": 1892.06, "v": 148818.2427, "qv": 282550389.946688, "taker_buy_qv": 135269927.949346, "taker_buy_valid": 1 }, "1685836800": { "opened": 1685836800, "o": 1892.05, "h": 1914.63, "l": 1884.22, "c": 1890.01, "v": 172683.0119, "qv": 328166899.062354, "taker_buy_qv": 163026354.238026, "taker_buy_valid": 1 }, "1685923200": { "opened": 1685923200, "o": 1890.0, "h": 1890.63, "l": 1778.0, "c": 1810.5, "v": 555361.2683, "qv": 1017689609.362256, "taker_buy_qv": 464638835.759449, "taker_buy_valid": 1 }, "1686009600": { "opened": 1686009600, "o": 1810.49, "h": 1898.29, "l": 1797.18, "c": 1884.64, "v": 491407.2174, "qv": 907660359.425966, "taker_buy_qv": 469823908.553932, "taker_buy_valid": 1 }, "1686096000": { "opened": 1686096000, "o": 1884.65, "h": 1897.8, "l": 1821.18, "c": 1832.13, "v": 429196.7064, "qv": 796856688.866713, "taker_buy_qv": 373411267.734446, "taker_buy_valid": 1 }, "1686182400": { "opened": 1686182400, "o": 1832.12, "h": 1861.28, "l": 1828.31, "c": 1845.64, "v": 189270.4853, "qv": 349160385.10498, "taker_buy_qv": 164597259.318507, "taker_buy_valid": 1 }, "1686268800": { "opened": 1686268800, "o": 1845.65, "h": 1855.0, "l": 1827.0, "c": 1840.37, "v": 198324.3252, "qv": 365037779.742887, "taker_buy_qv": 170881394.316314, "taker_buy_valid": 1 }, "1686355200": { "opened": 1686355200, "o": 1840.37, "h": 1844.99, "l": 1715.03, "c": 1751.53, "v": 652324.6695, "qv": 1148312156.525596, "taker_buy_qv": 525884490.138605, "taker_buy_valid": 1 }, "1686441600": { "opened": 1686441600, "o": 1751.52, "h": 1778.25, "l": 1738.72, "c": 1752.76, "v": 219956.2434, "qv": 385656545.950238, "taker_buy_qv": 184058191.293455, "taker_buy_valid": 1 }, "1686528000": { "opened": 1686528000, "o": 1752.77, "h": 1759.33, "l": 1720.0, "c": 1742.57, "v": 302132.4819, "qv": 525467514.619609, "taker_buy_qv": 268848228.1776, "taker_buy_valid": 1 }, "1686614400": { "opened": 1686614400, "o": 1742.57, "h": 1770.13, "l": 1724.22, "c": 1740.12, "v": 284268.0018, "qv": 495907901.668493, "taker_buy_qv": 256562479.934, "taker_buy_valid": 1 }, "1686700800": { "opened": 1686700800, "o": 1740.12, "h": 1750.03, "l": 1630.43, "c": 1650.95, "v": 415847.327, "qv": 705586390.233981, "taker_buy_qv": 335772562.742377, "taker_buy_valid": 1 }, "1686787200": { "opened": 1686787200, "o": 1650.95, "h": 1680.91, "l": 1626.01, "c": 1666.96, "v": 370774.7696, "qv": 611499814.542176, "taker_buy_qv": 317419943.086948, "taker_buy_valid": 1 }, "1686873600": { "opened": 1686873600, "o": 1666.96, "h": 1729.5, "l": 1649.86, "c": 1717.92, "v": 311734.5904, "qv": 525393264.962201, "taker_buy_qv": 267168521.191646, "taker_buy_valid": 1 }, "1686960000": { "opened": 1686960000, "o": 1717.91, "h": 1770.0, "l": 1714.26, "c": 1727.76, "v": 210914.9216, "qv": 366944179.320637, "taker_buy_qv": 186631806.833697, "taker_buy_valid": 1 }, "1687046400": { "opened": 1687046400, "o": 1727.75, "h": 1747.84, "l": 1712.0, "c": 1720.95, "v": 156535.0128, "qv": 270948973.417484, "taker_buy_qv": 137159225.733412, "taker_buy_valid": 1 }, "1687132800": { "opened": 1687132800, "o": 1720.95, "h": 1752.19, "l": 1698.0, "c": 1737.11, "v": 245162.7589, "qv": 422827205.775489, "taker_buy_qv": 207735564.792355, "taker_buy_valid": 1 }, "1687219200": { "opened": 1687219200, "o": 1737.1, "h": 1796.99, "l": 1714.72, "c": 1791.99, "v": 328855.6846, "qv": 577529266.789217, "taker_buy_qv": 295848851.477509, "taker_buy_valid": 1 }, "1687305600": { "opened": 1687305600, "o": 1791.99, "h": 1901.0, "l": 1787.38, "c": 1889.11, "v": 613755.8869, "qv": 1132377905.488902, "taker_buy_qv": 557089886.052912, "taker_buy_valid": 1 }, "1687392000": { "opened": 1687392000, "o": 1889.1, "h": 1933.17, "l": 1865.98, "c": 1872.01, "v": 416714.5719, "qv": 791056016.146176, "taker_buy_qv": 373931527.580786, "taker_buy_valid": 1 }, "1687478400": { "opened": 1687478400, "o": 1872.0, "h": 1936.42, "l": 1861.01, "c": 1892.63, "v": 401147.9324, "qv": 760352485.336681, "taker_buy_qv": 372600003.369504, "taker_buy_valid": 1 }, "1687564800": { "opened": 1687564800, "o": 1892.63, "h": 1906.0, "l": 1864.77, "c": 1874.96, "v": 226910.2941, "qv": 427721477.76198, "taker_buy_qv": 203668990.458571, "taker_buy_valid": 1 }, "1687651200": { "opened": 1687651200, "o": 1874.95, "h": 1930.0, "l": 1868.83, "c": 1898.8, "v": 338757.6158, "qv": 644415530.040616, "taker_buy_qv": 323870595.292583, "taker_buy_valid": 1 }, "1687737600": { "opened": 1687737600, "o": 1898.8, "h": 1909.1, "l": 1837.18, "c": 1858.97, "v": 458743.861, "qv": 859537162.355614, "taker_buy_qv": 415653994.571015, "taker_buy_valid": 1 }, "1687824000": { "opened": 1687824000, "o": 1858.97, "h": 1912.53, "l": 1855.19, "c": 1889.58, "v": 366634.5707, "qv": 690855987.041332, "taker_buy_qv": 368354695.947731, "taker_buy_valid": 1 }, "1687910400": { "opened": 1687910400, "o": 1889.58, "h": 1890.19, "l": 1816.56, "c": 1828.02, "v": 337836.5792, "qv": 626358502.58848, "taker_buy_qv": 297804857.125455, "taker_buy_valid": 1 }, "1687996800": { "opened": 1687996800, "o": 1828.03, "h": 1880.0, "l": 1827.84, "c": 1851.99, "v": 241844.8281, "qv": 448678322.176822, "taker_buy_qv": 228587452.243649, "taker_buy_valid": 1 }, "1688083200": { "opened": 1688083200, "o": 1851.99, "h": 1948.6, "l": 1825.01, "c": 1933.79, "v": 716538.1035, "qv": 1353630452.615445, "taker_buy_qv": 653049175.245027, "taker_buy_valid": 1 }, "1688169600": { "opened": 1688169600, "o": 1933.8, "h": 1944.56, "l": 1909.44, "c": 1924.5, "v": 178373.3688, "qv": 343093755.612736, "taker_buy_qv": 169850518.153404, "taker_buy_valid": 1 }, "1688256000": { "opened": 1688256000, "o": 1924.5, "h": 1959.2, "l": 1885.75, "c": 1937.48, "v": 255852.7832, "qv": 491981842.960139, "taker_buy_qv": 244921036.01352, "taker_buy_valid": 1 }, "1688342400": { "opened": 1688342400, "o": 1937.49, "h": 1976.16, "l": 1933.55, "c": 1955.54, "v": 322102.4295, "qv": 631158998.811416, "taker_buy_qv": 306826484.736802, "taker_buy_valid": 1 }, "1688428800": { "opened": 1688428800, "o": 1955.55, "h": 1967.08, "l": 1931.58, "c": 1936.2, "v": 205525.0984, "qv": 401186997.249838, "taker_buy_qv": 183304067.882058, "taker_buy_valid": 1 }, "1688515200": { "opened": 1688515200, "o": 1936.19, "h": 1942.5, "l": 1894.51, "c": 1910.36, "v": 267633.4783, "qv": 512774138.218949, "taker_buy_qv": 245340739.075563, "taker_buy_valid": 1 }, "1688601600": { "opened": 1688601600, "o": 1910.35, "h": 1958.0, "l": 1846.0, "c": 1846.17, "v": 456362.741, "qv": 868009586.22327, "taker_buy_qv": 429043301.004543, "taker_buy_valid": 1 }, "1688688000": { "opened": 1688688000, "o": 1846.17, "h": 1878.0, "l": 1826.0, "c": 1870.91, "v": 232944.3466, "qv": 432733381.054967, "taker_buy_qv": 213926654.205755, "taker_buy_valid": 1 }, "1688774400": { "opened": 1688774400, "o": 1870.92, "h": 1876.0, "l": 1842.8, "c": 1865.24, "v": 125819.8273, "qv": 234001180.804625, "taker_buy_qv": 116432999.11736, "taker_buy_valid": 1 }, "1688860800": { "opened": 1688860800, "o": 1865.24, "h": 1879.36, "l": 1856.15, "c": 1862.8, "v": 135046.3743, "qv": 252189550.05161, "taker_buy_qv": 126943043.660608, "taker_buy_valid": 1 }, "1688947200": { "opened": 1688947200, "o": 1862.81, "h": 1905.5, "l": 1846.63, "c": 1880.4, "v": 247868.1494, "qv": 464186441.163382, "taker_buy_qv": 232197400.111328, "taker_buy_valid": 1 }, "1689033600": { "opened": 1689033600, "o": 1880.41, "h": 1891.99, "l": 1862.38, "c": 1878.3, "v": 177771.6117, "qv": 333339876.932696, "taker_buy_qv": 159785569.139996, "taker_buy_valid": 1 }, "1689120000": { "opened": 1689120000, "o": 1878.31, "h": 1902.0, "l": 1864.37, "c": 1871.82, "v": 264406.8673, "qv": 498567734.559133, "taker_buy_qv": 240728674.896198, "taker_buy_valid": 1 }, "1689206400": { "opened": 1689206400, "o": 1871.82, "h": 2012.63, "l": 1862.59, "c": 2004.49, "v": 548861.4207, "qv": 1069502144.026194, "taker_buy_qv": 536826200.189522, "taker_buy_valid": 1 }, "1689292800": { "opened": 1689292800, "o": 2004.49, "h": 2029.11, "l": 1898.39, "c": 1937.83, "v": 498724.0359, "qv": 982369872.0199, "taker_buy_qv": 459199490.677216, "taker_buy_valid": 1 }, "1689379200": { "opened": 1689379200, "o": 1937.82, "h": 1946.37, "l": 1926.23, "c": 1931.41, "v": 135181.7663, "qv": 261553961.167515, "taker_buy_qv": 127241697.857544, "taker_buy_valid": 1 }, "1689465600": { "opened": 1689465600, "o": 1931.41, "h": 1943.55, "l": 1914.0, "c": 1922.11, "v": 148667.1051, "qv": 286787440.456901, "taker_buy_qv": 134478359.190649, "taker_buy_valid": 1 }, "1689552000": { "opened": 1689552000, "o": 1922.12, "h": 1936.18, "l": 1873.26, "c": 1911.2, "v": 277159.0349, "qv": 528662412.297658, "taker_buy_qv": 257602038.119769, "taker_buy_valid": 1 }, "1689638400": { "opened": 1689638400, "o": 1911.21, "h": 1917.19, "l": 1875.73, "c": 1897.21, "v": 215780.5006, "qv": 409583830.876333, "taker_buy_qv": 198241004.728506, "taker_buy_valid": 1 }, "1689724800": { "opened": 1689724800, "o": 1897.21, "h": 1922.04, "l": 1882.17, "c": 1888.63, "v": 218045.0005, "qv": 415268112.543401, "taker_buy_qv": 206536797.50756, "taker_buy_valid": 1 }, "1689811200": { "opened": 1689811200, "o": 1888.64, "h": 1929.05, "l": 1878.0, "c": 1891.59, "v": 292907.5164, "qv": 556981450.455301, "taker_buy_qv": 278124518.645565, "taker_buy_valid": 1 }, "1689897600": { "opened": 1689897600, "o": 1891.59, "h": 1905.74, "l": 1884.64, "c": 1891.73, "v": 165554.0428, "qv": 313414135.895111, "taker_buy_qv": 152465025.971911, "taker_buy_valid": 1 }, "1689984000": { "opened": 1689984000, "o": 1891.73, "h": 1897.35, "l": 1851.18, "c": 1866.52, "v": 131901.6487, "qv": 247820592.768613, "taker_buy_qv": 119075556.079677, "taker_buy_valid": 1 }, "1690070400": { "opened": 1690070400, "o": 1866.52, "h": 1905.25, "l": 1857.82, "c": 1888.73, "v": 153501.0178, "qv": 288736391.861338, "taker_buy_qv": 146207958.769452, "taker_buy_valid": 1 }, "1690156800": { "opened": 1690156800, "o": 1888.74, "h": 1890.86, "l": 1833.19, "c": 1850.0, "v": 276504.5547, "qv": 512402907.457845, "taker_buy_qv": 246198594.777422, "taker_buy_valid": 1 }, "1690243200": { "opened": 1690243200, "o": 1850.0, "h": 1868.71, "l": 1845.45, "c": 1857.66, "v": 152251.21, "qv": 282696600.921257, "taker_buy_qv": 138842172.885674, "taker_buy_valid": 1 }, "1690329600": { "opened": 1690329600, "o": 1857.66, "h": 1888.0, "l": 1848.35, "c": 1872.0, "v": 272090.5333, "qv": 507049348.717311, "taker_buy_qv": 275939339.567176, "taker_buy_valid": 1 }, "1690416000": { "opened": 1690416000, "o": 1871.99, "h": 1886.11, "l": 1854.84, "c": 1861.28, "v": 163766.4259, "qv": 306463587.40202, "taker_buy_qv": 151048244.460309, "taker_buy_valid": 1 }, "1690502400": { "opened": 1690502400, "o": 1861.29, "h": 1883.39, "l": 1856.52, "c": 1874.19, "v": 138695.7147, "qv": 259228467.502262, "taker_buy_qv": 131768046.050694, "taker_buy_valid": 1 }, "1690588800": { "opened": 1690588800, "o": 1874.2, "h": 1886.58, "l": 1869.54, "c": 1880.46, "v": 72867.0269, "qv": 136676328.67955, "taker_buy_qv": 67306690.351579, "taker_buy_valid": 1 }, "1690675200": { "opened": 1690675200, "o": 1880.45, "h": 1885.3, "l": 1848.17, "c": 1861.79, "v": 158657.5902, "qv": 296504225.221497, "taker_buy_qv": 154244296.269244, "taker_buy_valid": 1 }, "1690761600": { "opened": 1690761600, "o": 1861.79, "h": 1877.4, "l": 1851.02, "c": 1856.14, "v": 168204.4534, "qv": 313517086.161755, "taker_buy_qv": 152228050.615145, "taker_buy_valid": 1 }, "1690848000": { "opened": 1690848000, "o": 1856.13, "h": 1875.62, "l": 1813.8, "c": 1873.47, "v": 358476.0966, "qv": 659100582.108448, "taker_buy_qv": 313392733.794412, "taker_buy_valid": 1 }, "1690934400": { "opened": 1690934400, "o": 1873.48, "h": 1879.74, "l": 1821.21, "c": 1839.9, "v": 254213.0553, "qv": 470466371.262786, "taker_buy_qv": 227628401.257956, "taker_buy_valid": 1 }, "1691020800": { "opened": 1691020800, "o": 1839.9, "h": 1859.12, "l": 1826.0, "c": 1835.81, "v": 171148.052, "qv": 315081750.38648, "taker_buy_qv": 154854420.421639, "taker_buy_valid": 1 }, "1691107200": { "opened": 1691107200, "o": 1835.81, "h": 1851.31, "l": 1815.74, "c": 1830.23, "v": 187699.4552, "qv": 344687096.602038, "taker_buy_qv": 167095446.038227, "taker_buy_valid": 1 }, "1691193600": { "opened": 1691193600, "o": 1830.24, "h": 1839.0, "l": 1827.5, "c": 1836.48, "v": 93657.3255, "qv": 171683574.022643, "taker_buy_qv": 85951801.632353, "taker_buy_valid": 1 }, "1691280000": { "opened": 1691280000, "o": 1836.48, "h": 1838.58, "l": 1825.86, "c": 1830.28, "v": 90403.9915, "qv": 165701947.019345, "taker_buy_qv": 80334895.42593, "taker_buy_valid": 1 }, "1691366400": { "opened": 1691366400, "o": 1830.28, "h": 1847.0, "l": 1802.0, "c": 1829.1, "v": 224092.9059, "qv": 409166592.891649, "taker_buy_qv": 200686537.155386, "taker_buy_valid": 1 }, "1691452800": { "opened": 1691452800, "o": 1829.1, "h": 1876.51, "l": 1826.33, "c": 1856.3, "v": 236336.03, "qv": 436891258.634858, "taker_buy_qv": 223753000.410186, "taker_buy_valid": 1 }, "1691539200": { "opened": 1691539200, "o": 1856.3, "h": 1871.99, "l": 1846.28, "c": 1855.35, "v": 191926.8343, "qv": 356559464.883318, "taker_buy_qv": 173114071.770235, "taker_buy_valid": 1 }, "1691625600": { "opened": 1691625600, "o": 1855.36, "h": 1865.95, "l": 1845.38, "c": 1852.47, "v": 127321.4553, "qv": 236043286.656351, "taker_buy_qv": 115937584.656644, "taker_buy_valid": 1 }, "1691712000": { "opened": 1691712000, "o": 1852.47, "h": 1857.26, "l": 1838.05, "c": 1848.84, "v": 113209.3103, "qv": 209237745.63836, "taker_buy_qv": 101048972.227958, "taker_buy_valid": 1 }, "1691798400": { "opened": 1691798400, "o": 1848.84, "h": 1854.01, "l": 1846.08, "c": 1849.93, "v": 63292.6476, "qv": 117106742.569844, "taker_buy_qv": 59615440.052437, "taker_buy_valid": 1 }, "1691884800": { "opened": 1691884800, "o": 1849.94, "h": 1862.0, "l": 1834.51, "c": 1840.73, "v": 120674.1364, "qv": 222956657.347428, "taker_buy_qv": 127637208.702245, "taker_buy_valid": 1 }, "1691971200": { "opened": 1691971200, "o": 1840.73, "h": 1856.5, "l": 1835.0, "c": 1845.5, "v": 150196.1203, "qv": 277387603.677403, "taker_buy_qv": 128731746.137513, "taker_buy_valid": 1 }, "1692057600": { "opened": 1692057600, "o": 1845.5, "h": 1847.36, "l": 1814.0, "c": 1828.98, "v": 186081.6989, "qv": 341622741.956271, "taker_buy_qv": 157737206.702051, "taker_buy_valid": 1 }, "1692144000": { "opened": 1692144000, "o": 1828.98, "h": 1831.52, "l": 1798.17, "c": 1807.81, "v": 205430.7368, "qv": 373631455.899558, "taker_buy_qv": 172094672.818027, "taker_buy_valid": 1 }, "1692230400": { "opened": 1692230400, "o": 1807.81, "h": 1809.99, "l": 1550.0, "c": 1681.49, "v": 812138.2159, "qv": 1390504308.003381, "taker_buy_qv": 666353412.643052, "taker_buy_valid": 1 }, "1692316800": { "opened": 1692316800, "o": 1681.49, "h": 1699.4, "l": 1641.02, "c": 1661.59, "v": 538083.1018, "qv": 901117750.717323, "taker_buy_qv": 428794110.089386, "taker_buy_valid": 1 }, "1692403200": { "opened": 1692403200, "o": 1661.6, "h": 1696.72, "l": 1654.31, "c": 1669.67, "v": 231919.0485, "qv": 387407573.3804, "taker_buy_qv": 194692011.360829, "taker_buy_valid": 1 }, "1692489600": { "opened": 1692489600, "o": 1669.68, "h": 1694.75, "l": 1662.03, "c": 1685.24, "v": 195623.5263, "qv": 327342264.94863, "taker_buy_qv": 158824704.099472, "taker_buy_valid": 1 }, "1692576000": { "opened": 1692576000, "o": 1685.23, "h": 1688.59, "l": 1649.4, "c": 1667.55, "v": 250835.1518, "qv": 418860905.067397, "taker_buy_qv": 195605713.143898, "taker_buy_valid": 1 }, "1692662400": { "opened": 1692662400, "o": 1667.56, "h": 1669.38, "l": 1580.0, "c": 1634.99, "v": 402012.045, "qv": 657589420.923018, "taker_buy_qv": 306584459.756798, "taker_buy_valid": 1 }, "1692748800": { "opened": 1692748800, "o": 1635.0, "h": 1702.11, "l": 1629.05, "c": 1679.61, "v": 374761.1088, "qv": 622717740.76397, "taker_buy_qv": 299569404.886001, "taker_buy_valid": 1 }, "1692835200": { "opened": 1692835200, "o": 1679.61, "h": 1683.37, "l": 1635.28, "c": 1661.16, "v": 231539.7805, "qv": 383948287.500426, "taker_buy_qv": 184136212.632219, "taker_buy_valid": 1 }, "1692921600": { "opened": 1692921600, "o": 1661.16, "h": 1677.22, "l": 1635.51, "c": 1653.8, "v": 236261.6898, "qv": 390502520.582296, "taker_buy_qv": 189795100.574874, "taker_buy_valid": 1 }, "1693008000": { "opened": 1693008000, "o": 1653.79, "h": 1655.59, "l": 1644.0, "c": 1647.04, "v": 79175.425, "qv": 130634757.648333, "taker_buy_qv": 60839314.571021, "taker_buy_valid": 1 }, "1693094400": { "opened": 1693094400, "o": 1647.03, "h": 1660.24, "l": 1646.32, "c": 1658.33, "v": 87789.9196, "qv": 145109143.683836, "taker_buy_qv": 75003594.938715, "taker_buy_valid": 1 }, "1693180800": { "opened": 1693180800, "o": 1658.33, "h": 1664.34, "l": 1621.75, "c": 1653.08, "v": 214351.0143, "qv": 352868062.83225, "taker_buy_qv": 170648261.334814, "taker_buy_valid": 1 }, "1693267200": { "opened": 1693267200, "o": 1653.08, "h": 1745.84, "l": 1640.0, "c": 1729.42, "v": 494371.0823, "qv": 842464924.522092, "taker_buy_qv": 428870082.857159, "taker_buy_valid": 1 }, "1693353600": { "opened": 1693353600, "o": 1729.41, "h": 1730.93, "l": 1694.34, "c": 1705.23, "v": 202841.4402, "qv": 347291135.28552, "taker_buy_qv": 166837724.683157, "taker_buy_valid": 1 }, "1693440000": { "opened": 1693440000, "o": 1705.23, "h": 1729.0, "l": 1630.0, "c": 1645.76, "v": 330518.2668, "qv": 554219312.094311, "taker_buy_qv": 266221239.021038, "taker_buy_valid": 1 }, "1693526400": { "opened": 1693526400, "o": 1645.77, "h": 1654.53, "l": 1602.33, "c": 1629.12, "v": 302406.1686, "qv": 493457144.938849, "taker_buy_qv": 249490726.906069, "taker_buy_valid": 1 }, "1693612800": { "opened": 1693612800, "o": 1629.13, "h": 1645.0, "l": 1628.03, "c": 1637.03, "v": 102145.9476, "qv": 166937240.933972, "taker_buy_qv": 83098703.769183, "taker_buy_valid": 1 }, "1693699200": { "opened": 1693699200, "o": 1637.02, "h": 1647.5, "l": 1625.14, "c": 1635.84, "v": 116767.2862, "qv": 190979647.353311, "taker_buy_qv": 96501876.144268, "taker_buy_valid": 1 }, "1693785600": { "opened": 1693785600, "o": 1635.84, "h": 1644.82, "l": 1616.32, "c": 1630.51, "v": 168010.9056, "qv": 274049115.417922, "taker_buy_qv": 129501176.247899, "taker_buy_valid": 1 }, "1693872000": { "opened": 1693872000, "o": 1630.52, "h": 1648.02, "l": 1609.69, "c": 1634.45, "v": 204365.4907, "qv": 333010633.963955, "taker_buy_qv": 150498646.091964, "taker_buy_valid": 1 }, "1693958400": { "opened": 1693958400, "o": 1634.46, "h": 1670.0, "l": 1609.2, "c": 1633.15, "v": 219541.0193, "qv": 358419121.474319, "taker_buy_qv": 173671492.353161, "taker_buy_valid": 1 }, "1694044800": { "opened": 1694044800, "o": 1633.15, "h": 1660.0, "l": 1623.4, "c": 1648.11, "v": 228558.2782, "qv": 374542954.194732, "taker_buy_qv": 178109929.791434, "taker_buy_valid": 1 }, "1694131200": { "opened": 1694131200, "o": 1648.11, "h": 1658.93, "l": 1616.21, "c": 1636.44, "v": 221570.0458, "qv": 362938822.785618, "taker_buy_qv": 180061629.980893, "taker_buy_valid": 1 }, "1694217600": { "opened": 1694217600, "o": 1636.43, "h": 1637.52, "l": 1629.74, "c": 1635.54, "v": 58519.6229, "qv": 95627623.417556, "taker_buy_qv": 43756923.411164, "taker_buy_valid": 1 }, "1694304000": { "opened": 1694304000, "o": 1635.53, "h": 1635.7, "l": 1600.0, "c": 1617.42, "v": 207957.8428, "qv": 336517904.443572, "taker_buy_qv": 161887440.956075, "taker_buy_valid": 1 }, "1694390400": { "opened": 1694390400, "o": 1617.42, "h": 1619.0, "l": 1531.01, "c": 1551.85, "v": 417424.8189, "qv": 657137141.34232, "taker_buy_qv": 318051411.665565, "taker_buy_valid": 1 }, "1694476800": { "opened": 1694476800, "o": 1551.84, "h": 1626.0, "l": 1549.67, "c": 1592.97, "v": 329739.9685, "qv": 525392019.744392, "taker_buy_qv": 260938398.990684, "taker_buy_valid": 1 }, "1694563200": { "opened": 1694563200, "o": 1592.97, "h": 1619.3, "l": 1581.88, "c": 1607.62, "v": 223409.2889, "qv": 357304191.673901, "taker_buy_qv": 172522864.733231, "taker_buy_valid": 1 }, "1694649600": { "opened": 1694649600, "o": 1607.61, "h": 1644.29, "l": 1607.05, "c": 1626.47, "v": 275301.1505, "qv": 447913522.75155, "taker_buy_qv": 225589264.493063, "taker_buy_valid": 1 }, "1694736000": { "opened": 1694736000, "o": 1626.48, "h": 1654.08, "l": 1611.42, "c": 1641.29, "v": 181340.024, "qv": 295616593.107865, "taker_buy_qv": 143641063.631508, "taker_buy_valid": 1 }, "1694822400": { "opened": 1694822400, "o": 1641.3, "h": 1653.17, "l": 1631.31, "c": 1634.4, "v": 99555.4671, "qv": 163144495.691079, "taker_buy_qv": 71819073.486561, "taker_buy_valid": 1 }, "1694908800": { "opened": 1694908800, "o": 1634.4, "h": 1635.0, "l": 1612.0, "c": 1622.48, "v": 120227.4117, "qv": 195464805.891003, "taker_buy_qv": 86960701.565434, "taker_buy_valid": 1 }, "1694995200": { "opened": 1694995200, "o": 1622.48, "h": 1669.5, "l": 1603.88, "c": 1636.66, "v": 279041.6978, "qv": 458235380.246686, "taker_buy_qv": 227475377.923703, "taker_buy_valid": 1 }, "1695081600": { "opened": 1695081600, "o": 1636.66, "h": 1661.04, "l": 1626.32, "c": 1643.12, "v": 184282.4258, "qv": 302910996.591828, "taker_buy_qv": 144020378.481033, "taker_buy_valid": 1 }, "1695168000": { "opened": 1695168000, "o": 1643.13, "h": 1649.34, "l": 1604.51, "c": 1622.26, "v": 232844.2347, "qv": 379255954.951705, "taker_buy_qv": 179266382.869451, "taker_buy_valid": 1 }, "1695254400": { "opened": 1695254400, "o": 1622.27, "h": 1625.3, "l": 1567.77, "c": 1583.94, "v": 240627.544, "qv": 384503484.655841, "taker_buy_qv": 181209870.858909, "taker_buy_valid": 1 }, "1695340800": { "opened": 1695340800, "o": 1583.94, "h": 1602.68, "l": 1576.58, "c": 1593.08, "v": 124886.091, "qv": 198987470.055888, "taker_buy_qv": 95501097.433615, "taker_buy_valid": 1 }, "1695427200": { "opened": 1695427200, "o": 1593.07, "h": 1598.24, "l": 1587.45, "c": 1593.86, "v": 64537.1341, "qv": 102806906.083431, "taker_buy_qv": 47624962.929268, "taker_buy_valid": 1 }, "1695513600": { "opened": 1695513600, "o": 1593.85, "h": 1601.12, "l": 1570.01, "c": 1580.71, "v": 137517.8533, "qv": 218549215.974009, "taker_buy_qv": 110560825.810273, "taker_buy_valid": 1 }, "1695600000": { "opened": 1695600000, "o": 1580.71, "h": 1597.5, "l": 1563.01, "c": 1588.33, "v": 176706.9277, "qv": 279294486.722661, "taker_buy_qv": 136326196.382982, "taker_buy_valid": 1 }, "1695686400": { "opened": 1695686400, "o": 1588.34, "h": 1599.78, "l": 1580.05, "c": 1594.01, "v": 125583.0161, "qv": 199551097.289548, "taker_buy_qv": 95545795.235097, "taker_buy_valid": 1 }, "1695772800": { "opened": 1695772800, "o": 1594.02, "h": 1634.1, "l": 1583.5, "c": 1598.64, "v": 274404.4328, "qv": 440883556.960054, "taker_buy_qv": 209389151.243776, "taker_buy_valid": 1 }, "1695859200": { "opened": 1695859200, "o": 1598.63, "h": 1668.21, "l": 1598.14, "c": 1652.99, "v": 331409.7015, "qv": 541873730.296698, "taker_buy_qv": 263716289.477129, "taker_buy_valid": 1 }, "1695945600": { "opened": 1695945600, "o": 1653.0, "h": 1688.0, "l": 1648.37, "c": 1667.45, "v": 251975.6728, "qv": 420335662.096628, "taker_buy_qv": 199086852.668729, "taker_buy_valid": 1 }, "1696032000": { "opened": 1696032000, "o": 1667.45, "h": 1694.32, "l": 1666.19, "c": 1670.89, "v": 136924.9141, "qv": 229630339.535437, "taker_buy_qv": 125347764.512873, "taker_buy_valid": 1 }, "1696118400": { "opened": 1696118400, "o": 1670.89, "h": 1751.0, "l": 1668.0, "c": 1733.79, "v": 225611.5868, "qv": 383793846.183488, "taker_buy_qv": 194000592.086688, "taker_buy_valid": 1 }, "1696204800": { "opened": 1696204800, "o": 1733.8, "h": 1744.0, "l": 1636.79, "c": 1662.4, "v": 378575.6898, "qv": 643680600.092603, "taker_buy_qv": 308057405.921358, "taker_buy_valid": 1 }, "1696291200": { "opened": 1696291200, "o": 1662.41, "h": 1670.65, "l": 1643.0, "c": 1656.88, "v": 198287.1164, "qv": 328606758.398617, "taker_buy_qv": 155357300.321747, "taker_buy_valid": 1 }, "1696377600": { "opened": 1696377600, "o": 1656.88, "h": 1657.66, "l": 1625.0, "c": 1646.58, "v": 222861.7167, "qv": 365919693.07999, "taker_buy_qv": 173086611.248066, "taker_buy_valid": 1 }, "1696464000": { "opened": 1696464000, "o": 1646.58, "h": 1655.47, "l": 1606.73, "c": 1611.79, "v": 237378.7449, "qv": 386770321.772352, "taker_buy_qv": 180526551.030471, "taker_buy_valid": 1 }, "1696550400": { "opened": 1696550400, "o": 1611.79, "h": 1662.0, "l": 1611.68, "c": 1645.03, "v": 220507.9286, "qv": 360565723.578844, "taker_buy_qv": 179235720.669668, "taker_buy_valid": 1 }, "1696636800": { "opened": 1696636800, "o": 1645.03, "h": 1647.71, "l": 1630.03, "c": 1633.57, "v": 101241.5732, "qv": 165907550.809013, "taker_buy_qv": 77028514.729545, "taker_buy_valid": 1 }, "1696723200": { "opened": 1696723200, "o": 1633.56, "h": 1641.4, "l": 1616.17, "c": 1632.84, "v": 149424.6635, "qv": 243516204.388717, "taker_buy_qv": 118698298.922767, "taker_buy_valid": 1 }, "1696809600": { "opened": 1696809600, "o": 1632.85, "h": 1636.0, "l": 1546.0, "c": 1580.13, "v": 340141.0988, "qv": 540588837.459589, "taker_buy_qv": 265609380.018295, "taker_buy_valid": 1 }, "1696896000": { "opened": 1696896000, "o": 1580.13, "h": 1594.9, "l": 1550.55, "c": 1567.63, "v": 240659.3287, "qv": 378967575.340083, "taker_buy_qv": 192965581.789255, "taker_buy_valid": 1 }, "1696982400": { "opened": 1696982400, "o": 1567.62, "h": 1578.43, "l": 1544.26, "c": 1566.87, "v": 260253.9671, "qv": 406667649.144022, "taker_buy_qv": 210618804.5234, "taker_buy_valid": 1 }, "1697068800": { "opened": 1697068800, "o": 1566.86, "h": 1568.56, "l": 1521.0, "c": 1539.61, "v": 237221.4977, "qv": 366335747.013667, "taker_buy_qv": 171195520.917838, "taker_buy_valid": 1 }, "1697155200": { "opened": 1697155200, "o": 1539.61, "h": 1575.36, "l": 1537.76, "c": 1552.16, "v": 192205.8736, "qv": 297929349.186925, "taker_buy_qv": 143291580.645839, "taker_buy_valid": 1 }, "1697241600": { "opened": 1697241600, "o": 1552.16, "h": 1561.72, "l": 1544.55, "c": 1554.94, "v": 100314.6754, "qv": 155648012.907844, "taker_buy_qv": 64617045.026053, "taker_buy_valid": 1 }, "1697328000": { "opened": 1697328000, "o": 1554.94, "h": 1567.62, "l": 1547.44, "c": 1557.77, "v": 120311.2738, "qv": 187266232.062386, "taker_buy_qv": 89957330.734353, "taker_buy_valid": 1 }, "1697414400": { "opened": 1697414400, "o": 1557.78, "h": 1639.43, "l": 1555.06, "c": 1599.42, "v": 418510.8644, "qv": 665124956.25364, "taker_buy_qv": 342929071.445982, "taker_buy_valid": 1 }, "1697500800": { "opened": 1697500800, "o": 1599.41, "h": 1600.53, "l": 1551.08, "c": 1565.01, "v": 234817.0699, "qv": 370032208.156754, "taker_buy_qv": 167596650.464214, "taker_buy_valid": 1 }, "1697587200": { "opened": 1697587200, "o": 1565.01, "h": 1585.42, "l": 1555.88, "c": 1563.44, "v": 177750.2253, "qv": 279357949.45458, "taker_buy_qv": 138219607.962158, "taker_buy_valid": 1 }, "1697673600": { "opened": 1697673600, "o": 1563.45, "h": 1574.45, "l": 1541.61, "c": 1566.57, "v": 216217.6675, "qv": 336684246.044496, "taker_buy_qv": 158534910.776496, "taker_buy_valid": 1 }, "1697760000": { "opened": 1697760000, "o": 1566.57, "h": 1630.4, "l": 1561.19, "c": 1603.89, "v": 315995.792, "qv": 506065182.982314, "taker_buy_qv": 254549257.170936, "taker_buy_valid": 1 }, "1697846400": { "opened": 1697846400, "o": 1603.88, "h": 1644.53, "l": 1592.36, "c": 1628.94, "v": 176419.4092, "qv": 285546594.56213, "taker_buy_qv": 144754684.681657, "taker_buy_valid": 1 }, "1697932800": { "opened": 1697932800, "o": 1628.94, "h": 1667.8, "l": 1621.1, "c": 1663.7, "v": 228650.9225, "qv": 374841495.304391, "taker_buy_qv": 178084510.666948, "taker_buy_valid": 1 }, "1698019200": { "opened": 1698019200, "o": 1663.69, "h": 1800.0, "l": 1657.07, "c": 1765.46, "v": 610931.9663, "qv": 1044121568.099054, "taker_buy_qv": 517197485.186853, "taker_buy_valid": 1 }, "1698105600": { "opened": 1698105600, "o": 1765.47, "h": 1854.38, "l": 1756.21, "c": 1784.98, "v": 674055.1375, "qv": 1216867823.899225, "taker_buy_qv": 606671583.339117, "taker_buy_valid": 1 }, "1698192000": { "opened": 1698192000, "o": 1784.98, "h": 1817.69, "l": 1760.0, "c": 1787.15, "v": 354410.8294, "qv": 634289515.565779, "taker_buy_qv": 318020760.740403, "taker_buy_valid": 1 }, "1698278400": { "opened": 1698278400, "o": 1787.15, "h": 1865.54, "l": 1762.21, "c": 1803.38, "v": 431169.0453, "qv": 781481904.959697, "taker_buy_qv": 391693373.219167, "taker_buy_valid": 1 }, "1698364800": { "opened": 1698364800, "o": 1803.39, "h": 1803.91, "l": 1744.66, "c": 1779.4, "v": 274532.6921, "qv": 488398895.217537, "taker_buy_qv": 244249949.518076, "taker_buy_valid": 1 }, "1698451200": { "opened": 1698451200, "o": 1779.41, "h": 1803.23, "l": 1770.0, "c": 1776.2, "v": 122919.7382, "qv": 219588597.64105, "taker_buy_qv": 106460555.459359, "taker_buy_valid": 1 }, "1698537600": { "opened": 1698537600, "o": 1776.21, "h": 1811.3, "l": 1762.66, "c": 1795.14, "v": 144110.6508, "qv": 258015412.931554, "taker_buy_qv": 122240383.728225, "taker_buy_valid": 1 }, "1698624000": { "opened": 1698624000, "o": 1795.14, "h": 1829.84, "l": 1777.77, "c": 1809.04, "v": 277686.192, "qv": 501228029.317605, "taker_buy_qv": 243576319.809321, "taker_buy_valid": 1 }, "1698710400": { "opened": 1698710400, "o": 1809.03, "h": 1819.41, "l": 1780.99, "c": 1814.67, "v": 258074.5796, "qv": 464695558.995254, "taker_buy_qv": 216284275.887916, "taker_buy_valid": 1 }, "1698796800": { "opened": 1698796800, "o": 1814.67, "h": 1857.66, "l": 1783.19, "c": 1846.99, "v": 471921.6184, "qv": 858744655.311508, "taker_buy_qv": 427830377.619231, "taker_buy_valid": 1 }, "1698883200": { "opened": 1698883200, "o": 1846.99, "h": 1875.0, "l": 1785.01, "c": 1800.8, "v": 368738.2193, "qv": 674522153.765589, "taker_buy_qv": 339696387.315571, "taker_buy_valid": 1 }, "1698969600": { "opened": 1698969600, "o": 1800.79, "h": 1834.58, "l": 1777.11, "c": 1832.71, "v": 315000.2678, "qv": 568244477.517703, "taker_buy_qv": 268213982.308777, "taker_buy_valid": 1 }, "1699056000": { "opened": 1699056000, "o": 1832.7, "h": 1869.9, "l": 1824.03, "c": 1855.54, "v": 171538.0364, "qv": 315560482.702516, "taker_buy_qv": 167382926.708237, "taker_buy_valid": 1 }, "1699142400": { "opened": 1699142400, "o": 1855.54, "h": 1912.67, "l": 1846.11, "c": 1891.71, "v": 383106.7628, "qv": 721508408.943992, "taker_buy_qv": 366825053.126505, "taker_buy_valid": 1 }, "1699228800": { "opened": 1699228800, "o": 1891.71, "h": 1914.23, "l": 1868.48, "c": 1900.95, "v": 328746.2394, "qv": 622198937.156692, "taker_buy_qv": 309583391.106961, "taker_buy_valid": 1 }, "1699315200": { "opened": 1699315200, "o": 1900.95, "h": 1906.99, "l": 1850.32, "c": 1885.27, "v": 332419.4406, "qv": 625566317.427045, "taker_buy_qv": 295599094.272118, "taker_buy_valid": 1 }, "1699401600": { "opened": 1699401600, "o": 1885.26, "h": 1904.69, "l": 1872.51, "c": 1888.12, "v": 247881.0997, "qv": 468144576.741454, "taker_buy_qv": 237346429.604856, "taker_buy_valid": 1 }, "1699488000": { "opened": 1699488000, "o": 1888.11, "h": 2132.0, "l": 1882.07, "c": 2121.32, "v": 1100330.3237, "qv": 2200484378.92985, "taker_buy_qv": 1151326154.695377, "taker_buy_valid": 1 }, "1699574400": { "opened": 1699574400, "o": 2121.33, "h": 2136.99, "l": 2064.61, "c": 2077.72, "v": 555573.6495, "qv": 1167220520.828261, "taker_buy_qv": 569032269.470129, "taker_buy_valid": 1 }, "1699660800": { "opened": 1699660800, "o": 2077.72, "h": 2089.6, "l": 2030.3, "c": 2053.17, "v": 370966.0372, "qv": 763796737.409375, "taker_buy_qv": 364652650.682364, "taker_buy_valid": 1 }, "1699747200": { "opened": 1699747200, "o": 2053.16, "h": 2066.5, "l": 2012.1, "c": 2044.68, "v": 281907.559, "qv": 577153459.51571, "taker_buy_qv": 291430126.465684, "taker_buy_valid": 1 }, "1699833600": { "opened": 1699833600, "o": 2044.69, "h": 2118.0, "l": 2028.49, "c": 2053.65, "v": 529143.5815, "qv": 1093862454.321374, "taker_buy_qv": 541622293.089721, "taker_buy_valid": 1 }, "1699920000": { "opened": 1699920000, "o": 2053.65, "h": 2064.96, "l": 1936.6, "c": 1979.39, "v": 481909.733, "qv": 972032428.326573, "taker_buy_qv": 459505858.160156, "taker_buy_valid": 1 }, "1700006400": { "opened": 1700006400, "o": 1979.4, "h": 2062.4, "l": 1967.01, "c": 2058.48, "v": 421870.8032, "qv": 847945999.664, "taker_buy_qv": 430649792.143132, "taker_buy_valid": 1 }, "1700092800": { "opened": 1700092800, "o": 2058.49, "h": 2090.4, "l": 1939.1, "c": 1961.77, "v": 545286.1297, "qv": 1101174547.308609, "taker_buy_qv": 521815881.914009, "taker_buy_valid": 1 }, "1700179200": { "opened": 1700179200, "o": 1961.77, "h": 1991.5, "l": 1904.0, "c": 1960.82, "v": 401100.5069, "qv": 783561858.011889, "taker_buy_qv": 371312547.955412, "taker_buy_valid": 1 }, "1700265600": { "opened": 1700265600, "o": 1960.82, "h": 1971.22, "l": 1916.0, "c": 1962.6, "v": 279368.2208, "qv": 543924395.733028, "taker_buy_qv": 245020429.99701, "taker_buy_valid": 1 }, "1700352000": { "opened": 1700352000, "o": 1962.59, "h": 2015.75, "l": 1942.89, "c": 2011.47, "v": 251132.6192, "qv": 494600634.891146, "taker_buy_qv": 248644868.457963, "taker_buy_valid": 1 }, "1700438400": { "opened": 1700438400, "o": 2011.47, "h": 2066.4, "l": 1990.0, "c": 2021.4, "v": 421717.679, "qv": 854002757.451172, "taker_buy_qv": 410688842.479823, "taker_buy_valid": 1 }, "1700524800": { "opened": 1700524800, "o": 2021.41, "h": 2034.6, "l": 1931.43, "c": 1933.01, "v": 490163.9863, "qv": 974304142.397174, "taker_buy_qv": 454169629.260296, "taker_buy_valid": 1 }, "1700611200": { "opened": 1700611200, "o": 1933.01, "h": 2092.46, "l": 1928.41, "c": 2063.21, "v": 466120.5109, "qv": 943776525.65738, "taker_buy_qv": 466898382.311014, "taker_buy_valid": 1 }, "1700697600": { "opened": 1700697600, "o": 2063.22, "h": 2088.94, "l": 2040.35, "c": 2062.2, "v": 250960.6958, "qv": 517482313.452256, "taker_buy_qv": 258240481.047099, "taker_buy_valid": 1 }, "1700784000": { "opened": 1700784000, "o": 2062.21, "h": 2133.02, "l": 2059.37, "c": 2080.84, "v": 426932.5402, "qv": 894370772.518114, "taker_buy_qv": 439269617.036783, "taker_buy_valid": 1 }, "1700870400": { "opened": 1700870400, "o": 2080.84, "h": 2090.54, "l": 2065.3, "c": 2083.09, "v": 138847.393, "qv": 288887833.978004, "taker_buy_qv": 143596956.953531, "taker_buy_valid": 1 }, "1700956800": { "opened": 1700956800, "o": 2083.1, "h": 2094.99, "l": 2036.42, "c": 2062.33, "v": 241262.9136, "qv": 499314260.833915, "taker_buy_qv": 245826217.302756, "taker_buy_valid": 1 }, "1701043200": { "opened": 1701043200, "o": 2062.34, "h": 2071.24, "l": 1985.78, "c": 2027.5, "v": 326073.2298, "qv": 660673302.74006, "taker_buy_qv": 323207766.236463, "taker_buy_valid": 1 }, "1701129600": { "opened": 1701129600, "o": 2027.5, "h": 2075.0, "l": 1995.15, "c": 2048.14, "v": 283775.9279, "qv": 578404413.958468, "taker_buy_qv": 298858840.662627, "taker_buy_valid": 1 }, "1701216000": { "opened": 1701216000, "o": 2048.14, "h": 2075.7, "l": 2019.31, "c": 2028.81, "v": 254843.7319, "qv": 521225853.33225, "taker_buy_qv": 257660016.097295, "taker_buy_valid": 1 }, "1701302400": { "opened": 1701302400, "o": 2028.8, "h": 2054.75, "l": 2020.85, "c": 2051.96, "v": 243680.0921, "qv": 496360388.666385, "taker_buy_qv": 251301504.634003, "taker_buy_valid": 1 }, "1701388800": { "opened": 1701388800, "o": 2051.95, "h": 2110.87, "l": 2045.04, "c": 2087.24, "v": 372645.586, "qv": 778670941.03376, "taker_buy_qv": 404463202.528674, "taker_buy_valid": 1 }, "1701475200": { "opened": 1701475200, "o": 2087.24, "h": 2186.6, "l": 2086.25, "c": 2164.74, "v": 320979.9768, "qv": 684434398.684245, "taker_buy_qv": 378562669.288434, "taker_buy_valid": 1 }, "1701561600": { "opened": 1701561600, "o": 2164.75, "h": 2217.27, "l": 2149.0, "c": 2192.95, "v": 257879.1136, "qv": 560343820.028509, "taker_buy_qv": 293879684.386559, "taker_buy_valid": 1 }, "1701648000": { "opened": 1701648000, "o": 2192.96, "h": 2274.28, "l": 2191.0, "c": 2243.37, "v": 565307.7134, "qv": 1263069834.208612, "taker_buy_qv": 632410939.65829, "taker_buy_valid": 1 }, "1701734400": { "opened": 1701734400, "o": 2243.36, "h": 2309.72, "l": 2188.33, "c": 2293.33, "v": 529829.7214, "qv": 1190597719.193227, "taker_buy_qv": 611589710.74711, "taker_buy_valid": 1 }, "1701820800": { "opened": 1701820800, "o": 2293.33, "h": 2312.23, "l": 2220.0, "c": 2232.7, "v": 408338.9056, "qv": 925926168.109342, "taker_buy_qv": 457181711.841819, "taker_buy_valid": 1 }, "1701907200": { "opened": 1701907200, "o": 2232.7, "h": 2382.8, "l": 2222.0, "c": 2355.73, "v": 485190.0609, "qv": 1115389522.523053, "taker_buy_qv": 582277684.037913, "taker_buy_valid": 1 }, "1701993600": { "opened": 1701993600, "o": 2355.74, "h": 2392.0, "l": 2336.34, "c": 2358.72, "v": 378569.8126, "qv": 893841920.83732, "taker_buy_qv": 444945340.378827, "taker_buy_valid": 1 }, "1702080000": { "opened": 1702080000, "o": 2358.71, "h": 2403.0, "l": 2328.01, "c": 2340.49, "v": 287771.0664, "qv": 679437458.931254, "taker_buy_qv": 338059268.859952, "taker_buy_valid": 1 }, "1702166400": { "opened": 1702166400, "o": 2340.48, "h": 2377.47, "l": 2320.0, "c": 2352.39, "v": 200037.2102, "qv": 469860963.947153, "taker_buy_qv": 232231421.449705, "taker_buy_valid": 1 }, "1702252800": { "opened": 1702252800, "o": 2352.39, "h": 2355.0, "l": 2156.62, "c": 2225.12, "v": 640414.9166, "qv": 1426910964.96622, "taker_buy_qv": 691367771.317584, "taker_buy_valid": 1 }, "1702339200": { "opened": 1702339200, "o": 2225.11, "h": 2244.12, "l": 2166.0, "c": 2203.46, "v": 361588.9087, "qv": 799015127.414974, "taker_buy_qv": 385626460.741709, "taker_buy_valid": 1 }, "1702425600": { "opened": 1702425600, "o": 2203.47, "h": 2284.02, "l": 2144.32, "c": 2260.16, "v": 418916.6154, "qv": 922420273.947253, "taker_buy_qv": 458517097.439537, "taker_buy_valid": 1 }, "1702512000": { "opened": 1702512000, "o": 2260.16, "h": 2332.11, "l": 2228.2, "c": 2315.32, "v": 409508.0931, "qv": 934716057.650864, "taker_buy_qv": 456684016.259407, "taker_buy_valid": 1 }, "1702598400": { "opened": 1702598400, "o": 2315.32, "h": 2317.81, "l": 2200.0, "c": 2220.5, "v": 333552.6328, "qv": 754022987.247722, "taker_buy_qv": 357145001.645171, "taker_buy_valid": 1 }, "1702684800": { "opened": 1702684800, "o": 2220.51, "h": 2263.4, "l": 2210.0, "c": 2228.96, "v": 199285.923, "qv": 446980227.082835, "taker_buy_qv": 229991096.387078, "taker_buy_valid": 1 }, "1702771200": { "opened": 1702771200, "o": 2228.96, "h": 2248.68, "l": 2191.5, "c": 2196.52, "v": 225925.7675, "qv": 501306718.242808, "taker_buy_qv": 244591673.218002, "taker_buy_valid": 1 }, "1702857600": { "opened": 1702857600, "o": 2196.53, "h": 2224.0, "l": 2116.6, "c": 2219.43, "v": 364103.1181, "qv": 789100505.031711, "taker_buy_qv": 401777681.859636, "taker_buy_valid": 1 }, "1702944000": { "opened": 1702944000, "o": 2219.44, "h": 2255.0, "l": 2135.55, "c": 2177.91, "v": 383551.4049, "qv": 847060839.708398, "taker_buy_qv": 440190473.499015, "taker_buy_valid": 1 }, "1703030400": { "opened": 1703030400, "o": 2177.9, "h": 2266.0, "l": 2156.0, "c": 2202.17, "v": 416841.6272, "qv": 922794580.703402, "taker_buy_qv": 482487428.03181, "taker_buy_valid": 1 }, "1703116800": { "opened": 1703116800, "o": 2202.17, "h": 2279.31, "l": 2182.98, "c": 2239.61, "v": 453069.7252, "qv": 1010354340.135799, "taker_buy_qv": 515263188.513108, "taker_buy_valid": 1 }, "1703203200": { "opened": 1703203200, "o": 2239.6, "h": 2343.15, "l": 2230.59, "c": 2324.54, "v": 591357.488, "qv": 1358322906.958078, "taker_buy_qv": 698670214.948795, "taker_buy_valid": 1 }, "1703289600": { "opened": 1703289600, "o": 2324.54, "h": 2330.65, "l": 2265.0, "c": 2308.2, "v": 255626.9352, "qv": 586078143.242079, "taker_buy_qv": 287364940.980557, "taker_buy_valid": 1 }, "1703376000": { "opened": 1703376000, "o": 2308.2, "h": 2326.19, "l": 2245.0, "c": 2264.05, "v": 307951.076, "qv": 705420988.78504, "taker_buy_qv": 342167364.796424, "taker_buy_valid": 1 }, "1703462400": { "opened": 1703462400, "o": 2264.04, "h": 2304.8, "l": 2253.1, "c": 2271.35, "v": 286277.1616, "qv": 652158658.258351, "taker_buy_qv": 324881292.119615, "taker_buy_valid": 1 }, "1703548800": { "opened": 1703548800, "o": 2271.36, "h": 2274.99, "l": 2178.45, "c": 2230.88, "v": 410413.1591, "qv": 916097827.49845, "taker_buy_qv": 456146429.338457, "taker_buy_valid": 1 }, "1703635200": { "opened": 1703635200, "o": 2230.88, "h": 2392.44, "l": 2211.88, "c": 2378.35, "v": 541537.3574, "qv": 1250873719.550661, "taker_buy_qv": 637066006.827834, "taker_buy_valid": 1 }, "1703721600": { "opened": 1703721600, "o": 2378.35, "h": 2445.8, "l": 2335.0, "c": 2344.15, "v": 580459.982, "qv": 1385456486.286191, "taker_buy_qv": 684383781.918876, "taker_buy_valid": 1 }, "1703808000": { "opened": 1703808000, "o": 2344.15, "h": 2385.41, "l": 2255.34, "c": 2299.2, "v": 450201.2069, "qv": 1049566350.122209, "taker_buy_qv": 515080529.831584, "taker_buy_valid": 1 }, "1703894400": { "opened": 1703894400, "o": 2299.2, "h": 2322.84, "l": 2268.0, "c": 2291.68, "v": 210539.1327, "qv": 483369913.478846, "taker_buy_qv": 239815289.256531, "taker_buy_valid": 1 }, "1703980800": { "opened": 1703980800, "o": 2291.68, "h": 2321.34, "l": 2258.88, "c": 2281.87, "v": 222175.8779, "qv": 510046689.187396, "taker_buy_qv": 251574412.242063, "taker_buy_valid": 1 }, "1704067200": { "opened": 1704067200, "o": 2281.87, "h": 2352.37, "l": 2265.24, "c": 2352.04, "v": 216702.6914, "qv": 500451219.612806, "taker_buy_qv": 259588575.400245, "taker_buy_valid": 1 }, "1704153600": { "opened": 1704153600, "o": 2352.05, "h": 2431.3, "l": 2341.0, "c": 2355.34, "v": 458041.6642, "qv": 1090922198.049091, "taker_buy_qv": 532982278.479752, "taker_buy_valid": 1 }, "1704240000": { "opened": 1704240000, "o": 2355.35, "h": 2385.45, "l": 2100.0, "c": 2209.72, "v": 798729.4869, "qv": 1797597895.179904, "taker_buy_qv": 903126257.915757, "taker_buy_valid": 1 }, "1704326400": { "opened": 1704326400, "o": 2209.72, "h": 2294.69, "l": 2201.91, "c": 2267.11, "v": 448844.055, "qv": 1009072619.206773, "taker_buy_qv": 527905592.149523, "taker_buy_valid": 1 }, "1704412800": { "opened": 1704412800, "o": 2267.11, "h": 2277.21, "l": 2206.17, "c": 2268.78, "v": 405568.0006, "qv": 910367621.181662, "taker_buy_qv": 479634490.30828, "taker_buy_valid": 1 }, "1704499200": { "opened": 1704499200, "o": 2268.78, "h": 2270.0, "l": 2216.4, "c": 2240.78, "v": 194067.8656, "qv": 434867515.959157, "taker_buy_qv": 216188633.006756, "taker_buy_valid": 1 }, "1704585600": { "opened": 1704585600, "o": 2240.77, "h": 2258.01, "l": 2203.46, "c": 2221.42, "v": 207138.6927, "qv": 463525159.257429, "taker_buy_qv": 230218378.9544, "taker_buy_valid": 1 }, "1704672000": { "opened": 1704672000, "o": 2221.42, "h": 2358.2, "l": 2166.38, "c": 2330.44, "v": 539407.5547, "qv": 1221527410.440822, "taker_buy_qv": 632217788.55808, "taker_buy_valid": 1 }, "1704758400": { "opened": 1704758400, "o": 2330.43, "h": 2371.72, "l": 2226.78, "c": 2344.29, "v": 551454.9931, "qv": 1267764132.836077, "taker_buy_qv": 627991032.601324, "taker_buy_valid": 1 }, "1704844800": { "opened": 1704844800, "o": 2344.3, "h": 2643.1, "l": 2339.59, "c": 2584.38, "v": 1038388.666, "qv": 2536320982.388543, "taker_buy_qv": 1307342421.540569, "taker_buy_valid": 1 }, "1704931200": { "opened": 1704931200, "o": 2584.37, "h": 2689.39, "l": 2566.01, "c": 2618.01, "v": 838712.2577, "qv": 2194916359.191646, "taker_buy_qv": 1106947875.844673, "taker_buy_valid": 1 }, "1705017600": { "opened": 1705017600, "o": 2618.01, "h": 2717.32, "l": 2458.0, "c": 2522.54, "v": 887457.7627, "qv": 2318179618.086912, "taker_buy_qv": 1145981221.305494, "taker_buy_valid": 1 }, "1705104000": { "opened": 1705104000, "o": 2522.55, "h": 2590.0, "l": 2497.5, "c": 2578.19, "v": 422061.232, "qv": 1075466481.72042, "taker_buy_qv": 556065721.44368, "taker_buy_valid": 1 }, "1705190400": { "opened": 1705190400, "o": 2578.18, "h": 2578.69, "l": 2470.0, "c": 2472.87, "v": 306207.7463, "qv": 774962904.807117, "taker_buy_qv": 364865278.473857, "taker_buy_valid": 1 }, "1705276800": { "opened": 1705276800, "o": 2472.87, "h": 2553.82, "l": 2470.92, "c": 2511.78, "v": 315247.8819, "qv": 793871974.871601, "taker_buy_qv": 400685806.641764, "taker_buy_valid": 1 }, "1705363200": { "opened": 1705363200, "o": 2511.79, "h": 2614.43, "l": 2500.05, "c": 2587.4, "v": 381077.6247, "qv": 972060398.7746, "taker_buy_qv": 514039096.291548, "taker_buy_valid": 1 }, "1705449600": { "opened": 1705449600, "o": 2587.41, "h": 2592.97, "l": 2506.75, "c": 2530.19, "v": 366281.3477, "qv": 933809190.348208, "taker_buy_qv": 460417669.702018, "taker_buy_valid": 1 }, "1705536000": { "opened": 1705536000, "o": 2530.2, "h": 2550.0, "l": 2428.56, "c": 2470.81, "v": 452090.1074, "qv": 1129803152.914788, "taker_buy_qv": 533210494.568168, "taker_buy_valid": 1 }, "1705622400": { "opened": 1705622400, "o": 2470.81, "h": 2504.2, "l": 2415.2, "c": 2492.0, "v": 424209.0029, "qv": 1047352971.89337, "taker_buy_qv": 510669928.423242, "taker_buy_valid": 1 }, "1705708800": { "opened": 1705708800, "o": 2491.99, "h": 2492.0, "l": 2454.2, "c": 2472.01, "v": 136620.9577, "qv": 337794603.1476, "taker_buy_qv": 159284530.839302, "taker_buy_valid": 1 }, "1705795200": { "opened": 1705795200, "o": 2472.02, "h": 2482.18, "l": 2452.13, "c": 2457.05, "v": 122572.1687, "qv": 303022758.728082, "taker_buy_qv": 151252878.978452, "taker_buy_valid": 1 }, "1705881600": { "opened": 1705881600, "o": 2457.06, "h": 2466.1, "l": 2303.59, "c": 2314.2, "v": 526337.6492, "qv": 1252505758.322904, "taker_buy_qv": 584077487.054258, "taker_buy_valid": 1 }, "1705968000": { "opened": 1705968000, "o": 2314.19, "h": 2352.23, "l": 2168.07, "c": 2242.6, "v": 700105.3314, "qv": 1568448812.43809, "taker_buy_qv": 768007673.887935, "taker_buy_valid": 1 }, "1706054400": { "opened": 1706054400, "o": 2242.6, "h": 2264.6, "l": 2196.12, "c": 2235.02, "v": 359851.1496, "qv": 802477123.108515, "taker_buy_qv": 391550218.454572, "taker_buy_valid": 1 }, "1706140800": { "opened": 1706140800, "o": 2235.02, "h": 2242.89, "l": 2171.3, "c": 2218.64, "v": 330426.6061, "qv": 731016014.382289, "taker_buy_qv": 370422421.764266, "taker_buy_valid": 1 }, "1706227200": { "opened": 1706227200, "o": 2218.64, "h": 2282.36, "l": 2195.84, "c": 2267.68, "v": 363566.4255, "qv": 815753832.163171, "taker_buy_qv": 409362536.723059, "taker_buy_valid": 1 }, "1706313600": { "opened": 1706313600, "o": 2267.67, "h": 2282.94, "l": 2251.4, "c": 2267.94, "v": 145109.3836, "qv": 329102144.459815, "taker_buy_qv": 161066722.425447, "taker_buy_valid": 1 }, "1706400000": { "opened": 1706400000, "o": 2267.94, "h": 2308.24, "l": 2239.89, "c": 2256.9, "v": 209326.9087, "qv": 476534769.158892, "taker_buy_qv": 237191132.099136, "taker_buy_valid": 1 }, "1706486400": { "opened": 1706486400, "o": 2256.9, "h": 2322.34, "l": 2233.8, "c": 2317.6, "v": 305528.0776, "qv": 696374288.619473, "taker_buy_qv": 370938691.791536, "taker_buy_valid": 1 }, "1706572800": { "opened": 1706572800, "o": 2317.61, "h": 2391.98, "l": 2297.0, "c": 2343.01, "v": 372879.5791, "qv": 871148737.166658, "taker_buy_qv": 427968852.788697, "taker_buy_valid": 1 }, "1706659200": { "opened": 1706659200, "o": 2343.0, "h": 2351.6, "l": 2263.57, "c": 2283.14, "v": 397116.1859, "qv": 920131584.290104, "taker_buy_qv": 441780164.054719, "taker_buy_valid": 1 }, "1706745600": { "opened": 1706745600, "o": 2283.15, "h": 2311.72, "l": 2240.0, "c": 2304.28, "v": 310997.4538, "qv": 708868445.046755, "taker_buy_qv": 360682829.633507, "taker_buy_valid": 1 }, "1706832000": { "opened": 1706832000, "o": 2304.28, "h": 2324.74, "l": 2281.94, "c": 2309.06, "v": 238230.511, "qv": 549302201.697642, "taker_buy_qv": 286293198.37916, "taker_buy_valid": 1 }, "1706918400": { "opened": 1706918400, "o": 2309.07, "h": 2329.98, "l": 2292.75, "c": 2296.49, "v": 133232.845, "qv": 307866239.186442, "taker_buy_qv": 156542429.20219, "taker_buy_valid": 1 }, "1707004800": { "opened": 1707004800, "o": 2296.5, "h": 2311.0, "l": 2266.0, "c": 2289.79, "v": 171232.0444, "qv": 393039532.452068, "taker_buy_qv": 198240508.080911, "taker_buy_valid": 1 }, "1707091200": { "opened": 1707091200, "o": 2289.79, "h": 2338.41, "l": 2269.11, "c": 2301.83, "v": 236610.412, "qv": 545576620.002565, "taker_buy_qv": 275457076.81283, "taker_buy_valid": 1 }, "1707177600": { "opened": 1707177600, "o": 2301.84, "h": 2392.4, "l": 2299.0, "c": 2372.64, "v": 368942.7498, "qv": 864113645.787681, "taker_buy_qv": 455966832.433515, "taker_buy_valid": 1 }, "1707264000": { "opened": 1707264000, "o": 2372.63, "h": 2444.44, "l": 2354.0, "c": 2425.1, "v": 342791.7013, "qv": 820475884.303521, "taker_buy_qv": 409066707.644346, "taker_buy_valid": 1 }, "1707350400": { "opened": 1707350400, "o": 2425.09, "h": 2463.15, "l": 2411.01, "c": 2419.55, "v": 338040.0539, "qv": 821961943.652096, "taker_buy_qv": 417466887.60629, "taker_buy_valid": 1 }, "1707436800": { "opened": 1707436800, "o": 2419.56, "h": 2525.0, "l": 2419.16, "c": 2486.56, "v": 492384.385, "qv": 1222635531.628793, "taker_buy_qv": 663906268.872707, "taker_buy_valid": 1 }, "1707523200": { "opened": 1707523200, "o": 2486.56, "h": 2516.45, "l": 2471.57, "c": 2500.24, "v": 185099.59, "qv": 461966177.394756, "taker_buy_qv": 229916992.533443, "taker_buy_valid": 1 }, "1707609600": { "opened": 1707609600, "o": 2500.24, "h": 2539.63, "l": 2493.45, "c": 2507.21, "v": 219975.1471, "qv": 553430378.325069, "taker_buy_qv": 273332221.822829, "taker_buy_valid": 1 }, "1707696000": { "opened": 1707696000, "o": 2507.22, "h": 2665.58, "l": 2472.0, "c": 2659.99, "v": 449501.776, "qv": 1152087242.126358, "taker_buy_qv": 600948748.239497, "taker_buy_valid": 1 }, "1707782400": { "opened": 1707782400, "o": 2659.99, "h": 2686.12, "l": 2590.0, "c": 2639.99, "v": 502447.745, "qv": 1328138932.929169, "taker_buy_qv": 663739320.800162, "taker_buy_valid": 1 }, "1707868800": { "opened": 1707868800, "o": 2639.99, "h": 2786.0, "l": 2618.4, "c": 2774.81, "v": 461670.6944, "qv": 1258639954.547665, "taker_buy_qv": 653095961.204625, "taker_buy_valid": 1 }, "1707955200": { "opened": 1707955200, "o": 2774.8, "h": 2867.65, "l": 2759.25, "c": 2822.59, "v": 481689.1874, "qv": 1353587492.514775, "taker_buy_qv": 682988254.220004, "taker_buy_valid": 1 }, "1708041600": { "opened": 1708041600, "o": 2822.58, "h": 2857.4, "l": 2740.0, "c": 2801.8, "v": 378070.8037, "qv": 1062271564.48786, "taker_buy_qv": 520346616.720798, "taker_buy_valid": 1 }, "1708128000": { "opened": 1708128000, "o": 2801.81, "h": 2804.21, "l": 2719.01, "c": 2785.93, "v": 243302.8759, "qv": 673711593.251713, "taker_buy_qv": 332078826.686927, "taker_buy_valid": 1 }, "1708214400": { "opened": 1708214400, "o": 2785.92, "h": 2895.0, "l": 2764.25, "c": 2881.2, "v": 367987.8833, "qv": 1037802342.593287, "taker_buy_qv": 552680229.202235, "taker_buy_valid": 1 }, "1708300800": { "opened": 1708300800, "o": 2881.2, "h": 2984.52, "l": 2856.93, "c": 2944.8, "v": 446451.0401, "qv": 1302430726.129661, "taker_buy_qv": 663377285.582205, "taker_buy_valid": 1 }, "1708387200": { "opened": 1708387200, "o": 2944.8, "h": 3033.09, "l": 2874.56, "c": 3014.81, "v": 634681.7471, "qv": 1868745481.647549, "taker_buy_qv": 962250454.924167, "taker_buy_valid": 1 }, "1708473600": { "opened": 1708473600, "o": 3014.81, "h": 3017.15, "l": 2868.0, "c": 2967.9, "v": 595955.0033, "qv": 1746960179.79394, "taker_buy_qv": 892448097.686906, "taker_buy_valid": 1 }, "1708560000": { "opened": 1708560000, "o": 2967.91, "h": 3036.02, "l": 2906.51, "c": 2971.4, "v": 563525.9936, "qv": 1676206889.451405, "taker_buy_qv": 855123373.243196, "taker_buy_valid": 1 }, "1708646400": { "opened": 1708646400, "o": 2971.4, "h": 2993.8, "l": 2906.05, "c": 2922.24, "v": 428826.5787, "qv": 1261137725.511952, "taker_buy_qv": 628768240.52667, "taker_buy_valid": 1 }, "1708732800": { "opened": 1708732800, "o": 2922.25, "h": 3007.48, "l": 2906.4, "c": 2992.62, "v": 243854.0783, "qv": 721993808.566193, "taker_buy_qv": 382999668.629128, "taker_buy_valid": 1 }, "1708819200": { "opened": 1708819200, "o": 2992.62, "h": 3122.0, "l": 2983.61, "c": 3112.59, "v": 412306.2237, "qv": 1257766106.546299, "taker_buy_qv": 654277370.550548, "taker_buy_valid": 1 }, "1708905600": { "opened": 1708905600, "o": 3112.6, "h": 3196.0, "l": 3036.59, "c": 3175.94, "v": 546722.7747, "qv": 1703165045.241492, "taker_buy_qv": 814240988.847897, "taker_buy_valid": 1 }, "1708992000": { "opened": 1708992000, "o": 3175.95, "h": 3288.14, "l": 3160.02, "c": 3242.36, "v": 625939.1221, "qv": 2025805516.974933, "taker_buy_qv": 1015674724.025601, "taker_buy_valid": 1 }, "1709078400": { "opened": 1709078400, "o": 3242.35, "h": 3488.0, "l": 3176.16, "c": 3383.1, "v": 947538.766, "qv": 3153201034.914763, "taker_buy_qv": 1583075300.157671, "taker_buy_valid": 1 }, "1709164800": { "opened": 1709164800, "o": 3383.11, "h": 3522.81, "l": 3300.0, "c": 3340.09, "v": 759698.1123, "qv": 2608623102.49017, "taker_buy_qv": 1346123911.227616, "taker_buy_valid": 1 }, "1709251200": { "opened": 1709251200, "o": 3340.1, "h": 3450.0, "l": 3338.54, "c": 3433.43, "v": 412788.5773, "qv": 1405295834.572694, "taker_buy_qv": 680364451.594785, "taker_buy_valid": 1 }, "1709337600": { "opened": 1709337600, "o": 3433.42, "h": 3460.04, "l": 3390.01, "c": 3421.4, "v": 283984.9448, "qv": 971756920.451209, "taker_buy_qv": 473033589.279695, "taker_buy_valid": 1 }, "1709424000": { "opened": 1709424000, "o": 3421.39, "h": 3491.8, "l": 3360.0, "c": 3487.81, "v": 341631.531, "qv": 1172272660.98449, "taker_buy_qv": 579484704.665243, "taker_buy_valid": 1 }, "1709510400": { "opened": 1709510400, "o": 3487.8, "h": 3640.94, "l": 3423.78, "c": 3627.76, "v": 715360.6361, "qv": 2526905041.93919, "taker_buy_qv": 1255112595.621176, "taker_buy_valid": 1 }, "1709596800": { "opened": 1709596800, "o": 3627.75, "h": 3822.04, "l": 3200.0, "c": 3553.65, "v": 1392904.864, "qv": 5043847679.68348, "taker_buy_qv": 2476743374.290515, "taker_buy_valid": 1 }, "1709683200": { "opened": 1709683200, "o": 3553.66, "h": 3900.0, "l": 3499.4, "c": 3818.59, "v": 969494.71, "qv": 3652250924.277737, "taker_buy_qv": 1807560970.848099, "taker_buy_valid": 1 }, "1709769600": { "opened": 1709769600, "o": 3818.58, "h": 3933.81, "l": 3735.0, "c": 3868.76, "v": 540780.675, "qv": 2067607917.443709, "taker_buy_qv": 1041269288.719338, "taker_buy_valid": 1 }, "1709856000": { "opened": 1709856000, "o": 3868.76, "h": 3993.75, "l": 3820.0, "c": 3883.36, "v": 646399.2589, "qv": 2534209920.005565, "taker_buy_qv": 1265164190.072715, "taker_buy_valid": 1 }, "1709942400": { "opened": 1709942400, "o": 3883.37, "h": 3942.0, "l": 3870.01, "c": 3905.21, "v": 254839.1386, "qv": 995823688.313553, "taker_buy_qv": 502755116.164503, "taker_buy_valid": 1 }, "1710028800": { "opened": 1710028800, "o": 3905.2, "h": 3964.67, "l": 3791.26, "c": 3878.47, "v": 356664.68, "qv": 1393415653.98342, "taker_buy_qv": 666139346.304353, "taker_buy_valid": 1 }, "1710115200": { "opened": 1710115200, "o": 3878.47, "h": 4086.23, "l": 3722.95, "c": 4064.8, "v": 721554.5139, "qv": 2874119154.303359, "taker_buy_qv": 1322703936.946775, "taker_buy_valid": 1 }, "1710201600": { "opened": 1710201600, "o": 4064.8, "h": 4093.92, "l": 3828.98, "c": 3979.96, "v": 632787.3941, "qv": 2522475873.08181, "taker_buy_qv": 1263946890.580183, "taker_buy_valid": 1 }, "1710288000": { "opened": 1710288000, "o": 3979.97, "h": 4083.0, "l": 3932.23, "c": 4004.79, "v": 482305.7766, "qv": 1933909390.302124, "taker_buy_qv": 986890622.148062, "taker_buy_valid": 1 }, "1710374400": { "opened": 1710374400, "o": 4004.79, "h": 4010.98, "l": 3723.0, "c": 3881.7, "v": 648237.5245, "qv": 2520007951.6912, "taker_buy_qv": 1221942698.652346, "taker_buy_valid": 1 }, "1710460800": { "opened": 1710460800, "o": 3881.69, "h": 3934.02, "l": 3570.0, "c": 3742.19, "v": 947537.4071, "qv": 3513477459.320449, "taker_buy_qv": 1725903963.688357, "taker_buy_valid": 1 }, "1710547200": { "opened": 1710547200, "o": 3742.19, "h": 3781.12, "l": 3468.8, "c": 3523.09, "v": 548288.1569, "qv": 1999176881.312615, "taker_buy_qv": 956602039.486558, "taker_buy_valid": 1 }, "1710633600": { "opened": 1710633600, "o": 3523.09, "h": 3678.68, "l": 3412.0, "c": 3644.71, "v": 517790.9936, "qv": 1843487764.621314, "taker_buy_qv": 911579392.357158, "taker_buy_valid": 1 }, "1710720000": { "opened": 1710720000, "o": 3644.7, "h": 3645.02, "l": 3454.09, "c": 3520.46, "v": 570901.2851, "qv": 2029690613.721462, "taker_buy_qv": 972198172.928533, "taker_buy_valid": 1 }, "1710806400": { "opened": 1710806400, "o": 3520.47, "h": 3548.09, "l": 3150.88, "c": 3158.64, "v": 1049629.6936, "qv": 3474307712.276456, "taker_buy_qv": 1610306786.636244, "taker_buy_valid": 1 }, "1710892800": { "opened": 1710892800, "o": 3158.65, "h": 3535.24, "l": 3056.56, "c": 3516.53, "v": 1207322.8201, "qv": 3957251428.899041, "taker_buy_qv": 1933803131.47832, "taker_buy_valid": 1 }, "1710979200": { "opened": 1710979200, "o": 3516.53, "h": 3587.32, "l": 3412.0, "c": 3492.85, "v": 602755.2072, "qv": 2114084858.156535, "taker_buy_qv": 1035991329.66088, "taker_buy_valid": 1 }, "1711065600": { "opened": 1711065600, "o": 3492.84, "h": 3542.52, "l": 3250.0, "c": 3336.35, "v": 558848.888, "qv": 1891771641.019007, "taker_buy_qv": 942265836.849891, "taker_buy_valid": 1 }, "1711152000": { "opened": 1711152000, "o": 3336.35, "h": 3435.48, "l": 3270.08, "c": 3329.53, "v": 323675.9448, "qv": 1089778379.601229, "taker_buy_qv": 521336391.128006, "taker_buy_valid": 1 }, "1711238400": { "opened": 1711238400, "o": 3329.53, "h": 3471.22, "l": 3298.76, "c": 3454.98, "v": 260824.1408, "qv": 879033073.031454, "taker_buy_qv": 444714434.073561, "taker_buy_valid": 1 }, "1711324800": { "opened": 1711324800, "o": 3454.99, "h": 3666.0, "l": 3420.12, "c": 3590.42, "v": 548577.6942, "qv": 1945377748.66027, "taker_buy_qv": 1043376714.760683, "taker_buy_valid": 1 }, "1711411200": { "opened": 1711411200, "o": 3590.43, "h": 3678.86, "l": 3542.62, "c": 3587.33, "v": 499013.8384, "qv": 1800812035.846224, "taker_buy_qv": 838803442.550845, "taker_buy_valid": 1 }, "1711497600": { "opened": 1711497600, "o": 3587.32, "h": 3665.84, "l": 3460.02, "c": 3501.19, "v": 443195.3297, "qv": 1576098628.307976, "taker_buy_qv": 767206050.835836, "taker_buy_valid": 1 }, "1711584000": { "opened": 1711584000, "o": 3501.2, "h": 3611.78, "l": 3465.0, "c": 3560.49, "v": 404654.0311, "qv": 1436630524.623043, "taker_buy_qv": 731610238.593602, "taker_buy_valid": 1 }, "1711670400": { "opened": 1711670400, "o": 3560.49, "h": 3584.37, "l": 3445.91, "c": 3509.74, "v": 323086.179, "qv": 1138548291.158387, "taker_buy_qv": 543117114.814375, "taker_buy_valid": 1 }, "1711756800": { "opened": 1711756800, "o": 3509.74, "h": 3565.81, "l": 3485.0, "c": 3505.64, "v": 216025.2634, "qv": 759625521.451892, "taker_buy_qv": 398420911.34965, "taker_buy_valid": 1 }, "1711843200": { "opened": 1711843200, "o": 3505.65, "h": 3655.32, "l": 3505.09, "c": 3645.29, "v": 243464.9877, "qv": 878141654.345982, "taker_buy_qv": 463986951.494866, "taker_buy_valid": 1 }, "1711929600": { "opened": 1711929600, "o": 3645.29, "h": 3645.95, "l": 3413.71, "c": 3503.8, "v": 408854.1225, "qv": 1437691729.032314, "taker_buy_qv": 687310223.775467, "taker_buy_valid": 1 }, "1712016000": { "opened": 1712016000, "o": 3503.8, "h": 3505.6, "l": 3212.0, "c": 3278.96, "v": 623264.6476, "qv": 2068004456.062823, "taker_buy_qv": 1000777383.277249, "taker_buy_valid": 1 }, "1712102400": { "opened": 1712102400, "o": 3278.96, "h": 3367.4, "l": 3202.79, "c": 3310.83, "v": 410484.1933, "qv": 1358993604.798615, "taker_buy_qv": 672512688.070807, "taker_buy_valid": 1 }, "1712188800": { "opened": 1712188800, "o": 3310.83, "h": 3443.93, "l": 3250.92, "c": 3327.4, "v": 356338.5716, "qv": 1187792289.214371, "taker_buy_qv": 575142238.42727, "taker_buy_valid": 1 }, "1712275200": { "opened": 1712275200, "o": 3327.39, "h": 3350.0, "l": 3210.0, "c": 3317.85, "v": 344556.7983, "qv": 1132252495.889124, "taker_buy_qv": 560317623.717126, "taker_buy_valid": 1 }, "1712361600": { "opened": 1712361600, "o": 3317.85, "h": 3398.42, "l": 3306.68, "c": 3351.59, "v": 183312.2125, "qv": 612681489.148954, "taker_buy_qv": 295511518.819452, "taker_buy_valid": 1 }, "1712448000": { "opened": 1712448000, "o": 3351.59, "h": 3459.94, "l": 3344.08, "c": 3454.2, "v": 210459.0752, "qv": 715174110.573835, "taker_buy_qv": 359423500.72974, "taker_buy_valid": 1 }, "1712534400": { "opened": 1712534400, "o": 3454.2, "h": 3730.71, "l": 3406.36, "c": 3694.61, "v": 496841.3532, "qv": 1787240600.808657, "taker_buy_qv": 1002520506.699263, "taker_buy_valid": 1 }, "1712620800": { "opened": 1712620800, "o": 3694.61, "h": 3727.34, "l": 3450.46, "c": 3506.39, "v": 457592.252, "qv": 1643610851.75092, "taker_buy_qv": 791949096.359677, "taker_buy_valid": 1 }, "1712707200": { "opened": 1712707200, "o": 3506.4, "h": 3562.95, "l": 3411.82, "c": 3545.64, "v": 389404.9055, "qv": 1361401195.431785, "taker_buy_qv": 673705538.778269, "taker_buy_valid": 1 }, "1712793600": { "opened": 1712793600, "o": 3545.64, "h": 3618.3, "l": 3474.52, "c": 3502.52, "v": 338139.5534, "qv": 1197654094.446207, "taker_buy_qv": 587427817.312289, "taker_buy_valid": 1 }, "1712880000": { "opened": 1712880000, "o": 3502.52, "h": 3552.4, "l": 3100.0, "c": 3237.43, "v": 697327.1174, "qv": 2328197177.420495, "taker_buy_qv": 1105188365.986858, "taker_buy_valid": 1 }, "1712966400": { "opened": 1712966400, "o": 3237.42, "h": 3301.9, "l": 2852.0, "c": 3007.01, "v": 994971.2354, "qv": 3066250202.835826, "taker_buy_qv": 1424811475.09485, "taker_buy_valid": 1 }, "1713052800": { "opened": 1713052800, "o": 3007.01, "h": 3174.23, "l": 2906.73, "c": 3155.11, "v": 737580.4666, "qv": 2244354713.135616, "taker_buy_qv": 1128957864.665172, "taker_buy_valid": 1 }, "1713139200": { "opened": 1713139200, "o": 3155.11, "h": 3277.85, "l": 3023.19, "c": 3101.99, "v": 605430.8863, "qv": 1911310147.230663, "taker_buy_qv": 921674901.568192, "taker_buy_valid": 1 }, "1713225600": { "opened": 1713225600, "o": 3102.0, "h": 3128.01, "l": 2986.0, "c": 3084.22, "v": 526113.855, "qv": 1610290812.173095, "taker_buy_qv": 775556508.638042, "taker_buy_valid": 1 }, "1713312000": { "opened": 1713312000, "o": 3084.21, "h": 3123.75, "l": 2914.47, "c": 2985.41, "v": 491897.5661, "qv": 1483253378.358158, "taker_buy_qv": 759106689.982421, "taker_buy_valid": 1 }, "1713398400": { "opened": 1713398400, "o": 2985.41, "h": 3094.4, "l": 2950.98, "c": 3064.4, "v": 389060.7133, "qv": 1177977125.358139, "taker_buy_qv": 621538711.140502, "taker_buy_valid": 1 }, "1713484800": { "opened": 1713484800, "o": 3064.4, "h": 3128.89, "l": 2865.18, "c": 3056.46, "v": 607850.4019, "qv": 1843119282.769549, "taker_buy_qv": 934301492.397589, "taker_buy_valid": 1 }, "1713571200": { "opened": 1713571200, "o": 3056.45, "h": 3171.88, "l": 3018.75, "c": 3155.79, "v": 242577.6371, "qv": 749727918.396258, "taker_buy_qv": 384439163.554447, "taker_buy_valid": 1 }, "1713657600": { "opened": 1713657600, "o": 3155.79, "h": 3197.18, "l": 3116.49, "c": 3147.67, "v": 219970.5072, "qv": 694988777.191024, "taker_buy_qv": 356074084.712093, "taker_buy_valid": 1 }, "1713744000": { "opened": 1713744000, "o": 3147.66, "h": 3235.0, "l": 3129.15, "c": 3200.2, "v": 290879.9569, "qv": 928957385.38023, "taker_buy_qv": 492830847.644836, "taker_buy_valid": 1 }, "1713830400": { "opened": 1713830400, "o": 3200.19, "h": 3263.61, "l": 3152.0, "c": 3219.46, "v": 253914.2263, "qv": 813798516.320386, "taker_buy_qv": 418614329.140766, "taker_buy_valid": 1 }, "1713916800": { "opened": 1713916800, "o": 3219.46, "h": 3293.56, "l": 3104.9, "c": 3140.8, "v": 393314.3414, "qv": 1261617674.785295, "taker_buy_qv": 623756637.157222, "taker_buy_valid": 1 }, "1714003200": { "opened": 1714003200, "o": 3140.79, "h": 3191.64, "l": 3072.2, "c": 3155.8, "v": 352288.5502, "qv": 1104939534.274997, "taker_buy_qv": 568945918.819377, "taker_buy_valid": 1 }, "1714089600": { "opened": 1714089600, "o": 3155.81, "h": 3167.7, "l": 3102.0, "c": 3131.3, "v": 252522.655, "qv": 792255507.862558, "taker_buy_qv": 400872715.709274, "taker_buy_valid": 1 }, "1714176000": { "opened": 1714176000, "o": 3131.3, "h": 3285.0, "l": 3066.74, "c": 3255.56, "v": 323811.1919, "qv": 1027413859.249457, "taker_buy_qv": 553988783.956655, "taker_buy_valid": 1 }, "1714262400": { "opened": 1714262400, "o": 3255.55, "h": 3357.4, "l": 3250.45, "c": 3263.45, "v": 304766.009, "qv": 1006628332.290045, "taker_buy_qv": 519222579.019554, "taker_buy_valid": 1 }, "1714348800": { "opened": 1714348800, "o": 3263.44, "h": 3286.95, "l": 3115.13, "c": 3216.73, "v": 421831.2912, "qv": 1345237182.553429, "taker_buy_qv": 673542868.960571, "taker_buy_valid": 1 }, "1714435200": { "opened": 1714435200, "o": 3216.74, "h": 3250.95, "l": 2921.0, "c": 3014.05, "v": 561717.4866, "qv": 1710124473.495703, "taker_buy_qv": 814867898.878449, "taker_buy_valid": 1 }, "1714521600": { "opened": 1714521600, "o": 3014.04, "h": 3023.24, "l": 2817.0, "c": 2972.46, "v": 624963.7773, "qv": 1827523436.860293, "taker_buy_qv": 887304179.09162, "taker_buy_valid": 1 }, "1714608000": { "opened": 1714608000, "o": 2972.46, "h": 3016.72, "l": 2893.26, "c": 2986.19, "v": 365939.7191, "qv": 1084862887.847943, "taker_buy_qv": 594224560.687365, "taker_buy_valid": 1 }, "1714694400": { "opened": 1714694400, "o": 2986.19, "h": 3126.99, "l": 2958.32, "c": 3102.61, "v": 355825.8391, "qv": 1081409861.154123, "taker_buy_qv": 567590125.828311, "taker_buy_valid": 1 }, "1714780800": { "opened": 1714780800, "o": 3102.61, "h": 3168.0, "l": 3092.85, "c": 3117.23, "v": 196263.9488, "qv": 613297368.100618, "taker_buy_qv": 314978702.105466, "taker_buy_valid": 1 }, "1714867200": { "opened": 1714867200, "o": 3117.24, "h": 3171.93, "l": 3072.99, "c": 3136.41, "v": 218760.2662, "qv": 684143592.814579, "taker_buy_qv": 360512833.293173, "taker_buy_valid": 1 }, "1714953600": { "opened": 1714953600, "o": 3136.4, "h": 3221.4, "l": 3046.35, "c": 3062.6, "v": 355135.3027, "qv": 1111315631.576414, "taker_buy_qv": 541369437.880736, "taker_buy_valid": 1 }, "1715040000": { "opened": 1715040000, "o": 3062.59, "h": 3129.85, "l": 2998.0, "c": 3005.69, "v": 298796.6829, "qv": 917252045.688203, "taker_buy_qv": 429359938.308765, "taker_buy_valid": 1 }, "1715126400": { "opened": 1715126400, "o": 3005.69, "h": 3038.15, "l": 2936.48, "c": 2974.21, "v": 266934.8125, "qv": 800460076.635667, "taker_buy_qv": 399808582.394477, "taker_buy_valid": 1 }, "1715212800": { "opened": 1715212800, "o": 2974.2, "h": 3059.0, "l": 2950.77, "c": 3036.23, "v": 238561.7462, "qv": 715090822.076205, "taker_buy_qv": 368133010.889951, "taker_buy_valid": 1 }, "1715299200": { "opened": 1715299200, "o": 3036.24, "h": 3053.89, "l": 2878.03, "c": 2909.99, "v": 327855.8758, "qv": 972264869.49205, "taker_buy_qv": 458374734.958482, "taker_buy_valid": 1 }, "1715385600": { "opened": 1715385600, "o": 2909.98, "h": 2945.67, "l": 2886.46, "c": 2912.45, "v": 138163.1087, "qv": 402989065.566229, "taker_buy_qv": 200322136.669701, "taker_buy_valid": 1 }, "1715472000": { "opened": 1715472000, "o": 2912.45, "h": 2955.2, "l": 2901.17, "c": 2929.29, "v": 107670.6323, "qv": 315212004.622529, "taker_buy_qv": 143794831.49423, "taker_buy_valid": 1 }, "1715558400": { "opened": 1715558400, "o": 2929.3, "h": 2996.4, "l": 2864.76, "c": 2950.99, "v": 368664.7648, "qv": 1083553488.623212, "taker_buy_qv": 548782383.793628, "taker_buy_valid": 1 }, "1715644800": { "opened": 1715644800, "o": 2950.99, "h": 2960.6, "l": 2862.0, "c": 2881.93, "v": 269675.3037, "qv": 783471918.254666, "taker_buy_qv": 386314503.847034, "taker_buy_valid": 1 }, "1715731200": { "opened": 1715731200, "o": 2881.93, "h": 3041.36, "l": 2863.75, "c": 3032.55, "v": 350254.3188, "qv": 1036063008.59966, "taker_buy_qv": 518053714.898658, "taker_buy_valid": 1 }, "1715817600": { "opened": 1715817600, "o": 3032.55, "h": 3041.24, "l": 2922.8, "c": 2944.7, "v": 293874.1513, "qv": 876706595.658027, "taker_buy_qv": 418208240.567446, "taker_buy_valid": 1 }, "1715904000": { "opened": 1715904000, "o": 2944.7, "h": 3120.0, "l": 2933.06, "c": 3092.01, "v": 357724.7731, "qv": 1088374622.991193, "taker_buy_qv": 548948430.858192, "taker_buy_valid": 1 }, "1715990400": { "opened": 1715990400, "o": 3092.0, "h": 3146.98, "l": 3083.61, "c": 3122.94, "v": 199976.5456, "qv": 622730956.337748, "taker_buy_qv": 300062897.672429, "taker_buy_valid": 1 }, "1716076800": { "opened": 1716076800, "o": 3122.94, "h": 3136.64, "l": 3053.38, "c": 3071.19, "v": 166145.0102, "qv": 513790068.69183, "taker_buy_qv": 230359925.232981, "taker_buy_valid": 1 }, "1716163200": { "opened": 1716163200, "o": 3071.2, "h": 3694.0, "l": 3047.67, "c": 3661.78, "v": 847107.8828, "qv": 2853349713.672701, "taker_buy_qv": 1490710929.534518, "taker_buy_valid": 1 }, "1716249600": { "opened": 1716249600, "o": 3661.79, "h": 3841.54, "l": 3624.28, "c": 3789.6, "v": 952437.2694, "qv": 3557244460.363258, "taker_buy_qv": 1762078355.60011, "taker_buy_valid": 1 }, "1716336000": { "opened": 1716336000, "o": 3789.59, "h": 3813.69, "l": 3653.15, "c": 3737.73, "v": 574938.3099, "qv": 2151256432.12026, "taker_buy_qv": 1062768583.89509, "taker_buy_valid": 1 }, "1716422400": { "opened": 1716422400, "o": 3737.72, "h": 3949.29, "l": 3498.0, "c": 3783.61, "v": 1127866.076, "qv": 4283549690.441181, "taker_buy_qv": 2145257882.160879, "taker_buy_valid": 1 }, "1716508800": { "opened": 1716508800, "o": 3783.6, "h": 3829.61, "l": 3626.1, "c": 3728.28, "v": 479418.4318, "qv": 1782983862.212967, "taker_buy_qv": 907694433.158981, "taker_buy_valid": 1 }, "1716595200": { "opened": 1716595200, "o": 3728.28, "h": 3779.43, "l": 3709.03, "c": 3749.26, "v": 158711.8992, "qv": 594438275.805137, "taker_buy_qv": 306215084.302227, "taker_buy_valid": 1 }, "1716681600": { "opened": 1716681600, "o": 3749.25, "h": 3884.2, "l": 3731.17, "c": 3826.47, "v": 292208.2937, "qv": 1115661431.007397, "taker_buy_qv": 554271417.290499, "taker_buy_valid": 1 }, "1716768000": { "opened": 1716768000, "o": 3826.47, "h": 3977.0, "l": 3823.37, "c": 3894.22, "v": 363717.6473, "qv": 1424169372.465946, "taker_buy_qv": 719417955.980629, "taker_buy_valid": 1 }, "1716854400": { "opened": 1716854400, "o": 3894.21, "h": 3931.09, "l": 3773.9, "c": 3844.69, "v": 416249.8344, "qv": 1605074794.248354, "taker_buy_qv": 796958340.18732, "taker_buy_valid": 1 }, "1716940800": { "opened": 1716940800, "o": 3844.69, "h": 3888.55, "l": 3742.59, "c": 3767.43, "v": 334759.6348, "qv": 1274087642.072243, "taker_buy_qv": 649078378.829046, "taker_buy_valid": 1 }, "1717027200": { "opened": 1717027200, "o": 3767.44, "h": 3825.35, "l": 3702.58, "c": 3747.91, "v": 277034.2894, "qv": 1042146006.39132, "taker_buy_qv": 511516684.881294, "taker_buy_valid": 1 }, "1717113600": { "opened": 1717113600, "o": 3747.9, "h": 3849.94, "l": 3723.75, "c": 3762.29, "v": 273406.766, "qv": 1032174005.216676, "taker_buy_qv": 515577099.538579, "taker_buy_valid": 1 }, "1717200000": { "opened": 1717200000, "o": 3762.29, "h": 3833.3, "l": 3752.67, "c": 3815.82, "v": 132687.2006, "qv": 503500622.837856, "taker_buy_qv": 267068560.050883, "taker_buy_valid": 1 }, "1717286400": { "opened": 1717286400, "o": 3815.82, "h": 3838.59, "l": 3752.62, "c": 3780.91, "v": 210295.4407, "qv": 798100737.663757, "taker_buy_qv": 402268605.703981, "taker_buy_valid": 1 }, "1717372800": { "opened": 1717372800, "o": 3780.92, "h": 3849.99, "l": 3758.43, "c": 3767.06, "v": 248848.702, "qv": 946239636.296371, "taker_buy_qv": 477669466.686201, "taker_buy_valid": 1 }, "1717459200": { "opened": 1717459200, "o": 3767.07, "h": 3831.65, "l": 3730.0, "c": 3810.23, "v": 232063.7468, "qv": 878533930.59989, "taker_buy_qv": 457585643.874199, "taker_buy_valid": 1 }, "1717545600": { "opened": 1717545600, "o": 3810.23, "h": 3887.47, "l": 3777.33, "c": 3865.99, "v": 273738.6035, "qv": 1046373693.422429, "taker_buy_qv": 549824316.328025, "taker_buy_valid": 1 }, "1717632000": { "opened": 1717632000, "o": 3866.0, "h": 3878.6, "l": 3760.0, "c": 3813.46, "v": 237504.1905, "qv": 910751773.181592, "taker_buy_qv": 448449925.768107, "taker_buy_valid": 1 }, "1717718400": { "opened": 1717718400, "o": 3813.47, "h": 3841.39, "l": 3600.0, "c": 3678.32, "v": 362223.3594, "qv": 1352307567.238349, "taker_buy_qv": 611499294.849405, "taker_buy_valid": 1 }, "1717804800": { "opened": 1717804800, "o": 3678.31, "h": 3709.5, "l": 3660.08, "c": 3681.57, "v": 140550.8394, "qv": 518118534.039922, "taker_buy_qv": 239672339.125884, "taker_buy_valid": 1 }, "1717891200": { "opened": 1717891200, "o": 3681.58, "h": 3721.52, "l": 3666.36, "c": 3706.4, "v": 103451.102, "qv": 381854484.95566, "taker_buy_qv": 179769963.175974, "taker_buy_valid": 1 }, "1717977600": { "opened": 1717977600, "o": 3706.4, "h": 3713.67, "l": 3642.74, "c": 3667.85, "v": 156363.1846, "qv": 575211243.30527, "taker_buy_qv": 275223031.297943, "taker_buy_valid": 1 }, "1718064000": { "opened": 1718064000, "o": 3667.85, "h": 3673.0, "l": 3432.0, "c": 3497.33, "v": 439568.5978, "qv": 1552225947.171155, "taker_buy_qv": 733338576.38693, "taker_buy_valid": 1 }, "1718150400": { "opened": 1718150400, "o": 3497.33, "h": 3659.01, "l": 3462.07, "c": 3560.12, "v": 387043.774, "qv": 1384558593.85822, "taker_buy_qv": 669515053.841925, "taker_buy_valid": 1 }, "1718236800": { "opened": 1718236800, "o": 3560.13, "h": 3561.65, "l": 3428.0, "c": 3469.4, "v": 300230.8299, "qv": 1048214494.75108, "taker_buy_qv": 516749769.179875, "taker_buy_valid": 1 }, "1718323200": { "opened": 1718323200, "o": 3469.4, "h": 3532.61, "l": 3362.26, "c": 3481.8, "v": 322316.4214, "qv": 1116570671.848945, "taker_buy_qv": 552550731.446636, "taker_buy_valid": 1 }, "1718409600": { "opened": 1718409600, "o": 3481.8, "h": 3594.39, "l": 3473.1, "c": 3568.74, "v": 246649.5894, "qv": 873576137.27908, "taker_buy_qv": 433959818.418328, "taker_buy_valid": 1 }, "1718496000": { "opened": 1718496000, "o": 3568.75, "h": 3653.79, "l": 3541.05, "c": 3624.41, "v": 149839.982, "qv": 537492821.643428, "taker_buy_qv": 279215755.248148, "taker_buy_valid": 1 }, "1718582400": { "opened": 1718582400, "o": 3624.41, "h": 3638.37, "l": 3463.39, "c": 3511.46, "v": 337805.6402, "qv": 1196162530.919053, "taker_buy_qv": 588834718.234546, "taker_buy_valid": 1 }, "1718668800": { "opened": 1718668800, "o": 3511.47, "h": 3517.2, "l": 3355.0, "c": 3483.42, "v": 449913.3014, "qv": 1541798882.411695, "taker_buy_qv": 744297791.433542, "taker_buy_valid": 1 }, "1718755200": { "opened": 1718755200, "o": 3483.42, "h": 3590.01, "l": 3465.65, "c": 3560.51, "v": 321500.0027, "qv": 1138419054.652927, "taker_buy_qv": 576256549.358415, "taker_buy_valid": 1 }, "1718841600": { "opened": 1718841600, "o": 3560.51, "h": 3625.96, "l": 3486.0, "c": 3513.08, "v": 329117.8453, "qv": 1170597741.257869, "taker_buy_qv": 573660167.603421, "taker_buy_valid": 1 }, "1718928000": { "opened": 1718928000, "o": 3513.08, "h": 3547.55, "l": 3446.82, "c": 3518.5, "v": 342155.102, "qv": 1197095546.233963, "taker_buy_qv": 616476628.149761, "taker_buy_valid": 1 }, "1719014400": { "opened": 1719014400, "o": 3518.5, "h": 3521.19, "l": 3475.09, "c": 3495.75, "v": 115774.6157, "qv": 405045499.421582, "taker_buy_qv": 201786538.368218, "taker_buy_valid": 1 }, "1719100800": { "opened": 1719100800, "o": 3495.76, "h": 3521.45, "l": 3406.38, "c": 3420.91, "v": 133411.4304, "qv": 463204539.05644, "taker_buy_qv": 234264816.828695, "taker_buy_valid": 1 }, "1719187200": { "opened": 1719187200, "o": 3420.91, "h": 3435.76, "l": 3240.0, "c": 3352.73, "v": 543370.4229, "qv": 1807046957.965219, "taker_buy_qv": 873824151.924763, "taker_buy_valid": 1 }, "1719273600": { "opened": 1719273600, "o": 3352.74, "h": 3430.88, "l": 3336.76, "c": 3394.91, "v": 240036.2236, "qv": 812730026.8442, "taker_buy_qv": 416346006.722906, "taker_buy_valid": 1 }, "1719360000": { "opened": 1719360000, "o": 3394.91, "h": 3426.75, "l": 3325.01, "c": 3371.44, "v": 206949.3418, "qv": 699375819.276128, "taker_buy_qv": 366024176.143489, "taker_buy_valid": 1 }, "1719446400": { "opened": 1719446400, "o": 3371.77, "h": 3477.0, "l": 3361.74, "c": 3450.44, "v": 201041.6609, "qv": 687897292.145414, "taker_buy_qv": 370765787.905384, "taker_buy_valid": 1 }, "1719532800": { "opened": 1719532800, "o": 3450.44, "h": 3487.7, "l": 3365.22, "c": 3380.15, "v": 221634.3435, "qv": 760116781.029508, "taker_buy_qv": 404433441.061016, "taker_buy_valid": 1 }, "1719619200": { "opened": 1719619200, "o": 3380.15, "h": 3408.32, "l": 3371.86, "c": 3378.8, "v": 88329.7651, "qv": 299468173.245718, "taker_buy_qv": 160794628.308532, "taker_buy_valid": 1 }, "1719705600": { "opened": 1719705600, "o": 3378.8, "h": 3460.0, "l": 3352.66, "c": 3438.16, "v": 141221.6185, "qv": 480491273.121482, "taker_buy_qv": 272838936.070124, "taker_buy_valid": 1 }, "1719792000": { "opened": 1719792000, "o": 3438.16, "h": 3524.94, "l": 3423.78, "c": 3442.2, "v": 224273.2122, "qv": 780112100.208223, "taker_buy_qv": 421096637.788155, "taker_buy_valid": 1 }, "1719878400": { "opened": 1719878400, "o": 3442.2, "h": 3464.12, "l": 3402.0, "c": 3421.35, "v": 137932.7014, "qv": 473853655.522322, "taker_buy_qv": 234617896.703461, "taker_buy_valid": 1 }, "1719964800": { "opened": 1719964800, "o": 3421.35, "h": 3432.1, "l": 3251.0, "c": 3295.48, "v": 310408.451, "qv": 1031040642.948245, "taker_buy_qv": 475477399.866736, "taker_buy_valid": 1 }, "1720051200": { "opened": 1720051200, "o": 3295.49, "h": 3313.45, "l": 3050.34, "c": 3059.7, "v": 450402.5692, "qv": 1425360058.279399, "taker_buy_qv": 639814934.746806, "taker_buy_valid": 1 }, "1720137600": { "opened": 1720137600, "o": 3059.7, "h": 3110.0, "l": 2810.0, "c": 2981.78, "v": 886994.3753, "qv": 2602693094.463384, "taker_buy_qv": 1188081864.6179, "taker_buy_valid": 1 }, "1720224000": { "opened": 1720224000, "o": 2981.79, "h": 3081.78, "l": 2955.06, "c": 3066.83, "v": 214487.9713, "qv": 646245038.475145, "taker_buy_qv": 340494854.011427, "taker_buy_valid": 1 }, "1720310400": { "opened": 1720310400, "o": 3066.83, "h": 3073.08, "l": 2922.24, "c": 2931.0, "v": 179892.7612, "qv": 538755029.459879, "taker_buy_qv": 258997896.839986, "taker_buy_valid": 1 }, "1720396800": { "opened": 1720396800, "o": 2930.99, "h": 3097.06, "l": 2822.8, "c": 3019.01, "v": 500445.0105, "qv": 1484924133.828654, "taker_buy_qv": 731702626.901893, "taker_buy_valid": 1 }, "1720483200": { "opened": 1720483200, "o": 3019.01, "h": 3115.2, "l": 3004.0, "c": 3066.65, "v": 280358.1424, "qv": 859567747.663927, "taker_buy_qv": 455973139.541959, "taker_buy_valid": 1 }, "1720569600": { "opened": 1720569600, "o": 3066.65, "h": 3151.51, "l": 3024.0, "c": 3101.05, "v": 270827.0844, "qv": 839730659.372952, "taker_buy_qv": 417474584.804576, "taker_buy_valid": 1 }, "1720656000": { "opened": 1720656000, "o": 3101.06, "h": 3217.24, "l": 3054.76, "c": 3099.57, "v": 289229.32, "qv": 907129989.222096, "taker_buy_qv": 466509910.1477, "taker_buy_valid": 1 }, "1720742400": { "opened": 1720742400, "o": 3099.57, "h": 3157.89, "l": 3045.58, "c": 3133.88, "v": 185745.1825, "qv": 575599522.850663, "taker_buy_qv": 295730714.463656, "taker_buy_valid": 1 }, "1720828800": { "opened": 1720828800, "o": 3133.89, "h": 3201.8, "l": 3113.37, "c": 3175.93, "v": 119302.4769, "qv": 376336968.783293, "taker_buy_qv": 190893440.610938, "taker_buy_valid": 1 }, "1720915200": { "opened": 1720915200, "o": 3175.93, "h": 3268.72, "l": 3163.67, "c": 3245.08, "v": 165430.7716, "qv": 530204017.169411, "taker_buy_qv": 266820311.321886, "taker_buy_valid": 1 }, "1721001600": { "opened": 1721001600, "o": 3245.2, "h": 3493.63, "l": 3233.22, "c": 3483.39, "v": 314296.8452, "qv": 1058747637.288266, "taker_buy_qv": 544978505.522768, "taker_buy_valid": 1 }, "1721088000": { "opened": 1721088000, "o": 3483.2, "h": 3498.59, "l": 3346.55, "c": 3444.13, "v": 376128.7869, "qv": 1291412549.937766, "taker_buy_qv": 665961239.711155, "taker_buy_valid": 1 }, "1721174400": { "opened": 1721174400, "o": 3444.14, "h": 3517.0, "l": 3376.0, "c": 3387.05, "v": 297812.5162, "qv": 1029558208.636794, "taker_buy_qv": 581998341.750337, "taker_buy_valid": 1 }, "1721260800": { "opened": 1721260800, "o": 3387.05, "h": 3489.98, "l": 3367.2, "c": 3426.5, "v": 241950.3457, "qv": 829503482.767012, "taker_buy_qv": 442179155.873657, "taker_buy_valid": 1 }, "1721347200": { "opened": 1721347200, "o": 3426.49, "h": 3540.27, "l": 3377.0, "c": 3503.53, "v": 299511.6422, "qv": 1034724329.319296, "taker_buy_qv": 547637460.466815, "taker_buy_valid": 1 }, "1721433600": { "opened": 1721433600, "o": 3503.53, "h": 3539.65, "l": 3480.0, "c": 3517.5, "v": 147510.8165, "qv": 516504071.765199, "taker_buy_qv": 242092830.77753, "taker_buy_valid": 1 }, "1721520000": { "opened": 1721520000, "o": 3517.5, "h": 3547.0, "l": 3411.4, "c": 3535.92, "v": 218890.9656, "qv": 764360242.601174, "taker_buy_qv": 362208133.511289, "taker_buy_valid": 1 }, "1721606400": { "opened": 1721606400, "o": 3535.93, "h": 3562.82, "l": 3422.34, "c": 3439.6, "v": 207859.5043, "qv": 724117324.169122, "taker_buy_qv": 337741204.49652, "taker_buy_valid": 1 }, "1721692800": { "opened": 1721692800, "o": 3439.61, "h": 3541.0, "l": 3389.0, "c": 3482.51, "v": 500568.7811, "qv": 1737977523.022786, "taker_buy_qv": 940075969.466857, "taker_buy_valid": 1 }, "1721779200": { "opened": 1721779200, "o": 3482.51, "h": 3487.82, "l": 3300.0, "c": 3335.81, "v": 275479.0506, "qv": 940244066.497797, "taker_buy_qv": 461180607.887137, "taker_buy_valid": 1 }, "1721865600": { "opened": 1721865600, "o": 3335.82, "h": 3342.5, "l": 3087.53, "c": 3175.48, "v": 494282.6398, "qv": 1570457188.18384, "taker_buy_qv": 759567456.513645, "taker_buy_valid": 1 }, "1721952000": { "opened": 1721952000, "o": 3175.47, "h": 3286.36, "l": 3171.0, "c": 3274.61, "v": 260237.4641, "qv": 844064770.724818, "taker_buy_qv": 417477416.189299, "taker_buy_valid": 1 }, "1722038400": { "opened": 1722038400, "o": 3274.6, "h": 3327.59, "l": 3191.01, "c": 3249.01, "v": 231991.9037, "qv": 757931406.545815, "taker_buy_qv": 385871810.970836, "taker_buy_valid": 1 }, "1722124800": { "opened": 1722124800, "o": 3249.0, "h": 3284.3, "l": 3198.11, "c": 3270.16, "v": 103529.8329, "qv": 336422802.722383, "taker_buy_qv": 170673348.408274, "taker_buy_valid": 1 }, "1722211200": { "opened": 1722211200, "o": 3270.16, "h": 3396.77, "l": 3258.0, "c": 3317.66, "v": 318471.5055, "qv": 1061016180.078098, "taker_buy_qv": 532117930.525702, "taker_buy_valid": 1 }, "1722297600": { "opened": 1722297600, "o": 3317.66, "h": 3366.4, "l": 3233.18, "c": 3279.21, "v": 197277.1641, "qv": 652703227.796507, "taker_buy_qv": 301189857.217817, "taker_buy_valid": 1 }, "1722384000": { "opened": 1722384000, "o": 3279.2, "h": 3350.0, "l": 3213.75, "c": 3232.74, "v": 233711.3352, "qv": 769347274.945988, "taker_buy_qv": 371910899.513719, "taker_buy_valid": 1 }, "1722470400": { "opened": 1722470400, "o": 3232.74, "h": 3242.57, "l": 3080.02, "c": 3203.4, "v": 323285.6105, "qv": 1020921619.452479, "taker_buy_qv": 478652865.101788, "taker_buy_valid": 1 }, "1722556800": { "opened": 1722556800, "o": 3203.4, "h": 3218.6, "l": 2967.0, "c": 2989.61, "v": 385704.0395, "qv": 1185594927.514843, "taker_buy_qv": 547327363.228976, "taker_buy_valid": 1 }, "1722643200": { "opened": 1722643200, "o": 2989.61, "h": 3018.02, "l": 2859.0, "c": 2903.64, "v": 344595.3157, "qv": 1013020792.752083, "taker_buy_qv": 445649429.32525, "taker_buy_valid": 1 }, "1722729600": { "opened": 1722729600, "o": 2903.65, "h": 2935.46, "l": 2630.0, "c": 2688.92, "v": 512064.2612, "qv": 1426784556.442743, "taker_buy_qv": 656402849.740975, "taker_buy_valid": 1 }, "1722816000": { "opened": 1722816000, "o": 2688.91, "h": 2697.44, "l": 2111.0, "c": 2419.59, "v": 2670604.1003, "qv": 6243689817.192618, "taker_buy_qv": 2994688528.683906, "taker_buy_valid": 1 }, "1722902400": { "opened": 1722902400, "o": 2419.76, "h": 2556.23, "l": 2414.19, "c": 2461.33, "v": 642283.8038, "qv": 1601879002.769123, "taker_buy_qv": 808046548.679428, "taker_buy_valid": 1 }, "1722988800": { "opened": 1722988800, "o": 2461.33, "h": 2551.32, "l": 2309.04, "c": 2342.8, "v": 630115.4228, "qv": 1537271441.495759, "taker_buy_qv": 750975466.25288, "taker_buy_valid": 1 }, "1723075200": { "opened": 1723075200, "o": 2342.79, "h": 2724.1, "l": 2320.4, "c": 2682.5, "v": 586502.8754, "qv": 1474101815.469424, "taker_buy_qv": 752709539.426406, "taker_buy_valid": 1 }, "1723161600": { "opened": 1723161600, "o": 2682.5, "h": 2707.98, "l": 2552.61, "c": 2598.78, "v": 406739.9611, "qv": 1069628608.098305, "taker_buy_qv": 514507073.994305, "taker_buy_valid": 1 }, "1723248000": { "opened": 1723248000, "o": 2598.79, "h": 2644.7, "l": 2576.49, "c": 2609.92, "v": 171012.3619, "qv": 446695039.692734, "taker_buy_qv": 227278356.489, "taker_buy_valid": 1 }, "1723334400": { "opened": 1723334400, "o": 2609.92, "h": 2720.0, "l": 2540.0, "c": 2555.38, "v": 297098.9145, "qv": 780682452.75452, "taker_buy_qv": 376123937.078661, "taker_buy_valid": 1 }, "1723420800": { "opened": 1723420800, "o": 2555.38, "h": 2750.0, "l": 2510.05, "c": 2722.3, "v": 483414.2506, "qv": 1275788778.660518, "taker_buy_qv": 665331112.596738, "taker_buy_valid": 1 }, "1723507200": { "opened": 1723507200, "o": 2722.3, "h": 2738.4, "l": 2611.37, "c": 2702.44, "v": 325668.6964, "qv": 872886595.988518, "taker_buy_qv": 443554807.911323, "taker_buy_valid": 1 }, "1723593600": { "opened": 1723593600, "o": 2702.44, "h": 2780.0, "l": 2632.2, "c": 2661.45, "v": 338808.7141, "qv": 914805683.898244, "taker_buy_qv": 453631446.392397, "taker_buy_valid": 1 }, "1723680000": { "opened": 1723680000, "o": 2661.45, "h": 2675.6, "l": 2515.71, "c": 2569.89, "v": 356546.8059, "qv": 927491377.061398, "taker_buy_qv": 447789574.128691, "taker_buy_valid": 1 }, "1723766400": { "opened": 1723766400, "o": 2569.9, "h": 2630.97, "l": 2550.04, "c": 2592.73, "v": 270684.1373, "qv": 702631292.534931, "taker_buy_qv": 331506251.81562, "taker_buy_valid": 1 }, "1723852800": { "opened": 1723852800, "o": 2592.72, "h": 2629.69, "l": 2587.5, "c": 2614.51, "v": 89348.676, "qv": 232787181.525924, "taker_buy_qv": 123329370.607968, "taker_buy_valid": 1 }, "1723939200": { "opened": 1723939200, "o": 2614.51, "h": 2689.16, "l": 2594.53, "c": 2612.15, "v": 174074.0585, "qv": 459975824.154323, "taker_buy_qv": 243669152.914624, "taker_buy_valid": 1 }, "1724025600": { "opened": 1724025600, "o": 2612.15, "h": 2648.08, "l": 2563.58, "c": 2636.36, "v": 224867.1336, "qv": 585578272.443482, "taker_buy_qv": 293606287.965002, "taker_buy_valid": 1 }, "1724112000": { "opened": 1724112000, "o": 2636.36, "h": 2695.0, "l": 2555.0, "c": 2572.82, "v": 281315.8751, "qv": 738361057.602134, "taker_buy_qv": 366762747.976129, "taker_buy_valid": 1 }, "1724198400": { "opened": 1724198400, "o": 2572.81, "h": 2663.74, "l": 2536.22, "c": 2630.71, "v": 245286.6218, "qv": 638338169.862144, "taker_buy_qv": 317338706.906728, "taker_buy_valid": 1 }, "1724284800": { "opened": 1724284800, "o": 2630.71, "h": 2644.69, "l": 2584.2, "c": 2622.88, "v": 199063.1196, "qv": 521285357.086423, "taker_buy_qv": 258303739.531237, "taker_buy_valid": 1 }, "1724371200": { "opened": 1724371200, "o": 2622.89, "h": 2799.13, "l": 2621.4, "c": 2762.48, "v": 401786.4447, "qv": 1082989033.023547, "taker_buy_qv": 567121017.138491, "taker_buy_valid": 1 }, "1724457600": { "opened": 1724457600, "o": 2762.49, "h": 2820.0, "l": 2731.26, "c": 2768.0, "v": 263542.9441, "qv": 730370481.138122, "taker_buy_qv": 360650474.071654, "taker_buy_valid": 1 }, "1724544000": { "opened": 1724544000, "o": 2768.01, "h": 2792.28, "l": 2733.21, "c": 2746.13, "v": 154527.2352, "qv": 426733399.326636, "taker_buy_qv": 209910294.015187, "taker_buy_valid": 1 }, "1724630400": { "opened": 1724630400, "o": 2746.12, "h": 2762.0, "l": 2666.66, "c": 2680.49, "v": 211708.1247, "qv": 575695656.477179, "taker_buy_qv": 279333306.990401, "taker_buy_valid": 1 }, "1724716800": { "opened": 1724716800, "o": 2680.49, "h": 2699.98, "l": 2392.96, "c": 2457.33, "v": 412660.7197, "qv": 1058769621.892103, "taker_buy_qv": 480143744.796805, "taker_buy_valid": 1 }, "1724803200": { "opened": 1724803200, "o": 2457.33, "h": 2554.6, "l": 2418.8, "c": 2528.33, "v": 451266.634, "qv": 1124304892.423795, "taker_buy_qv": 553710617.949506, "taker_buy_valid": 1 }, "1724889600": { "opened": 1724889600, "o": 2528.33, "h": 2595.4, "l": 2505.88, "c": 2527.61, "v": 237002.9632, "qv": 603867504.225949, "taker_buy_qv": 304607143.525936, "taker_buy_valid": 1 }, "1724976000": { "opened": 1724976000, "o": 2527.6, "h": 2552.17, "l": 2431.14, "c": 2526.0, "v": 338379.1941, "qv": 845015735.149411, "taker_buy_qv": 429842974.529762, "taker_buy_valid": 1 }, "1725062400": { "opened": 1725062400, "o": 2525.99, "h": 2533.95, "l": 2491.92, "c": 2513.01, "v": 97946.1147, "qv": 246514334.07653, "taker_buy_qv": 119335754.458794, "taker_buy_valid": 1 }, "1725148800": { "opened": 1725148800, "o": 2513.0, "h": 2516.28, "l": 2400.0, "c": 2425.72, "v": 223127.776, "qv": 550299930.153449, "taker_buy_qv": 263071210.850516, "taker_buy_valid": 1 }, "1725235200": { "opened": 1725235200, "o": 2425.71, "h": 2564.83, "l": 2423.52, "c": 2538.01, "v": 262632.8385, "qv": 654854126.195111, "taker_buy_qv": 334264683.017486, "taker_buy_valid": 1 }, "1725321600": { "opened": 1725321600, "o": 2538.0, "h": 2553.6, "l": 2411.12, "c": 2425.29, "v": 224793.1299, "qv": 556674703.352341, "taker_buy_qv": 251452238.685074, "taker_buy_valid": 1 }, "1725408000": { "opened": 1725408000, "o": 2425.28, "h": 2490.0, "l": 2306.65, "c": 2450.71, "v": 384179.3854, "qv": 921640300.674654, "taker_buy_qv": 452757932.493335, "taker_buy_valid": 1 }, "1725494400": { "opened": 1725494400, "o": 2450.71, "h": 2466.0, "l": 2348.04, "c": 2368.81, "v": 278549.0969, "qv": 667044058.826434, "taker_buy_qv": 315231080.607934, "taker_buy_valid": 1 }, "1725580800": { "opened": 1725580800, "o": 2368.81, "h": 2408.83, "l": 2150.55, "c": 2225.23, "v": 643027.111, "qv": 1467265008.063493, "taker_buy_qv": 694418877.024754, "taker_buy_valid": 1 }, "1725667200": { "opened": 1725667200, "o": 2225.24, "h": 2311.27, "l": 2220.98, "c": 2273.58, "v": 219453.2076, "qv": 498662894.230975, "taker_buy_qv": 249593766.45553, "taker_buy_valid": 1 }, "1725753600": { "opened": 1725753600, "o": 2273.58, "h": 2333.58, "l": 2240.94, "c": 2297.3, "v": 192775.6493, "qv": 440447734.826373, "taker_buy_qv": 213222870.553424, "taker_buy_valid": 1 }, "1725840000": { "opened": 1725840000, "o": 2297.3, "h": 2381.41, "l": 2272.8, "c": 2359.5, "v": 321698.99, "qv": 747001776.046536, "taker_buy_qv": 364223174.142904, "taker_buy_valid": 1 }, "1725926400": { "opened": 1725926400, "o": 2359.51, "h": 2400.0, "l": 2320.41, "c": 2388.52, "v": 224382.1729, "qv": 528411566.919702, "taker_buy_qv": 249480052.381382, "taker_buy_valid": 1 }, "1726012800": { "opened": 1726012800, "o": 2388.52, "h": 2389.32, "l": 2277.68, "c": 2340.55, "v": 282898.3125, "qv": 659291892.326731, "taker_buy_qv": 314926799.454531, "taker_buy_valid": 1 }, "1726099200": { "opened": 1726099200, "o": 2340.54, "h": 2391.93, "l": 2315.39, "c": 2361.76, "v": 202611.1308, "qv": 476749201.764419, "taker_buy_qv": 240341157.998119, "taker_buy_valid": 1 }, "1726185600": { "opened": 1726185600, "o": 2361.75, "h": 2464.82, "l": 2337.35, "c": 2439.19, "v": 253888.616, "qv": 607650210.702862, "taker_buy_qv": 297410717.96547, "taker_buy_valid": 1 }, "1726272000": { "opened": 1726272000, "o": 2439.19, "h": 2440.6, "l": 2376.72, "c": 2417.79, "v": 122931.2302, "qv": 296990460.130078, "taker_buy_qv": 140034806.307876, "taker_buy_valid": 1 }, "1726358400": { "opened": 1726358400, "o": 2417.8, "h": 2430.32, "l": 2283.75, "c": 2316.1, "v": 174364.1946, "qv": 413278017.276324, "taker_buy_qv": 191044099.00633, "taker_buy_valid": 1 }, "1726444800": { "opened": 1726444800, "o": 2316.09, "h": 2335.7, "l": 2252.39, "c": 2295.68, "v": 330555.232, "qv": 756718235.682234, "taker_buy_qv": 352253267.83244, "taker_buy_valid": 1 }, "1726531200": { "opened": 1726531200, "o": 2295.67, "h": 2393.63, "l": 2263.29, "c": 2341.8, "v": 274206.2588, "qv": 640307796.594042, "taker_buy_qv": 314135444.255817, "taker_buy_valid": 1 }, "1726617600": { "opened": 1726617600, "o": 2341.79, "h": 2376.14, "l": 2277.34, "c": 2374.75, "v": 292917.6008, "qv": 679856751.171053, "taker_buy_qv": 334741394.026549, "taker_buy_valid": 1 }, "1726704000": { "opened": 1726704000, "o": 2374.74, "h": 2494.95, "l": 2372.6, "c": 2465.21, "v": 326746.032, "qv": 794820680.995054, "taker_buy_qv": 416132368.004027, "taker_buy_valid": 1 }, "1726790400": { "opened": 1726790400, "o": 2465.21, "h": 2571.93, "l": 2437.31, "c": 2561.4, "v": 340754.5912, "qv": 864016608.115563, "taker_buy_qv": 438921107.763294, "taker_buy_valid": 1 }, "1726876800": { "opened": 1726876800, "o": 2561.4, "h": 2623.34, "l": 2528.97, "c": 2612.4, "v": 154757.8773, "qv": 396953470.517631, "taker_buy_qv": 202638566.044652, "taker_buy_valid": 1 }, "1726963200": { "opened": 1726963200, "o": 2612.4, "h": 2632.57, "l": 2524.58, "c": 2581.0, "v": 214266.3257, "qv": 553059849.553399, "taker_buy_qv": 252636983.573378, "taker_buy_valid": 1 }, "1727049600": { "opened": 1727049600, "o": 2580.99, "h": 2702.82, "l": 2539.49, "c": 2646.97, "v": 333282.0149, "qv": 883518257.199407, "taker_buy_qv": 428832914.201112, "taker_buy_valid": 1 }, "1727136000": { "opened": 1727136000, "o": 2646.98, "h": 2670.96, "l": 2591.56, "c": 2653.2, "v": 288600.0402, "qv": 760159619.981534, "taker_buy_qv": 370558448.965917, "taker_buy_valid": 1 }, "1727222400": { "opened": 1727222400, "o": 2653.2, "h": 2673.5, "l": 2554.05, "c": 2579.95, "v": 220343.4293, "qv": 576100924.711546, "taker_buy_qv": 271731602.599472, "taker_buy_valid": 1 }, "1727308800": { "opened": 1727308800, "o": 2580.09, "h": 2666.22, "l": 2559.2, "c": 2632.26, "v": 278686.3573, "qv": 731881168.916695, "taker_buy_qv": 365580497.054424, "taker_buy_valid": 1 }, "1727395200": { "opened": 1727395200, "o": 2632.25, "h": 2728.6, "l": 2615.21, "c": 2694.43, "v": 281826.9792, "qv": 753233859.358672, "taker_buy_qv": 405576362.613476, "taker_buy_valid": 1 }, "1727481600": { "opened": 1727481600, "o": 2694.43, "h": 2704.35, "l": 2650.0, "c": 2675.21, "v": 137230.0342, "qv": 367299958.062676, "taker_buy_qv": 176467262.336168, "taker_buy_valid": 1 }, "1727568000": { "opened": 1727568000, "o": 2675.21, "h": 2683.7, "l": 2629.73, "c": 2657.62, "v": 160554.3146, "qv": 426486288.276277, "taker_buy_qv": 216453626.088544, "taker_buy_valid": 1 }, "1727654400": { "opened": 1727654400, "o": 2657.62, "h": 2663.5, "l": 2575.0, "c": 2602.23, "v": 282475.7961, "qv": 738997897.579085, "taker_buy_qv": 353834770.003651, "taker_buy_valid": 1 }, "1727740800": { "opened": 1727740800, "o": 2602.24, "h": 2659.0, "l": 2414.0, "c": 2447.79, "v": 502828.6804, "qv": 1275068045.816548, "taker_buy_qv": 612727012.04731, "taker_buy_valid": 1 }, "1727827200": { "opened": 1727827200, "o": 2447.78, "h": 2499.0, "l": 2352.0, "c": 2364.1, "v": 317484.735, "qv": 772815459.366551, "taker_buy_qv": 379325012.463598, "taker_buy_valid": 1 }, "1727913600": { "opened": 1727913600, "o": 2364.09, "h": 2403.38, "l": 2310.0, "c": 2349.8, "v": 314635.9263, "qv": 739732809.481887, "taker_buy_qv": 351028567.523543, "taker_buy_valid": 1 }, "1728000000": { "opened": 1728000000, "o": 2349.8, "h": 2441.64, "l": 2339.15, "c": 2414.41, "v": 239383.017, "qv": 572627417.105369, "taker_buy_qv": 290635408.17503, "taker_buy_valid": 1 }, "1728086400": { "opened": 1728086400, "o": 2414.41, "h": 2428.23, "l": 2390.05, "c": 2414.66, "v": 103740.2316, "qv": 250133597.688322, "taker_buy_qv": 119740244.150919, "taker_buy_valid": 1 }, "1728172800": { "opened": 1728172800, "o": 2414.66, "h": 2457.8, "l": 2407.0, "c": 2440.03, "v": 105752.7096, "qv": 257213775.45288, "taker_buy_qv": 136283551.473558, "taker_buy_valid": 1 }, "1728259200": { "opened": 1728259200, "o": 2440.02, "h": 2521.0, "l": 2403.0, "c": 2422.71, "v": 300459.5407, "qv": 742163736.966911, "taker_buy_qv": 363265506.414649, "taker_buy_valid": 1 }, "1728345600": { "opened": 1728345600, "o": 2422.7, "h": 2466.66, "l": 2401.18, "c": 2440.89, "v": 201358.3312, "qv": 490043095.024962, "taker_buy_qv": 240246242.020958, "taker_buy_valid": 1 }, "1728432000": { "opened": 1728432000, "o": 2440.88, "h": 2473.61, "l": 2351.42, "c": 2370.47, "v": 242082.2725, "qv": 586469983.393527, "taker_buy_qv": 287392550.52832, "taker_buy_valid": 1 }, "1728518400": { "opened": 1728518400, "o": 2370.47, "h": 2421.36, "l": 2330.66, "c": 2386.49, "v": 257862.9619, "qv": 614182044.949536, "taker_buy_qv": 296876662.883377, "taker_buy_valid": 1 }, "1728604800": { "opened": 1728604800, "o": 2386.49, "h": 2471.45, "l": 2381.86, "c": 2439.5, "v": 235441.2197, "qv": 572065403.741898, "taker_buy_qv": 291669006.342688, "taker_buy_valid": 1 }, "1728691200": { "opened": 1728691200, "o": 2439.49, "h": 2490.51, "l": 2434.35, "c": 2476.4, "v": 139637.5062, "qv": 343538957.820228, "taker_buy_qv": 186143651.984974, "taker_buy_valid": 1 }, "1728777600": { "opened": 1728777600, "o": 2476.4, "h": 2484.92, "l": 2436.4, "c": 2468.91, "v": 120022.8179, "qv": 295322793.084125, "taker_buy_qv": 147082675.325771, "taker_buy_valid": 1 }, "1728864000": { "opened": 1728864000, "o": 2468.92, "h": 2654.0, "l": 2443.39, "c": 2629.79, "v": 435900.1619, "qv": 1119084230.807938, "taker_buy_qv": 589781071.815328, "taker_buy_valid": 1 }, "1728950400": { "opened": 1728950400, "o": 2629.79, "h": 2688.6, "l": 2537.36, "c": 2607.41, "v": 416285.6663, "qv": 1083630113.139707, "taker_buy_qv": 535279891.165901, "taker_buy_valid": 1 }, "1729036800": { "opened": 1729036800, "o": 2607.41, "h": 2647.79, "l": 2588.67, "c": 2611.1, "v": 260322.4242, "qv": 681342662.41857, "taker_buy_qv": 333593643.097793, "taker_buy_valid": 1 }, "1729123200": { "opened": 1729123200, "o": 2611.1, "h": 2648.37, "l": 2575.4, "c": 2605.8, "v": 221624.5434, "qv": 579597649.929403, "taker_buy_qv": 286944146.556011, "taker_buy_valid": 1 }, "1729209600": { "opened": 1729209600, "o": 2605.79, "h": 2675.58, "l": 2596.49, "c": 2642.17, "v": 292444.1153, "qv": 771232214.935164, "taker_buy_qv": 398486077.848593, "taker_buy_valid": 1 }, "1729296000": { "opened": 1729296000, "o": 2642.17, "h": 2663.49, "l": 2631.02, "c": 2648.2, "v": 105413.7646, "qv": 278723129.157894, "taker_buy_qv": 140037162.00516, "taker_buy_valid": 1 }, "1729382400": { "opened": 1729382400, "o": 2648.2, "h": 2759.0, "l": 2635.54, "c": 2746.91, "v": 256910.7448, "qv": 692550694.441629, "taker_buy_qv": 354129881.286766, "taker_buy_valid": 1 }, "1729468800": { "opened": 1729468800, "o": 2746.91, "h": 2769.48, "l": 2655.01, "c": 2666.7, "v": 310674.7232, "qv": 839718870.967621, "taker_buy_qv": 421099497.596007, "taker_buy_valid": 1 }, "1729555200": { "opened": 1729555200, "o": 2666.71, "h": 2671.92, "l": 2606.56, "c": 2622.81, "v": 265747.713, "qv": 699818031.28854, "taker_buy_qv": 339834310.024147, "taker_buy_valid": 1 }, "1729641600": { "opened": 1729641600, "o": 2622.81, "h": 2628.2, "l": 2450.0, "c": 2524.61, "v": 352647.7086, "qv": 897683017.740168, "taker_buy_qv": 411442765.600342, "taker_buy_valid": 1 }, "1729728000": { "opened": 1729728000, "o": 2524.6, "h": 2562.65, "l": 2507.31, "c": 2535.82, "v": 290851.7842, "qv": 737665762.666147, "taker_buy_qv": 384697096.340313, "taker_buy_valid": 1 }, "1729814400": { "opened": 1729814400, "o": 2535.82, "h": 2566.33, "l": 2382.59, "c": 2440.62, "v": 514799.8822, "qv": 1282541014.469803, "taker_buy_qv": 578647966.535608, "taker_buy_valid": 1 }, "1729900800": { "opened": 1729900800, "o": 2440.63, "h": 2508.0, "l": 2430.12, "c": 2482.51, "v": 248724.8313, "qv": 612908876.738983, "taker_buy_qv": 326550515.934207, "taker_buy_valid": 1 }, "1729987200": { "opened": 1729987200, "o": 2482.51, "h": 2527.99, "l": 2464.13, "c": 2507.8, "v": 137580.8836, "qv": 342704461.298222, "taker_buy_qv": 176001096.76121, "taker_buy_valid": 1 }, "1730073600": { "opened": 1730073600, "o": 2507.8, "h": 2589.67, "l": 2471.67, "c": 2567.48, "v": 360605.327, "qv": 910015100.830837, "taker_buy_qv": 456316658.784813, "taker_buy_valid": 1 }, "1730160000": { "opened": 1730160000, "o": 2567.49, "h": 2681.86, "l": 2561.2, "c": 2638.8, "v": 451915.7025, "qv": 1187541746.021715, "taker_buy_qv": 597159695.537778, "taker_buy_valid": 1 }, "1730246400": { "opened": 1730246400, "o": 2638.8, "h": 2722.3, "l": 2599.66, "c": 2659.19, "v": 460627.126, "qv": 1230352880.142655, "taker_buy_qv": 627072013.721042, "taker_buy_valid": 1 }, "1730332800": { "opened": 1730332800, "o": 2659.19, "h": 2669.0, "l": 2503.0, "c": 2518.61, "v": 403427.2017, "qv": 1042550364.390791, "taker_buy_qv": 507552898.635748, "taker_buy_valid": 1 }, "1730419200": { "opened": 1730419200, "o": 2518.61, "h": 2586.8, "l": 2467.67, "c": 2511.49, "v": 430249.1073, "qv": 1084316033.711915, "taker_buy_qv": 509869182.303567, "taker_buy_valid": 1 }, "1730505600": { "opened": 1730505600, "o": 2511.49, "h": 2523.45, "l": 2470.0, "c": 2494.23, "v": 145961.13, "qv": 364240307.892377, "taker_buy_qv": 171535490.173642, "taker_buy_valid": 1 }, "1730592000": { "opened": 1730592000, "o": 2494.23, "h": 2496.39, "l": 2411.0, "c": 2457.73, "v": 276009.1197, "qv": 675516839.246158, "taker_buy_qv": 315138233.230781, "taker_buy_valid": 1 }, "1730678400": { "opened": 1730678400, "o": 2457.73, "h": 2491.39, "l": 2357.59, "c": 2398.21, "v": 306316.9645, "qv": 745000696.549594, "taker_buy_qv": 361660123.21258, "taker_buy_valid": 1 }, "1730764800": { "opened": 1730764800, "o": 2398.21, "h": 2480.0, "l": 2380.74, "c": 2422.55, "v": 331619.2545, "qv": 807964220.382607, "taker_buy_qv": 401792814.478282, "taker_buy_valid": 1 }, "1730851200": { "opened": 1730851200, "o": 2422.6, "h": 2744.7, "l": 2420.3, "c": 2721.87, "v": 1002141.3618, "qv": 2613263657.61569, "taker_buy_qv": 1375499686.352236, "taker_buy_valid": 1 }, "1730937600": { "opened": 1730937600, "o": 2721.88, "h": 2916.11, "l": 2699.49, "c": 2895.47, "v": 730845.9524, "qv": 2069602523.372077, "taker_buy_qv": 1041659729.922739, "taker_buy_valid": 1 }, "1731024000": { "opened": 1731024000, "o": 2895.47, "h": 2981.69, "l": 2886.4, "c": 2961.75, "v": 568864.435, "qv": 1664276186.367457, "taker_buy_qv": 849147013.622051, "taker_buy_valid": 1 }, "1731110400": { "opened": 1731110400, "o": 2961.75, "h": 3157.4, "l": 2953.71, "c": 3126.21, "v": 526719.4212, "qv": 1602480049.885514, "taker_buy_qv": 846556140.576448, "taker_buy_valid": 1 }, "1731196800": { "opened": 1731196800, "o": 3126.2, "h": 3248.52, "l": 3069.0, "c": 3183.21, "v": 865536.7322, "qv": 2751696491.353273, "taker_buy_qv": 1412520566.696555, "taker_buy_valid": 1 }, "1731283200": { "opened": 1731283200, "o": 3183.2, "h": 3387.61, "l": 3105.0, "c": 3371.59, "v": 1000093.9664, "qv": 3248336095.357834, "taker_buy_qv": 1664789115.812, "taker_buy_valid": 1 }, "1731369600": { "opened": 1731369600, "o": 3371.59, "h": 3442.5, "l": 3207.67, "c": 3243.8, "v": 973215.7285, "qv": 3215515065.96685, "taker_buy_qv": 1569519071.966663, "taker_buy_valid": 1 }, "1731456000": { "opened": 1731456000, "o": 3243.79, "h": 3331.0, "l": 3116.69, "c": 3187.16, "v": 919686.3747, "qv": 2958494366.71914, "taker_buy_qv": 1436610189.542692, "taker_buy_valid": 1 }, "1731542400": { "opened": 1731542400, "o": 3187.16, "h": 3240.4, "l": 3028.56, "c": 3058.82, "v": 605780.6662, "qv": 1909266330.683718, "taker_buy_qv": 919046552.324913, "taker_buy_valid": 1 }, "1731628800": { "opened": 1731628800, "o": 3058.81, "h": 3131.06, "l": 3014.5, "c": 3090.01, "v": 519623.6317, "qv": 1593247701.289049, "taker_buy_qv": 785238977.756796, "taker_buy_valid": 1 }, "1731715200": { "opened": 1731715200, "o": 3090.01, "h": 3219.97, "l": 3072.0, "c": 3132.87, "v": 423639.1573, "qv": 1332892680.485038, "taker_buy_qv": 696573570.911464, "taker_buy_valid": 1 }, "1731801600": { "opened": 1731801600, "o": 3132.88, "h": 3162.11, "l": 3034.99, "c": 3076.0, "v": 449818.9575, "qv": 1393762559.896065, "taker_buy_qv": 681175947.125362, "taker_buy_valid": 1 }, "1731888000": { "opened": 1731888000, "o": 3075.99, "h": 3224.94, "l": 3050.01, "c": 3207.8, "v": 640658.4357, "qv": 2006111259.657586, "taker_buy_qv": 1051440459.598216, "taker_buy_valid": 1 }, "1731974400": { "opened": 1731974400, "o": 3207.81, "h": 3221.2, "l": 3065.4, "c": 3107.44, "v": 500112.0194, "qv": 1561642778.418154, "taker_buy_qv": 751285220.167402, "taker_buy_valid": 1 }, "1732060800": { "opened": 1732060800, "o": 3107.45, "h": 3159.2, "l": 3029.41, "c": 3069.97, "v": 503607.8336, "qv": 1559041767.185464, "taker_buy_qv": 813254437.229678, "taker_buy_valid": 1 }, "1732147200": { "opened": 1732147200, "o": 3069.97, "h": 3386.73, "l": 3032.59, "c": 3355.81, "v": 974923.3035, "qv": 3167224819.418769, "taker_buy_qv": 1678599533.383094, "taker_buy_valid": 1 }, "1732233600": { "opened": 1732233600, "o": 3355.88, "h": 3425.92, "l": 3257.54, "c": 3327.78, "v": 603273.7093, "qv": 2008464564.861674, "taker_buy_qv": 996678648.696995, "taker_buy_valid": 1 }, "1732320000": { "opened": 1732320000, "o": 3327.78, "h": 3497.51, "l": 3312.72, "c": 3393.91, "v": 721024.0009, "qv": 2449223191.454517, "taker_buy_qv": 1281905367.172234, "taker_buy_valid": 1 }, "1732406400": { "opened": 1732406400, "o": 3393.91, "h": 3450.0, "l": 3281.4, "c": 3361.2, "v": 479098.0921, "qv": 1608242778.282872, "taker_buy_qv": 769433365.505761, "taker_buy_valid": 1 }, "1732492800": { "opened": 1732492800, "o": 3361.21, "h": 3546.66, "l": 3300.01, "c": 3414.49, "v": 949330.37, "qv": 3272920810.057311, "taker_buy_qv": 1633463973.646526, "taker_buy_valid": 1 }, "1732579200": { "opened": 1732579200, "o": 3414.49, "h": 3462.49, "l": 3252.0, "c": 3324.73, "v": 672367.1503, "qv": 2252619301.964274, "taker_buy_qv": 1076018603.47616, "taker_buy_valid": 1 }, "1732665600": { "opened": 1732665600, "o": 3324.74, "h": 3684.92, "l": 3302.4, "c": 3653.28, "v": 754573.6485, "qv": 2640023089.760935, "taker_buy_qv": 1478531171.096091, "taker_buy_valid": 1 }, "1732752000": { "opened": 1732752000, "o": 3653.27, "h": 3661.92, "l": 3529.76, "c": 3578.79, "v": 560976.425, "qv": 2014252549.702022, "taker_buy_qv": 1011307244.124802, "taker_buy_valid": 1 }, "1732838400": { "opened": 1732838400, "o": 3578.8, "h": 3647.98, "l": 3534.28, "c": 3592.21, "v": 425493.2449, "qv": 1525999121.819639, "taker_buy_qv": 792537823.50665, "taker_buy_valid": 1 }, "1732924800": { "opened": 1732924800, "o": 3592.22, "h": 3738.98, "l": 3568.4, "c": 3703.6, "v": 503684.7485, "qv": 1849683070.29735, "taker_buy_qv": 980789627.359577, "taker_buy_valid": 1 }, "1733011200": { "opened": 1733011200, "o": 3703.59, "h": 3746.8, "l": 3659.2, "c": 3707.61, "v": 429089.2633, "qv": 1589850114.025915, "taker_buy_qv": 785774029.012855, "taker_buy_valid": 1 }, "1733097600": { "opened": 1733097600, "o": 3707.61, "h": 3760.0, "l": 3554.32, "c": 3643.42, "v": 737130.569, "qv": 2685285591.845365, "taker_buy_qv": 1342985979.580745, "taker_buy_valid": 1 }, "1733184000": { "opened": 1733184000, "o": 3643.43, "h": 3670.0, "l": 3500.0, "c": 3614.51, "v": 678400.2032, "qv": 2439869839.029021, "taker_buy_qv": 1355330328.945037, "taker_buy_valid": 1 }, "1733270400": { "opened": 1733270400, "o": 3614.51, "h": 3887.24, "l": 3614.51, "c": 3837.8, "v": 968744.0399, "qv": 3638907449.551761, "taker_buy_qv": 1939427558.60474, "taker_buy_valid": 1 }, "1733356800": { "opened": 1733356800, "o": 3837.8, "h": 3956.0, "l": 3677.0, "c": 3785.2, "v": 946493.276, "qv": 3653558567.753712, "taker_buy_qv": 1796915310.225865, "taker_buy_valid": 1 }, "1733443200": { "opened": 1733443200, "o": 3785.21, "h": 4087.73, "l": 3777.26, "c": 3998.87, "v": 803855.1146, "qv": 3174080080.146193, "taker_buy_qv": 1621071926.726909, "taker_buy_valid": 1 }, "1733529600": { "opened": 1733529600, "o": 3998.87, "h": 4024.46, "l": 3968.0, "c": 3996.22, "v": 283920.02, "qv": 1134418058.866173, "taker_buy_qv": 563531840.242212, "taker_buy_valid": 1 }, "1733616000": { "opened": 1733616000, "o": 3996.22, "h": 4015.58, "l": 3923.5, "c": 4004.15, "v": 251362.1685, "qv": 1000371580.638359, "taker_buy_qv": 496407855.459141, "taker_buy_valid": 1 }, "1733702400": { "opened": 1733702400, "o": 4004.15, "h": 4006.17, "l": 3509.0, "c": 3712.0, "v": 939642.2001, "qv": 3566495804.128105, "taker_buy_qv": 1650765938.051974, "taker_buy_valid": 1 }, "1733788800": { "opened": 1733788800, "o": 3712.0, "h": 3780.76, "l": 3515.89, "c": 3628.25, "v": 942206.0337, "qv": 3443114495.273664, "taker_buy_qv": 1713256933.099759, "taker_buy_valid": 1 }, "1733875200": { "opened": 1733875200, "o": 3628.24, "h": 3848.64, "l": 3562.34, "c": 3831.81, "v": 461818.7801, "qv": 1722223536.878177, "taker_buy_qv": 928595809.300587, "taker_buy_valid": 1 }, "1733961600": { "opened": 1733961600, "o": 3831.82, "h": 3987.41, "l": 3796.8, "c": 3881.61, "v": 572098.6343, "qv": 2239803483.576607, "taker_buy_qv": 1114554219.241143, "taker_buy_valid": 1 }, "1734048000": { "opened": 1734048000, "o": 3881.6, "h": 3968.47, "l": 3852.94, "c": 3906.8, "v": 387765.6873, "qv": 1516942852.285181, "taker_buy_qv": 751955442.548066, "taker_buy_valid": 1 }, "1734134400": { "opened": 1734134400, "o": 3906.8, "h": 3945.0, "l": 3825.03, "c": 3870.29, "v": 265538.9479, "qv": 1031595277.387337, "taker_buy_qv": 510395698.455933, "taker_buy_valid": 1 }, "1734220800": { "opened": 1734220800, "o": 3870.3, "h": 3974.61, "l": 3831.5, "c": 3959.09, "v": 253833.2141, "qv": 987865003.127543, "taker_buy_qv": 535670221.160293, "taker_buy_valid": 1 }, "1734307200": { "opened": 1734307200, "o": 3959.09, "h": 4107.8, "l": 3884.0, "c": 3986.24, "v": 673351.0723, "qv": 2686550997.110245, "taker_buy_qv": 1428720574.045161, "taker_buy_valid": 1 }, "1734393600": { "opened": 1734393600, "o": 3986.24, "h": 4041.82, "l": 3847.96, "c": 3893.01, "v": 450825.9861, "qv": 1788532842.700757, "taker_buy_qv": 841864072.770541, "taker_buy_valid": 1 }, "1734480000": { "opened": 1734480000, "o": 3893.01, "h": 3907.19, "l": 3617.42, "c": 3626.8, "v": 722505.0618, "qv": 2735374632.738641, "taker_buy_qv": 1283903825.654028, "taker_buy_valid": 1 }, "1734566400": { "opened": 1734566400, "o": 3626.8, "h": 3720.0, "l": 3326.8, "c": 3417.01, "v": 1078153.4851, "qv": 3807975330.681162, "taker_buy_qv": 1759867070.362796, "taker_buy_valid": 1 }, "1734652800": { "opened": 1734652800, "o": 3417.01, "h": 3497.84, "l": 3101.9, "c": 3472.21, "v": 1332783.731, "qv": 4421584295.580899, "taker_buy_qv": 2043875039.787976, "taker_buy_valid": 1 }, "1734739200": { "opened": 1734739200, "o": 3472.2, "h": 3555.18, "l": 3293.11, "c": 3338.92, "v": 475275.82, "qv": 1627460721.692153, "taker_buy_qv": 779411940.386095, "taker_buy_valid": 1 }, "1734825600": { "opened": 1734825600, "o": 3338.92, "h": 3403.0, "l": 3221.1, "c": 3281.83, "v": 361920.2495, "qv": 1201895225.016952, "taker_buy_qv": 592471146.242741, "taker_buy_valid": 1 }, "1734912000": { "opened": 1734912000, "o": 3281.83, "h": 3466.99, "l": 3216.97, "c": 3422.53, "v": 488253.41, "qv": 1627069583.878682, "taker_buy_qv": 838574859.785712, "taker_buy_valid": 1 }, "1734998400": { "opened": 1734998400, "o": 3422.53, "h": 3539.65, "l": 3358.19, "c": 3493.18, "v": 315723.6763, "qv": 1087476459.253163, "taker_buy_qv": 544905389.45923, "taker_buy_valid": 1 }, "1735084800": { "opened": 1735084800, "o": 3493.17, "h": 3547.95, "l": 3440.93, "c": 3497.0, "v": 219846.0452, "qv": 766349902.713217, "taker_buy_qv": 384894251.076681, "taker_buy_valid": 1 }, "1735171200": { "opened": 1735171200, "o": 3497.0, "h": 3514.94, "l": 3304.63, "c": 3335.05, "v": 310170.1719, "qv": 1047464157.032189, "taker_buy_qv": 554727435.330121, "taker_buy_valid": 1 }, "1735257600": { "opened": 1735257600, "o": 3335.04, "h": 3444.16, "l": 3306.6, "c": 3333.51, "v": 342529.6038, "qv": 1152635224.265439, "taker_buy_qv": 577327628.470155, "taker_buy_valid": 1 }, "1735344000": { "opened": 1735344000, "o": 3333.51, "h": 3428.68, "l": 3322.23, "c": 3404.0, "v": 175963.613, "qv": 592591876.178986, "taker_buy_qv": 297871890.109462, "taker_buy_valid": 1 }, "1735430400": { "opened": 1735430400, "o": 3404.01, "h": 3413.78, "l": 3326.17, "c": 3356.48, "v": 156256.8819, "qv": 527250656.145704, "taker_buy_qv": 252109610.012067, "taker_buy_valid": 1 }, "1735516800": { "opened": 1735516800, "o": 3356.48, "h": 3437.59, "l": 3305.0, "c": 3361.84, "v": 420794.6476, "qv": 1420731724.372564, "taker_buy_qv": 726878029.720071, "taker_buy_valid": 1 }, "1735603200": { "opened": 1735603200, "o": 3361.83, "h": 3451.0, "l": 3315.59, "c": 3337.78, "v": 303053.1685, "qv": 1024862944.046191, "taker_buy_qv": 495460792.490612, "taker_buy_valid": 1 }, "1735689600": { "opened": 1735689600, "o": 3337.78, "h": 3374.85, "l": 3313.88, "c": 3360.38, "v": 190238.5861, "qv": 636613395.695965, "taker_buy_qv": 333085258.287462, "taker_buy_valid": 1 }, "1735776000": { "opened": 1735776000, "o": 3360.39, "h": 3509.99, "l": 3354.5, "c": 3455.67, "v": 338632.8874, "qv": 1166286232.162882, "taker_buy_qv": 582161055.521965, "taker_buy_valid": 1 }, "1735862400": { "opened": 1735862400, "o": 3455.68, "h": 3630.0, "l": 3423.44, "c": 3609.01, "v": 334041.0604, "qv": 1179953901.101814, "taker_buy_qv": 597682226.030962, "taker_buy_valid": 1 }, "1735948800": { "opened": 1735948800, "o": 3609.0, "h": 3671.6, "l": 3572.42, "c": 3656.88, "v": 229266.3133, "qv": 829864804.859837, "taker_buy_qv": 422850861.086886, "taker_buy_valid": 1 }, "1736035200": { "opened": 1736035200, "o": 3656.88, "h": 3675.25, "l": 3593.7, "c": 3635.99, "v": 155444.1741, "qv": 564147572.800669, "taker_buy_qv": 279135355.270006, "taker_buy_valid": 1 }, "1736121600": { "opened": 1736121600, "o": 3636.0, "h": 3744.83, "l": 3610.63, "c": 3687.45, "v": 329642.3648, "qv": 1210642823.302069, "taker_buy_qv": 612822771.954551, "taker_buy_valid": 1 }, "1736208000": { "opened": 1736208000, "o": 3687.44, "h": 3700.86, "l": 3356.31, "c": 3381.31, "v": 541543.2874, "qv": 1899318756.158016, "taker_buy_qv": 892893276.020809, "taker_buy_valid": 1 }, "1736294400": { "opened": 1736294400, "o": 3381.31, "h": 3415.1, "l": 3208.2, "c": 3327.29, "v": 584749.9627, "qv": 1944382187.656659, "taker_buy_qv": 916259778.418379, "taker_buy_valid": 1 }, "1736380800": { "opened": 1736380800, "o": 3327.29, "h": 3357.27, "l": 3158.0, "c": 3219.2, "v": 501818.4247, "qv": 1638958679.714368, "taker_buy_qv": 777185110.082679, "taker_buy_valid": 1 }, "1736467200": { "opened": 1736467200, "o": 3219.2, "h": 3322.49, "l": 3193.97, "c": 3267.04, "v": 454142.1333, "qv": 1482940591.671988, "taker_buy_qv": 726413490.668374, "taker_buy_valid": 1 }, "1736553600": { "opened": 1736553600, "o": 3267.05, "h": 3320.18, "l": 3217.56, "c": 3282.83, "v": 151679.7487, "qv": 494933295.358262, "taker_buy_qv": 242350177.143991, "taker_buy_valid": 1 }, "1736640000": { "opened": 1736640000, "o": 3282.83, "h": 3300.0, "l": 3224.49, "c": 3267.3, "v": 164879.9709, "qv": 538751712.045787, "taker_buy_qv": 255990007.31399, "taker_buy_valid": 1 }, "1736726400": { "opened": 1736726400, "o": 3267.3, "h": 3339.0, "l": 2920.0, "c": 3137.51, "v": 845907.5669, "qv": 2614824635.154439, "taker_buy_qv": 1271030799.211468, "taker_buy_valid": 1 }, "1736812800": { "opened": 1736812800, "o": 3137.51, "h": 3256.67, "l": 3125.65, "c": 3225.63, "v": 374308.4517, "qv": 1197715520.899026, "taker_buy_qv": 578754045.677244, "taker_buy_valid": 1 }, "1736899200": { "opened": 1736899200, "o": 3225.63, "h": 3473.75, "l": 3186.36, "c": 3451.52, "v": 464188.034, "qv": 1537407357.366771, "taker_buy_qv": 775803015.406068, "taker_buy_valid": 1 }, "1736985600": { "opened": 1736985600, "o": 3451.51, "h": 3460.79, "l": 3265.44, "c": 3308.05, "v": 471282.6787, "qv": 1573512574.074851, "taker_buy_qv": 760336218.428321, "taker_buy_valid": 1 }, "1737072000": { "opened": 1737072000, "o": 3308.04, "h": 3525.72, "l": 3307.5, "c": 3473.63, "v": 518550.1813, "qv": 1773013467.309093, "taker_buy_qv": 920836504.156446, "taker_buy_valid": 1 }, "1737158400": { "opened": 1737158400, "o": 3473.64, "h": 3494.39, "l": 3227.0, "c": 3307.71, "v": 634197.1281, "qv": 2100633661.764419, "taker_buy_qv": 1025970289.517671, "taker_buy_valid": 1 }, "1737244800": { "opened": 1737244800, "o": 3307.71, "h": 3448.99, "l": 3130.48, "c": 3215.12, "v": 1342301.5217, "qv": 4408659681.01233, "taker_buy_qv": 2143657478.900286, "taker_buy_valid": 1 }, "1737331200": { "opened": 1737331200, "o": 3215.2, "h": 3453.69, "l": 3142.78, "c": 3284.0, "v": 1158354.7814, "qv": 3830020315.131607, "taker_buy_qv": 1895320599.961986, "taker_buy_valid": 1 }, "1737417600": { "opened": 1737417600, "o": 3283.99, "h": 3368.0, "l": 3204.6, "c": 3327.54, "v": 548706.0513, "qv": 1802317579.667659, "taker_buy_qv": 890755658.885448, "taker_buy_valid": 1 }, "1737504000": { "opened": 1737504000, "o": 3327.55, "h": 3365.99, "l": 3222.85, "c": 3242.6, "v": 349240.7498, "qv": 1150648371.196559, "taker_buy_qv": 538844820.504563, "taker_buy_valid": 1 }, "1737590400": { "opened": 1737590400, "o": 3242.61, "h": 3347.97, "l": 3185.0, "c": 3338.21, "v": 605592.7225, "qv": 1965307923.080547, "taker_buy_qv": 984590435.717348, "taker_buy_valid": 1 }, "1737676800": { "opened": 1737676800, "o": 3338.22, "h": 3428.0, "l": 3275.9, "c": 3310.09, "v": 451524.2752, "qv": 1519379297.690963, "taker_buy_qv": 723830815.046523, "taker_buy_valid": 1 }, "1737763200": { "opened": 1737763200, "o": 3310.1, "h": 3350.68, "l": 3268.66, "c": 3318.77, "v": 208559.0415, "qv": 690383485.125444, "taker_buy_qv": 324799632.127654, "taker_buy_valid": 1 }, "1737849600": { "opened": 1737849600, "o": 3318.76, "h": 3362.0, "l": 3230.0, "c": 3232.61, "v": 272165.469, "qv": 899291017.613374, "taker_buy_qv": 386320687.827929, "taker_buy_valid": 1 }, "1737936000": { "opened": 1737936000, "o": 3232.61, "h": 3253.91, "l": 3020.01, "c": 3182.44, "v": 753004.7529, "qv": 2349770569.706611, "taker_buy_qv": 1077195796.137122, "taker_buy_valid": 1 }, "1738022400": { "opened": 1738022400, "o": 3182.44, "h": 3223.01, "l": 3040.03, "c": 3077.72, "v": 350959.7173, "qv": 1107001736.175005, "taker_buy_qv": 538990208.723447, "taker_buy_valid": 1 }, "1738108800": { "opened": 1738108800, "o": 3077.72, "h": 3182.52, "l": 3054.06, "c": 3113.9, "v": 409737.2576, "qv": 1278256645.74957, "taker_buy_qv": 626556500.38162, "taker_buy_valid": 1 }, "1738195200": { "opened": 1738195200, "o": 3113.9, "h": 3283.43, "l": 3091.06, "c": 3247.39, "v": 350639.4823, "qv": 1130886606.539682, "taker_buy_qv": 581935263.184576, "taker_buy_valid": 1 }, "1738281600": { "opened": 1738281600, "o": 3247.38, "h": 3437.31, "l": 3213.8, "c": 3300.99, "v": 648681.6561, "qv": 2158479814.331743, "taker_buy_qv": 1144000791.641501, "taker_buy_valid": 1 }, "1738368000": { "opened": 1738368000, "o": 3300.99, "h": 3331.98, "l": 3101.7, "c": 3117.54, "v": 354065.2525, "qv": 1142845926.865901, "taker_buy_qv": 551595869.395103, "taker_buy_valid": 1 }, "1738454400": { "opened": 1738454400, "o": 3117.54, "h": 3163.2, "l": 2750.71, "c": 2869.68, "v": 1050805.93, "qv": 3131430738.391756, "taker_buy_qv": 1476742890.842307, "taker_buy_valid": 1 }, "1738540800": { "opened": 1738540800, "o": 2869.68, "h": 2921.0, "l": 2125.01, "c": 2879.9, "v": 2807979.021, "qv": 7325488963.974643, "taker_buy_qv": 3509887592.196321, "taker_buy_valid": 1 }, "1738627200": { "opened": 1738627200, "o": 2879.89, "h": 2888.5, "l": 2632.6, "c": 2731.19, "v": 1259594.3919, "qv": 3477670143.18934, "taker_buy_qv": 1664512055.454141, "taker_buy_valid": 1 }, "1738713600": { "opened": 1738713600, "o": 2731.19, "h": 2826.95, "l": 2699.13, "c": 2788.25, "v": 686593.0429, "qv": 1897054238.490223, "taker_buy_qv": 906340721.064559, "taker_buy_valid": 1 }, "1738800000": { "opened": 1738800000, "o": 2788.25, "h": 2857.64, "l": 2655.28, "c": 2686.64, "v": 719459.9571, "qv": 1981674881.322119, "taker_buy_qv": 897799508.979957, "taker_buy_valid": 1 }, "1738886400": { "opened": 1738886400, "o": 2686.63, "h": 2797.5, "l": 2562.51, "c": 2622.1, "v": 695467.3612, "qv": 1875060380.334312, "taker_buy_qv": 882532535.722566, "taker_buy_valid": 1 }, "1738972800": { "opened": 1738972800, "o": 2622.11, "h": 2667.3, "l": 2588.8, "c": 2632.46, "v": 379685.1509, "qv": 996898803.984915, "taker_buy_qv": 478945902.373384, "taker_buy_valid": 1 }, "1739059200": { "opened": 1739059200, "o": 2632.46, "h": 2698.9, "l": 2520.02, "c": 2627.18, "v": 387166.7911, "qv": 1016386052.050485, "taker_buy_qv": 486833033.685477, "taker_buy_valid": 1 }, "1739145600": { "opened": 1739145600, "o": 2627.18, "h": 2693.79, "l": 2559.85, "c": 2661.19, "v": 398173.2716, "qv": 1051708232.55688, "taker_buy_qv": 515093980.36806, "taker_buy_valid": 1 }, "1739232000": { "opened": 1739232000, "o": 2661.19, "h": 2725.04, "l": 2558.24, "c": 2602.59, "v": 484196.1435, "qv": 1286091770.773805, "taker_buy_qv": 602010853.065178, "taker_buy_valid": 1 }, "1739318400": { "opened": 1739318400, "o": 2602.59, "h": 2795.45, "l": 2546.92, "c": 2738.27, "v": 646295.8959, "qv": 1705436939.533127, "taker_buy_qv": 858009920.218688, "taker_buy_valid": 1 }, "1739404800": { "opened": 1739404800, "o": 2738.27, "h": 2757.28, "l": 2612.76, "c": 2675.87, "v": 443769.2853, "qv": 1185301387.824423, "taker_buy_qv": 581683038.436098, "taker_buy_valid": 1 }, "1739491200": { "opened": 1739491200, "o": 2675.87, "h": 2791.78, "l": 2664.46, "c": 2725.95, "v": 419895.7862, "qv": 1142877818.043903, "taker_buy_qv": 606858652.139505, "taker_buy_valid": 1 }, "1739577600": { "opened": 1739577600, "o": 2725.95, "h": 2739.0, "l": 2662.28, "c": 2693.04, "v": 202971.4295, "qv": 548554180.222323, "taker_buy_qv": 245463912.573468, "taker_buy_valid": 1 }, "1739664000": { "opened": 1739664000, "o": 2693.04, "h": 2727.31, "l": 2651.26, "c": 2661.41, "v": 191231.5314, "qv": 514482095.174283, "taker_buy_qv": 240599550.812392, "taker_buy_valid": 1 }, "1739750400": { "opened": 1739750400, "o": 2661.41, "h": 2849.7, "l": 2637.71, "c": 2744.05, "v": 639739.8197, "qv": 1752388687.805609, "taker_buy_qv": 904399237.600089, "taker_buy_valid": 1 }, "1739836800": { "opened": 1739836800, "o": 2744.05, "h": 2756.93, "l": 2605.44, "c": 2671.99, "v": 604863.8737, "qv": 1616153629.018717, "taker_buy_qv": 762964442.385853, "taker_buy_valid": 1 }, "1739923200": { "opened": 1739923200, "o": 2672.0, "h": 2736.7, "l": 2656.03, "c": 2715.5, "v": 326154.0202, "qv": 882047186.131933, "taker_buy_qv": 442601160.332459, "taker_buy_valid": 1 }, "1740009600": { "opened": 1740009600, "o": 2715.51, "h": 2770.59, "l": 2707.18, "c": 2738.04, "v": 336735.2544, "qv": 921476439.354937, "taker_buy_qv": 466756209.201236, "taker_buy_valid": 1 }, "1740096000": { "opened": 1740096000, "o": 2738.04, "h": 2845.32, "l": 2616.72, "c": 2663.0, "v": 890440.0604, "qv": 2429306635.177234, "taker_buy_qv": 1170981749.414793, "taker_buy_valid": 1 }, "1740182400": { "opened": 1740182400, "o": 2663.0, "h": 2798.07, "l": 2653.33, "c": 2763.22, "v": 444989.6669, "qv": 1214059511.899935, "taker_buy_qv": 677008292.573996, "taker_buy_valid": 1 }, "1740268800": { "opened": 1740268800, "o": 2763.23, "h": 2857.34, "l": 2745.41, "c": 2819.69, "v": 611002.1222, "qv": 1711849865.819046, "taker_buy_qv": 901407652.084993, "taker_buy_valid": 1 }, "1740355200": { "opened": 1740355200, "o": 2819.7, "h": 2839.95, "l": 2470.33, "c": 2513.52, "v": 876876.3707, "qv": 2334572148.661955, "taker_buy_qv": 1095102528.763101, "taker_buy_valid": 1 }, "1740441600": { "opened": 1740441600, "o": 2513.52, "h": 2533.49, "l": 2313.49, "c": 2495.7, "v": 1322016.8718, "qv": 3207776114.782463, "taker_buy_qv": 1590563026.371759, "taker_buy_valid": 1 }, "1740528000": { "opened": 1740528000, "o": 2495.69, "h": 2507.5, "l": 2253.77, "c": 2336.37, "v": 863087.2133, "qv": 2059160287.050773, "taker_buy_qv": 975185376.421555, "taker_buy_valid": 1 }, "1740614400": { "opened": 1740614400, "o": 2336.38, "h": 2381.6, "l": 2230.57, "c": 2307.72, "v": 637583.9106, "qv": 1480849324.540646, "taker_buy_qv": 691230000.438891, "taker_buy_valid": 1 }, "1740700800": { "opened": 1740700800, "o": 2307.72, "h": 2314.18, "l": 2076.26, "c": 2237.59, "v": 1291539.0557, "qv": 2794546441.726884, "taker_buy_qv": 1351940395.764772, "taker_buy_valid": 1 }, "1740787200": { "opened": 1740787200, "o": 2237.59, "h": 2281.14, "l": 2142.73, "c": 2217.39, "v": 446430.7271, "qv": 988941461.430361, "taker_buy_qv": 463872993.775749, "taker_buy_valid": 1 }, "1740873600": { "opened": 1740873600, "o": 2217.4, "h": 2550.58, "l": 2172.04, "c": 2518.11, "v": 1266684.7748, "qv": 3001215557.603687, "taker_buy_qv": 1488652979.402768, "taker_buy_valid": 1 }, "1740960000": { "opened": 1740960000, "o": 2518.12, "h": 2523.56, "l": 2097.91, "c": 2149.01, "v": 1109565.2003, "qv": 2529346005.909485, "taker_buy_qv": 1161760907.053157, "taker_buy_valid": 1 }, "1741046400": { "opened": 1741046400, "o": 2149.02, "h": 2221.88, "l": 1993.2, "c": 2171.51, "v": 1257822.3372, "qv": 2634485208.259771, "taker_buy_qv": 1248910466.060303, "taker_buy_valid": 1 }, "1741132800": { "opened": 1741132800, "o": 2171.5, "h": 2273.51, "l": 2155.03, "c": 2241.59, "v": 687130.7897, "qv": 1514537132.807393, "taker_buy_qv": 720412253.031027, "taker_buy_valid": 1 }, "1741219200": { "opened": 1741219200, "o": 2241.59, "h": 2319.99, "l": 2176.9, "c": 2202.2, "v": 596908.3935, "qv": 1343407922.359188, "taker_buy_qv": 684721457.490546, "taker_buy_valid": 1 }, "1741305600": { "opened": 1741305600, "o": 2202.21, "h": 2258.47, "l": 2101.82, "c": 2141.6, "v": 782387.2606, "qv": 1698459492.23933, "taker_buy_qv": 834995037.361386, "taker_buy_valid": 1 }, "1741392000": { "opened": 1741392000, "o": 2141.6, "h": 2234.93, "l": 2105.06, "c": 2203.58, "v": 328793.0979, "qv": 714743022.410347, "taker_buy_qv": 359616114.815223, "taker_buy_valid": 1 }, "1741478400": { "opened": 1741478400, "o": 2203.57, "h": 2212.0, "l": 1989.66, "c": 2020.41, "v": 601671.5882, "qv": 1249766628.544949, "taker_buy_qv": 589074622.734246, "taker_buy_valid": 1 }, "1741564800": { "opened": 1741564800, "o": 2020.43, "h": 2152.4, "l": 1810.01, "c": 1865.1, "v": 1248745.3514, "qv": 2461512870.770777, "taker_buy_qv": 1216440716.446106, "taker_buy_valid": 1 }, "1741651200": { "opened": 1741651200, "o": 1865.11, "h": 1963.2, "l": 1754.28, "c": 1923.43, "v": 1171427.9995, "qv": 2203451540.611388, "taker_buy_qv": 1085290919.303633, "taker_buy_valid": 1 }, "1741737600": { "opened": 1741737600, "o": 1923.42, "h": 1960.0, "l": 1829.72, "c": 1908.2, "v": 788739.6763, "qv": 1494384669.01818, "taker_buy_qv": 756917595.001095, "taker_buy_valid": 1 }, "1741824000": { "opened": 1741824000, "o": 1908.2, "h": 1923.09, "l": 1821.81, "c": 1864.59, "v": 569537.2622, "qv": 1069629049.44307, "taker_buy_qv": 519941674.768743, "taker_buy_valid": 1 }, "1741910400": { "opened": 1741910400, "o": 1864.59, "h": 1945.64, "l": 1861.31, "c": 1911.65, "v": 375805.7355, "qv": 718122712.753679, "taker_buy_qv": 376032113.705905, "taker_buy_valid": 1 }, "1741996800": { "opened": 1741996800, "o": 1911.64, "h": 1957.19, "l": 1903.75, "c": 1937.17, "v": 209545.8675, "qv": 404571982.738394, "taker_buy_qv": 199258936.505655, "taker_buy_valid": 1 }, "1742083200": { "opened": 1742083200, "o": 1937.18, "h": 1940.87, "l": 1860.38, "c": 1887.0, "v": 324766.6564, "qv": 616620264.891675, "taker_buy_qv": 280566280.649476, "taker_buy_valid": 1 }, "1742169600": { "opened": 1742169600, "o": 1887.01, "h": 1952.4, "l": 1879.98, "c": 1926.31, "v": 334840.4877, "qv": 641484974.278307, "taker_buy_qv": 319499477.720785, "taker_buy_valid": 1 }, "1742256000": { "opened": 1742256000, "o": 1926.3, "h": 1936.2, "l": 1872.31, "c": 1931.54, "v": 332896.0155, "qv": 632109997.551311, "taker_buy_qv": 297667875.793969, "taker_buy_valid": 1 }, "1742342400": { "opened": 1742342400, "o": 1931.54, "h": 2069.9, "l": 1927.58, "c": 2056.06, "v": 691809.5034, "qv": 1385193898.481618, "taker_buy_qv": 677189954.262031, "taker_buy_valid": 1 }, "1742428800": { "opened": 1742428800, "o": 2056.05, "h": 2067.9, "l": 1952.17, "c": 1983.79, "v": 401518.9282, "qv": 800851703.937569, "taker_buy_qv": 370117787.131419, "taker_buy_valid": 1 }, "1742515200": { "opened": 1742515200, "o": 1983.79, "h": 1996.73, "l": 1937.1, "c": 1965.75, "v": 262641.659, "qv": 516587945.858554, "taker_buy_qv": 256964902.673041, "taker_buy_valid": 1 }, "1742601600": { "opened": 1742601600, "o": 1965.74, "h": 2006.61, "l": 1964.34, "c": 1980.69, "v": 170782.9574, "qv": 339679365.319319, "taker_buy_qv": 165949750.564435, "taker_buy_valid": 1 }, "1742688000": { "opened": 1742688000, "o": 1980.68, "h": 2020.74, "l": 1976.81, "c": 2005.99, "v": 268707.5233, "qv": 537810044.752251, "taker_buy_qv": 283218620.576171, "taker_buy_valid": 1 }, "1742774400": { "opened": 1742774400, "o": 2005.99, "h": 2104.11, "l": 1977.67, "c": 2081.2, "v": 477912.8154, "qv": 985984215.594533, "taker_buy_qv": 499157615.491606, "taker_buy_valid": 1 }, "1742860800": { "opened": 1742860800, "o": 2081.2, "h": 2097.7, "l": 2037.08, "c": 2066.15, "v": 328765.3292, "qv": 678919919.780749, "taker_buy_qv": 299282311.765827, "taker_buy_valid": 1 }, "1742947200": { "opened": 1742947200, "o": 2066.16, "h": 2079.21, "l": 1981.6, "c": 2009.52, "v": 428975.3286, "qv": 872757205.466645, "taker_buy_qv": 369125581.320511, "taker_buy_valid": 1 }, "1743033600": { "opened": 1743033600, "o": 2009.52, "h": 2037.38, "l": 1987.06, "c": 2003.66, "v": 360634.8383, "qv": 726385594.534751, "taker_buy_qv": 310291637.030968, "taker_buy_valid": 1 }, "1743120000": { "opened": 1743120000, "o": 2003.67, "h": 2015.93, "l": 1860.0, "c": 1896.9, "v": 626167.5832, "qv": 1197329354.058415, "taker_buy_qv": 587606938.584515, "taker_buy_valid": 1 }, "1743206400": { "opened": 1743206400, "o": 1896.9, "h": 1913.6, "l": 1797.2, "c": 1828.08, "v": 409769.7555, "qv": 758545295.871779, "taker_buy_qv": 368752720.356886, "taker_buy_valid": 1 }, "1743292800": { "opened": 1743292800, "o": 1828.09, "h": 1849.01, "l": 1767.69, "c": 1807.74, "v": 327843.4476, "qv": 595676639.883548, "taker_buy_qv": 298224370.054843, "taker_buy_valid": 1 }, "1743379200": { "opened": 1743379200, "o": 1807.74, "h": 1854.22, "l": 1776.75, "c": 1822.43, "v": 497854.9052, "qv": 904456573.010415, "taker_buy_qv": 451323627.204578, "taker_buy_valid": 1 }, "1743465600": { "opened": 1743465600, "o": 1822.43, "h": 1927.9, "l": 1817.88, "c": 1904.98, "v": 452989.0974, "qv": 851190042.273377, "taker_buy_qv": 427068696.66992, "taker_buy_valid": 1 }, "1743552000": { "opened": 1743552000, "o": 1904.98, "h": 1957.0, "l": 1781.53, "c": 1795.22, "v": 750840.7823, "qv": 1411539014.562126, "taker_buy_qv": 685797603.628611, "taker_buy_valid": 1 }, "1743638400": { "opened": 1743638400, "o": 1795.21, "h": 1845.26, "l": 1750.0, "c": 1817.23, "v": 508075.018, "qv": 912214691.840036, "taker_buy_qv": 455404696.427552, "taker_buy_valid": 1 }, "1743724800": { "opened": 1743724800, "o": 1817.23, "h": 1835.68, "l": 1758.72, "c": 1816.87, "v": 572734.4702, "qv": 1030518559.141754, "taker_buy_qv": 499272616.797469, "taker_buy_valid": 1 }, "1743811200": { "opened": 1743811200, "o": 1816.88, "h": 1827.29, "l": 1764.39, "c": 1806.01, "v": 201716.2696, "qv": 362822603.997079, "taker_buy_qv": 173484839.307568, "taker_buy_valid": 1 }, "1743897600": { "opened": 1743897600, "o": 1806.02, "h": 1817.0, "l": 1537.5, "c": 1580.76, "v": 979847.0958, "qv": 1621420911.803542, "taker_buy_qv": 751319408.63196, "taker_buy_valid": 1 }, "1743984000": { "opened": 1743984000, "o": 1580.77, "h": 1639.0, "l": 1411.01, "c": 1553.04, "v": 2168796.0067, "qv": 3314200223.327178, "taker_buy_qv": 1645270461.504365, "taker_buy_valid": 1 }, "1744070400": { "opened": 1744070400, "o": 1553.04, "h": 1618.67, "l": 1441.3, "c": 1473.41, "v": 891846.1327, "qv": 1361139288.977932, "taker_buy_qv": 686762120.765776, "taker_buy_valid": 1 }, "1744156800": { "opened": 1744156800, "o": 1473.41, "h": 1689.0, "l": 1385.05, "c": 1669.51, "v": 1968530.9138, "qv": 2995077137.626647, "taker_buy_qv": 1508747907.727771, "taker_buy_valid": 1 }, "1744243200": { "opened": 1744243200, "o": 1669.51, "h": 1669.85, "l": 1471.02, "c": 1522.25, "v": 911855.3934, "qv": 1425649915.894919, "taker_buy_qv": 711164539.487151, "taker_buy_valid": 1 }, "1744329600": { "opened": 1744329600, "o": 1522.24, "h": 1591.47, "l": 1504.63, "c": 1566.85, "v": 578484.3183, "qv": 901210974.608363, "taker_buy_qv": 476514872.298804, "taker_buy_valid": 1 }, "1744416000": { "opened": 1744416000, "o": 1566.85, "h": 1669.59, "l": 1546.06, "c": 1644.18, "v": 501867.9033, "qv": 813176435.313973, "taker_buy_qv": 432987094.823904, "taker_buy_valid": 1 }, "1744502400": { "opened": 1744502400, "o": 1644.19, "h": 1649.75, "l": 1562.01, "c": 1597.76, "v": 580136.6145, "qv": 931598664.291855, "taker_buy_qv": 452135764.611083, "taker_buy_valid": 1 }, "1744588800": { "opened": 1744588800, "o": 1597.76, "h": 1691.5, "l": 1595.56, "c": 1623.77, "v": 645930.1419, "qv": 1062426756.849636, "taker_buy_qv": 546536662.981744, "taker_buy_valid": 1 }, "1744675200": { "opened": 1744675200, "o": 1623.78, "h": 1661.21, "l": 1583.12, "c": 1588.78, "v": 476178.8915, "qv": 774210116.710625, "taker_buy_qv": 377978352.554607, "taker_buy_valid": 1 }, "1744761600": { "opened": 1744761600, "o": 1588.77, "h": 1613.66, "l": 1538.07, "c": 1577.14, "v": 611387.8686, "qv": 965271509.893183, "taker_buy_qv": 491272640.364742, "taker_buy_valid": 1 }, "1744848000": { "opened": 1744848000, "o": 1577.15, "h": 1616.96, "l": 1563.2, "c": 1583.62, "v": 449870.3628, "qv": 716711483.143345, "taker_buy_qv": 361610704.821231, "taker_buy_valid": 1 }, "1744934400": { "opened": 1744934400, "o": 1583.63, "h": 1600.64, "l": 1573.54, "c": 1588.6, "v": 200409.0359, "qv": 317931022.839473, "taker_buy_qv": 157166748.966902, "taker_buy_valid": 1 }, "1745020800": { "opened": 1745020800, "o": 1588.6, "h": 1631.81, "l": 1585.01, "c": 1613.27, "v": 223096.3899, "qv": 358254845.712294, "taker_buy_qv": 192451022.067047, "taker_buy_valid": 1 }, "1745107200": { "opened": 1745107200, "o": 1613.26, "h": 1619.19, "l": 1565.59, "c": 1587.36, "v": 276052.2306, "qv": 438377495.975152, "taker_buy_qv": 219774032.482756, "taker_buy_valid": 1 }, "1745193600": { "opened": 1745193600, "o": 1587.36, "h": 1658.75, "l": 1564.07, "c": 1579.57, "v": 691486.6667, "qv": 1117358203.868595, "taker_buy_qv": 565324291.159292, "taker_buy_valid": 1 }, "1745280000": { "opened": 1745280000, "o": 1579.57, "h": 1778.0, "l": 1537.26, "c": 1756.26, "v": 1103036.9586, "qv": 1833852783.080129, "taker_buy_qv": 949980453.538352, "taker_buy_valid": 1 }, "1745366400": { "opened": 1745366400, "o": 1756.25, "h": 1834.86, "l": 1744.95, "c": 1795.07, "v": 887545.6316, "qv": 1590311895.515477, "taker_buy_qv": 834633411.499644, "taker_buy_valid": 1 }, "1745452800": { "opened": 1745452800, "o": 1795.08, "h": 1802.82, "l": 1722.9, "c": 1769.65, "v": 483465.0385, "qv": 851507192.04646, "taker_buy_qv": 401904077.519877, "taker_buy_valid": 1 }, "1745539200": { "opened": 1745539200, "o": 1769.64, "h": 1827.32, "l": 1738.6, "c": 1784.6, "v": 595610.8894, "qv": 1063192910.339053, "taker_buy_qv": 553732398.650821, "taker_buy_valid": 1 }, "1745625600": { "opened": 1745625600, "o": 1784.6, "h": 1841.16, "l": 1778.94, "c": 1820.88, "v": 355068.0442, "qv": 640645562.865216, "taker_buy_qv": 332672166.455174, "taker_buy_valid": 1 }, "1745712000": { "opened": 1745712000, "o": 1820.87, "h": 1857.47, "l": 1781.9, "c": 1791.29, "v": 340332.6435, "qv": 616122293.308254, "taker_buy_qv": 298455924.453593, "taker_buy_valid": 1 }, "1745798400": { "opened": 1745798400, "o": 1791.29, "h": 1827.98, "l": 1744.71, "c": 1799.88, "v": 587269.743, "qv": 1049690759.152374, "taker_buy_qv": 504906960.405928, "taker_buy_valid": 1 }, "1745884800": { "opened": 1745884800, "o": 1799.88, "h": 1842.99, "l": 1780.47, "c": 1797.81, "v": 480456.3884, "qv": 871685371.749142, "taker_buy_qv": 448518545.933271, "taker_buy_valid": 1 }, "1745971200": { "opened": 1745971200, "o": 1797.81, "h": 1816.8, "l": 1731.7, "c": 1793.61, "v": 473523.9877, "qv": 843558998.326332, "taker_buy_qv": 400751136.051079, "taker_buy_valid": 1 }, "1746057600": { "opened": 1746057600, "o": 1793.62, "h": 1873.17, "l": 1792.52, "c": 1838.11, "v": 537198.7291, "qv": 988206595.824892, "taker_buy_qv": 523485516.257833, "taker_buy_valid": 1 }, "1746144000": { "opened": 1746144000, "o": 1838.1, "h": 1871.0, "l": 1813.0, "c": 1842.2, "v": 410667.875, "qv": 755324594.318921, "taker_buy_qv": 394103918.039345, "taker_buy_valid": 1 }, "1746230400": { "opened": 1746230400, "o": 1842.2, "h": 1848.6, "l": 1810.0, "c": 1833.52, "v": 213751.5979, "qv": 391267436.332057, "taker_buy_qv": 187310371.211181, "taker_buy_valid": 1 }, "1746316800": { "opened": 1746316800, "o": 1833.52, "h": 1849.95, "l": 1803.0, "c": 1808.86, "v": 238254.3564, "qv": 435999576.565349, "taker_buy_qv": 210878994.455424, "taker_buy_valid": 1 }, "1746403200": { "opened": 1746403200, "o": 1808.86, "h": 1833.55, "l": 1781.85, "c": 1820.19, "v": 342341.0078, "qv": 619310042.705, "taker_buy_qv": 315946281.030022, "taker_buy_valid": 1 }, "1746489600": { "opened": 1746489600, "o": 1820.19, "h": 1820.9, "l": 1752.0, "c": 1817.0, "v": 384584.2451, "qv": 687049952.313885, "taker_buy_qv": 335412217.286639, "taker_buy_valid": 1 }, "1746576000": { "opened": 1746576000, "o": 1817.0, "h": 1850.0, "l": 1787.01, "c": 1811.11, "v": 456170.0705, "qv": 831394497.734043, "taker_buy_qv": 432215626.276345, "taker_buy_valid": 1 }, "1746662400": { "opened": 1746662400, "o": 1811.11, "h": 2226.0, "l": 1808.71, "c": 2207.39, "v": 1473152.686, "qv": 2976074419.323541, "taker_buy_qv": 1564609175.673035, "taker_buy_valid": 1 }, "1746748800": { "opened": 1746748800, "o": 2207.39, "h": 2490.77, "l": 2184.33, "c": 2345.04, "v": 1667041.0382, "qv": 3881949928.351723, "taker_buy_qv": 1901989668.677011, "taker_buy_valid": 1 }, "1746835200": { "opened": 1746835200, "o": 2345.04, "h": 2600.0, "l": 2317.0, "c": 2583.23, "v": 979350.1606, "qv": 2393510879.665205, "taker_buy_qv": 1242333639.703975, "taker_buy_valid": 1 }, "1746921600": { "opened": 1746921600, "o": 2583.22, "h": 2608.13, "l": 2435.51, "c": 2514.57, "v": 831584.3888, "qv": 2087255708.689512, "taker_buy_qv": 1010999635.269731, "taker_buy_valid": 1 }, "1747008000": { "opened": 1747008000, "o": 2514.58, "h": 2624.0, "l": 2406.63, "c": 2495.47, "v": 1068680.9433, "qv": 2694150708.642761, "taker_buy_qv": 1347640836.766131, "taker_buy_valid": 1 }, "1747094400": { "opened": 1747094400, "o": 2495.48, "h": 2738.5, "l": 2415.3, "c": 2679.71, "v": 1031355.6465, "qv": 2653880363.305381, "taker_buy_qv": 1468803335.988289, "taker_buy_valid": 1 }, "1747180800": { "opened": 1747180800, "o": 2679.71, "h": 2725.99, "l": 2547.26, "c": 2609.74, "v": 830047.1122, "qv": 2183890526.340228, "taker_buy_qv": 1088633834.584732, "taker_buy_valid": 1 }, "1747267200": { "opened": 1747267200, "o": 2609.75, "h": 2647.03, "l": 2476.03, "c": 2548.69, "v": 768954.0332, "qv": 1963827790.236602, "taker_buy_qv": 1012773316.797603, "taker_buy_valid": 1 }, "1747353600": { "opened": 1747353600, "o": 2548.7, "h": 2649.31, "l": 2529.4, "c": 2537.12, "v": 605953.6919, "qv": 1568128704.046345, "taker_buy_qv": 837990689.566938, "taker_buy_valid": 1 }, "1747440000": { "opened": 1747440000, "o": 2537.13, "h": 2538.16, "l": 2446.42, "c": 2475.08, "v": 494333.2782, "qv": 1227578098.31878, "taker_buy_qv": 566013389.009042, "taker_buy_valid": 1 }, "1747526400": { "opened": 1747526400, "o": 2475.09, "h": 2587.61, "l": 2323.21, "c": 2497.78, "v": 810103.1851, "qv": 2001441345.434297, "taker_buy_qv": 990832542.382129, "taker_buy_valid": 1 }, "1747612800": { "opened": 1747612800, "o": 2497.78, "h": 2547.36, "l": 2348.38, "c": 2528.14, "v": 861747.523, "qv": 2109843607.573324, "taker_buy_qv": 1057907975.585551, "taker_buy_valid": 1 }, "1747699200": { "opened": 1747699200, "o": 2528.14, "h": 2588.63, "l": 2442.4, "c": 2524.19, "v": 676989.1747, "qv": 1703522806.130449, "taker_buy_qv": 851893459.669116, "taker_buy_valid": 1 }, "1747785600": { "opened": 1747785600, "o": 2524.19, "h": 2615.95, "l": 2452.2, "c": 2550.99, "v": 1095890.2902, "qv": 2780015740.832861, "taker_buy_qv": 1397549396.349744, "taker_buy_valid": 1 }, "1747872000": { "opened": 1747872000, "o": 2551.0, "h": 2692.99, "l": 2544.83, "c": 2664.82, "v": 852555.6669, "qv": 2246807632.745271, "taker_buy_qv": 1182067855.833156, "taker_buy_valid": 1 }, "1747958400": { "opened": 1747958400, "o": 2664.83, "h": 2734.23, "l": 2498.3, "c": 2526.5, "v": 971442.4532, "qv": 2537338702.615742, "taker_buy_qv": 1237163443.755829, "taker_buy_valid": 1 }, "1748044800": { "opened": 1748044800, "o": 2526.49, "h": 2575.85, "l": 2515.08, "c": 2530.4, "v": 257544.2344, "qv": 656038924.220513, "taker_buy_qv": 326091787.487667, "taker_buy_valid": 1 }, "1748131200": { "opened": 1748131200, "o": 2530.41, "h": 2554.26, "l": 2463.0, "c": 2551.22, "v": 359890.0299, "qv": 901956598.724874, "taker_buy_qv": 427565947.988837, "taker_buy_valid": 1 }, "1748217600": { "opened": 1748217600, "o": 2551.22, "h": 2599.0, "l": 2525.86, "c": 2563.7, "v": 362971.1182, "qv": 929347758.924527, "taker_buy_qv": 448860267.783445, "taker_buy_valid": 1 }, "1748304000": { "opened": 1748304000, "o": 2563.7, "h": 2712.36, "l": 2509.46, "c": 2660.81, "v": 798430.8862, "qv": 2101748442.524873, "taker_buy_qv": 1085725214.202044, "taker_buy_valid": 1 }, "1748390400": { "opened": 1748390400, "o": 2660.81, "h": 2689.14, "l": 2608.5, "c": 2681.6, "v": 560095.6833, "qv": 1480645502.351484, "taker_buy_qv": 722627732.75787, "taker_buy_valid": 1 }, "1748476800": { "opened": 1748476800, "o": 2681.61, "h": 2788.0, "l": 2619.05, "c": 2631.39, "v": 811567.2545, "qv": 2189640513.339573, "taker_buy_qv": 1094147671.84856, "taker_buy_valid": 1 }, "1748563200": { "opened": 1748563200, "o": 2631.39, "h": 2649.23, "l": 2507.35, "c": 2531.34, "v": 763045.2564, "qv": 1976177953.879442, "taker_buy_qv": 975743608.339547, "taker_buy_valid": 1 }, "1748649600": { "opened": 1748649600, "o": 2531.35, "h": 2550.34, "l": 2475.33, "c": 2528.06, "v": 394537.2521, "qv": 994330383.170508, "taker_buy_qv": 497000872.324811, "taker_buy_valid": 1 }, "1748736000": { "opened": 1748736000, "o": 2528.06, "h": 2547.79, "l": 2468.56, "c": 2539.21, "v": 332021.7088, "qv": 834842712.277541, "taker_buy_qv": 416473007.507851, "taker_buy_valid": 1 }, "1748822400": { "opened": 1748822400, "o": 2539.2, "h": 2615.0, "l": 2475.0, "c": 2607.41, "v": 468889.9737, "qv": 1184963591.471666, "taker_buy_qv": 588585524.428128, "taker_buy_valid": 1 }, "1748908800": { "opened": 1748908800, "o": 2607.42, "h": 2655.38, "l": 2575.0, "c": 2593.36, "v": 454383.0439, "qv": 1188862077.100825, "taker_buy_qv": 597147462.454556, "taker_buy_valid": 1 }, "1748995200": { "opened": 1748995200, "o": 2593.35, "h": 2679.88, "l": 2583.5, "c": 2607.68, "v": 502494.8214, "qv": 1321537606.684948, "taker_buy_qv": 685080028.877307, "taker_buy_valid": 1 }, "1749081600": { "opened": 1749081600, "o": 2607.68, "h": 2640.86, "l": 2391.66, "c": 2414.01, "v": 808938.0344, "qv": 2047572739.901186, "taker_buy_qv": 958339246.460727, "taker_buy_valid": 1 }, "1749168000": { "opened": 1749168000, "o": 2414.02, "h": 2531.36, "l": 2381.49, "c": 2476.1, "v": 578843.4974, "qv": 1428256037.775954, "taker_buy_qv": 717257126.502031, "taker_buy_valid": 1 }, "1749254400": { "opened": 1749254400, "o": 2476.1, "h": 2544.36, "l": 2457.0, "c": 2524.63, "v": 264787.6743, "qv": 662320802.305284, "taker_buy_qv": 339037471.977697, "taker_buy_valid": 1 }, "1749340800": { "opened": 1749340800, "o": 2524.64, "h": 2548.63, "l": 2490.58, "c": 2509.83, "v": 266474.7139, "qv": 670516749.059655, "taker_buy_qv": 339794332.050441, "taker_buy_valid": 1 }, "1749427200": { "opened": 1749427200, "o": 2509.84, "h": 2693.99, "l": 2477.73, "c": 2680.13, "v": 568726.3025, "qv": 1458505754.33474, "taker_buy_qv": 779517686.549857, "taker_buy_valid": 1 }, "1749513600": { "opened": 1749513600, "o": 2680.13, "h": 2827.0, "l": 2655.61, "c": 2816.4, "v": 1138405.4775, "qv": 3115655145.472068, "taker_buy_qv": 1656990975.326069, "taker_buy_valid": 1 }, "1749600000": { "opened": 1749600000, "o": 2816.41, "h": 2879.22, "l": 2743.75, "c": 2771.61, "v": 850210.9324, "qv": 2388186204.977766, "taker_buy_qv": 1153264237.421366, "taker_buy_valid": 1 }, "1749686400": { "opened": 1749686400, "o": 2771.6, "h": 2784.83, "l": 2616.24, "c": 2642.65, "v": 699593.3757, "qv": 1905633561.097528, "taker_buy_qv": 937069085.599158, "taker_buy_valid": 1 }, "1749772800": { "opened": 1749772800, "o": 2642.66, "h": 2645.45, "l": 2436.98, "c": 2579.19, "v": 1202176.2972, "qv": 3033896895.562154, "taker_buy_qv": 1438866069.089298, "taker_buy_valid": 1 }, "1749859200": { "opened": 1749859200, "o": 2579.19, "h": 2579.43, "l": 2488.72, "c": 2530.76, "v": 331438.9278, "qv": 838399986.460107, "taker_buy_qv": 393033307.094926, "taker_buy_valid": 1 }, "1749945600": { "opened": 1749945600, "o": 2530.77, "h": 2559.51, "l": 2492.0, "c": 2547.61, "v": 299701.6624, "qv": 758742736.767623, "taker_buy_qv": 388090718.363716, "taker_buy_valid": 1 }, "1750032000": { "opened": 1750032000, "o": 2547.62, "h": 2680.34, "l": 2514.85, "c": 2544.17, "v": 680429.988, "qv": 1774646762.471706, "taker_buy_qv": 910684719.14748, "taker_buy_valid": 1 }, "1750118400": { "opened": 1750118400, "o": 2544.17, "h": 2618.6, "l": 2453.8, "c": 2509.95, "v": 715930.4081, "qv": 1815306987.093816, "taker_buy_qv": 912037726.665479, "taker_buy_valid": 1 }, "1750204800": { "opened": 1750204800, "o": 2509.95, "h": 2548.42, "l": 2465.78, "c": 2525.0, "v": 504532.1818, "qv": 1266177014.470926, "taker_buy_qv": 628614334.113376, "taker_buy_valid": 1 }, "1750291200": { "opened": 1750291200, "o": 2525.0, "h": 2546.91, "l": 2485.03, "c": 2521.12, "v": 252646.059, "qv": 636251233.010393, "taker_buy_qv": 307645921.480362, "taker_buy_valid": 1 }, "1750377600": { "opened": 1750377600, "o": 2521.13, "h": 2569.0, "l": 2367.36, "c": 2406.49, "v": 632027.8235, "qv": 1559837109.182709, "taker_buy_qv": 700887886.0366, "taker_buy_valid": 1 }, "1750464000": { "opened": 1750464000, "o": 2406.49, "h": 2448.8, "l": 2216.0, "c": 2295.73, "v": 496783.864, "qv": 1167664698.578644, "taker_buy_qv": 525577801.093422, "taker_buy_valid": 1 }, "1750550400": { "opened": 1750550400, "o": 2295.72, "h": 2314.48, "l": 2111.89, "c": 2227.7, "v": 840155.8295, "qv": 1865382440.303028, "taker_buy_qv": 910717903.71948, "taker_buy_valid": 1 }, "1750636800": { "opened": 1750636800, "o": 2227.7, "h": 2438.68, "l": 2188.0, "c": 2411.66, "v": 744583.8003, "qv": 1707539521.027113, "taker_buy_qv": 842382247.363266, "taker_buy_valid": 1 }, "1750723200": { "opened": 1750723200, "o": 2411.66, "h": 2482.04, "l": 2376.11, "c": 2448.45, "v": 516760.6621, "qv": 1252322606.094842, "taker_buy_qv": 619378004.307767, "taker_buy_valid": 1 }, "1750809600": { "opened": 1750809600, "o": 2448.46, "h": 2468.69, "l": 2389.69, "c": 2418.49, "v": 414894.7387, "qv": 1007574107.706431, "taker_buy_qv": 501745009.719739, "taker_buy_valid": 1 }, "1750896000": { "opened": 1750896000, "o": 2418.5, "h": 2520.92, "l": 2394.32, "c": 2415.96, "v": 463704.0261, "qv": 1138310757.584065, "taker_buy_qv": 577384294.658558, "taker_buy_valid": 1 }, "1750982400": { "opened": 1750982400, "o": 2415.96, "h": 2463.54, "l": 2382.53, "c": 2423.17, "v": 381474.766, "qv": 927024811.54842, "taker_buy_qv": 397737067.688627, "taker_buy_valid": 1 }, "1751068800": { "opened": 1751068800, "o": 2423.17, "h": 2447.8, "l": 2405.81, "c": 2435.62, "v": 155814.9859, "qv": 378310903.948948, "taker_buy_qv": 182401886.244142, "taker_buy_valid": 1 }, "1751155200": { "opened": 1751155200, "o": 2435.62, "h": 2525.0, "l": 2412.0, "c": 2500.09, "v": 284291.8057, "qv": 700329421.976834, "taker_buy_qv": 363091989.661933, "taker_buy_valid": 1 }, "1751241600": { "opened": 1751241600, "o": 2500.09, "h": 2524.3, "l": 2431.0, "c": 2485.47, "v": 440455.714, "qv": 1093515997.924797, "taker_buy_qv": 558417620.217763, "taker_buy_valid": 1 }, "1751328000": { "opened": 1751328000, "o": 2485.47, "h": 2500.8, "l": 2386.52, "c": 2405.01, "v": 351951.0868, "qv": 858543228.334264, "taker_buy_qv": 387699992.1451, "taker_buy_valid": 1 }, "1751414400": { "opened": 1751414400, "o": 2405.01, "h": 2619.28, "l": 2373.0, "c": 2570.41, "v": 634967.0337, "qv": 1599878809.253887, "taker_buy_qv": 814743086.674377, "taker_buy_valid": 1 }, "1751500800": { "opened": 1751500800, "o": 2570.41, "h": 2635.5, "l": 2556.12, "c": 2591.25, "v": 504943.6592, "qv": 1308429372.972785, "taker_buy_qv": 676592013.259716, "taker_buy_valid": 1 }, "1751587200": { "opened": 1751587200, "o": 2591.26, "h": 2603.17, "l": 2474.24, "c": 2508.04, "v": 452593.02, "qv": 1142275937.968202, "taker_buy_qv": 500628761.729327, "taker_buy_valid": 1 }, "1751673600": { "opened": 1751673600, "o": 2508.04, "h": 2529.81, "l": 2487.95, "c": 2516.41, "v": 157198.0958, "qv": 394906375.017766, "taker_buy_qv": 199902327.125929, "taker_buy_valid": 1 }, "1751760000": { "opened": 1751760000, "o": 2516.42, "h": 2605.0, "l": 2503.5, "c": 2570.35, "v": 277593.6319, "qv": 707971625.070802, "taker_buy_qv": 353423928.298894, "taker_buy_valid": 1 }, "1751846400": { "opened": 1751846400, "o": 2570.35, "h": 2590.57, "l": 2512.0, "c": 2542.29, "v": 315707.5272, "qv": 805370144.473485, "taker_buy_qv": 396828929.460145, "taker_buy_valid": 1 }, "1751932800": { "opened": 1751932800, "o": 2542.3, "h": 2628.21, "l": 2523.59, "c": 2615.25, "v": 370915.7321, "qv": 957180096.783727, "taker_buy_qv": 499495444.930149, "taker_buy_valid": 1 }, "1752019200": { "opened": 1752019200, "o": 2615.25, "h": 2795.74, "l": 2589.78, "c": 2768.74, "v": 686119.3772, "qv": 1844561572.906599, "taker_buy_qv": 961263657.537834, "taker_buy_valid": 1 }, "1752105600": { "opened": 1752105600, "o": 2768.74, "h": 3000.0, "l": 2755.5, "c": 2951.29, "v": 951896.07, "qv": 2707997922.265638, "taker_buy_qv": 1391543272.394588, "taker_buy_valid": 1 }, "1752192000": { "opened": 1752192000, "o": 2951.29, "h": 3040.15, "l": 2913.75, "c": 2958.22, "v": 906839.1689, "qv": 2704484897.471723, "taker_buy_qv": 1332154807.314855, "taker_buy_valid": 1 }, "1752278400": { "opened": 1752278400, "o": 2958.21, "h": 2979.78, "l": 2903.85, "c": 2943.28, "v": 348884.8877, "qv": 1027324169.831482, "taker_buy_qv": 498560502.191284, "taker_buy_valid": 1 }, "1752364800": { "opened": 1752364800, "o": 2943.29, "h": 3020.31, "l": 2936.49, "c": 2972.03, "v": 357333.5016, "qv": 1063507989.977405, "taker_buy_qv": 539737375.12212, "taker_buy_valid": 1 }, "1752451200": { "opened": 1752451200, "o": 2972.03, "h": 3083.0, "l": 2962.81, "c": 3013.62, "v": 815552.6496, "qv": 2470137078.017986, "taker_buy_qv": 1172067555.150503, "taker_buy_valid": 1 }, "1752537600": { "opened": 1752537600, "o": 3013.61, "h": 3144.14, "l": 2932.46, "c": 3137.89, "v": 863583.7377, "qv": 2610352115.953149, "taker_buy_qv": 1369794578.661733, "taker_buy_valid": 1 }, "1752624000": { "opened": 1752624000, "o": 3137.9, "h": 3425.0, "l": 3101.0, "c": 3371.35, "v": 1135950.5831, "qv": 3699155067.268267, "taker_buy_qv": 1907885299.313174, "taker_buy_valid": 1 }, "1752710400": { "opened": 1752710400, "o": 3371.35, "h": 3523.44, "l": 3310.77, "c": 3476.87, "v": 974065.8264, "qv": 3331779733.255004, "taker_buy_qv": 1656122659.302883, "taker_buy_valid": 1 }, "1752796800": { "opened": 1752796800, "o": 3476.88, "h": 3673.84, "l": 3458.68, "c": 3546.92, "v": 1163823.3977, "qv": 4180688128.221824, "taker_buy_qv": 2043472787.034766, "taker_buy_valid": 1 }, "1752883200": { "opened": 1752883200, "o": 3546.92, "h": 3608.3, "l": 3506.79, "c": 3592.01, "v": 381791.9213, "qv": 1360031951.337076, "taker_buy_qv": 635470858.679646, "taker_buy_valid": 1 }, "1752969600": { "opened": 1752969600, "o": 3592.0, "h": 3824.56, "l": 3579.13, "c": 3756.69, "v": 852356.5533, "qv": 3170505338.400095, "taker_buy_qv": 1649205513.376342, "taker_buy_valid": 1 }, "1753056000": { "opened": 1753056000, "o": 3756.69, "h": 3860.0, "l": 3701.01, "c": 3762.33, "v": 812074.0534, "qv": 3070256408.919716, "taker_buy_qv": 1458766820.895454, "taker_buy_valid": 1 }, "1753142400": { "opened": 1753142400, "o": 3762.32, "h": 3798.65, "l": 3616.54, "c": 3746.21, "v": 870127.3864, "qv": 3216022611.720179, "taker_buy_qv": 1548480285.714007, "taker_buy_valid": 1 }, "1753228800": { "opened": 1753228800, "o": 3746.21, "h": 3764.2, "l": 3527.0, "c": 3628.29, "v": 800259.4025, "qv": 2907900644.920295, "taker_buy_qv": 1341700552.416428, "taker_buy_valid": 1 }, "1753315200": { "opened": 1753315200, "o": 3628.29, "h": 3771.0, "l": 3502.85, "c": 3706.94, "v": 749459.495, "qv": 2743326751.987169, "taker_buy_qv": 1364487144.845279, "taker_buy_valid": 1 }, "1753401600": { "opened": 1753401600, "o": 3706.95, "h": 3747.0, "l": 3573.76, "c": 3724.96, "v": 764606.7261, "qv": 2799663682.731906, "taker_buy_qv": 1356082362.396368, "taker_buy_valid": 1 }, "1753488000": { "opened": 1753488000, "o": 3724.97, "h": 3793.0, "l": 3697.66, "c": 3741.1, "v": 407259.7024, "qv": 1525422085.066145, "taker_buy_qv": 767464713.633392, "taker_buy_valid": 1 }, "1753574400": { "opened": 1753574400, "o": 3741.11, "h": 3879.82, "l": 3731.0, "c": 3872.1, "v": 457352.4605, "qv": 1744992440.585528, "taker_buy_qv": 878880700.378826, "taker_buy_valid": 1 }, "1753660800": { "opened": 1753660800, "o": 3872.11, "h": 3941.0, "l": 3754.0, "c": 3799.0, "v": 620994.7463, "qv": 2387363538.135913, "taker_buy_qv": 1169796792.116981, "taker_buy_valid": 1 }, "1753747200": { "opened": 1753747200, "o": 3799.0, "h": 3886.44, "l": 3716.04, "c": 3793.79, "v": 584210.4393, "qv": 2218694085.767802, "taker_buy_qv": 1088086275.201961, "taker_buy_valid": 1 }, "1753833600": { "opened": 1753833600, "o": 3793.79, "h": 3834.03, "l": 3677.65, "c": 3810.0, "v": 525424.9003, "qv": 1984744001.488409, "taker_buy_qv": 941064351.695855, "taker_buy_valid": 1 }, "1753920000": { "opened": 1753920000, "o": 3810.0, "h": 3878.67, "l": 3684.33, "c": 3698.39, "v": 516088.4503, "qv": 1961880275.402547, "taker_buy_qv": 934297246.777987, "taker_buy_valid": 1 }, "1754006400": { "opened": 1754006400, "o": 3698.39, "h": 3724.02, "l": 3431.75, "c": 3488.2, "v": 783869.1517, "qv": 2826423714.237822, "taker_buy_qv": 1304785660.601062, "taker_buy_valid": 1 }, "1754092800": { "opened": 1754092800, "o": 3488.21, "h": 3537.69, "l": 3368.29, "c": 3393.94, "v": 494195.7094, "qv": 1709705648.162931, "taker_buy_qv": 802069751.333398, "taker_buy_valid": 1 }, "1754179200": { "opened": 1754179200, "o": 3393.94, "h": 3521.79, "l": 3354.28, "c": 3496.74, "v": 296347.6758, "qv": 1026636932.33361, "taker_buy_qv": 543358817.947113, "taker_buy_valid": 1 }, "1754265600": { "opened": 1754265600, "o": 3496.75, "h": 3736.73, "l": 3490.73, "c": 3720.99, "v": 463349.9861, "qv": 1677819313.332998, "taker_buy_qv": 873258522.311276, "taker_buy_valid": 1 }, "1754352000": { "opened": 1754352000, "o": 3720.99, "h": 3722.24, "l": 3546.0, "c": 3612.0, "v": 489070.9589, "qv": 1772309727.640444, "taker_buy_qv": 834391670.474387, "taker_buy_valid": 1 }, "1754438400": { "opened": 1754438400, "o": 3612.01, "h": 3698.6, "l": 3564.19, "c": 3683.31, "v": 365309.9205, "qv": 1326203496.30214, "taker_buy_qv": 677091112.596109, "taker_buy_valid": 1 }, "1754524800": { "opened": 1754524800, "o": 3683.31, "h": 3927.77, "l": 3647.63, "c": 3910.31, "v": 631678.9872, "qv": 2402252971.431741, "taker_buy_qv": 1310682080.45414, "taker_buy_valid": 1 }, "1754611200": { "opened": 1754611200, "o": 3910.3, "h": 4071.0, "l": 3880.0, "c": 4009.5, "v": 723300.0109, "qv": 2868715363.889369, "taker_buy_qv": 1545604109.313508, "taker_buy_valid": 1 }, "1754697600": { "opened": 1754697600, "o": 4009.51, "h": 4326.2, "l": 4006.63, "c": 4260.62, "v": 691932.1048, "qv": 2897074775.140159, "taker_buy_qv": 1482946335.172858, "taker_buy_valid": 1 }, "1754784000": { "opened": 1754784000, "o": 4260.63, "h": 4332.6, "l": 4153.07, "c": 4250.57, "v": 494843.8105, "qv": 2091948332.589114, "taker_buy_qv": 997589724.686655, "taker_buy_valid": 1 }, "1754870400": { "opened": 1754870400, "o": 4250.58, "h": 4366.46, "l": 4166.77, "c": 4223.22, "v": 722664.04, "qv": 3089081112.554874, "taker_buy_qv": 1540350244.420612, "taker_buy_valid": 1 }, "1754956800": { "opened": 1754956800, "o": 4223.22, "h": 4639.7, "l": 4219.04, "c": 4590.52, "v": 885288.0652, "qv": 3918279210.053929, "taker_buy_qv": 2038703612.778519, "taker_buy_valid": 1 }, "1755043200": { "opened": 1755043200, "o": 4590.52, "h": 4783.85, "l": 4564.33, "c": 4749.3, "v": 925931.4988, "qv": 4334944436.910635, "taker_buy_qv": 2232173733.897734, "taker_buy_valid": 1 }, "1755129600": { "opened": 1755129600, "o": 4749.31, "h": 4788.0, "l": 4451.33, "c": 4546.84, "v": 1265449.0453, "qv": 5853669749.165808, "taker_buy_qv": 2824145240.890796, "taker_buy_valid": 1 }, "1755216000": { "opened": 1755216000, "o": 4546.84, "h": 4672.67, "l": 4368.0, "c": 4439.47, "v": 880409.2591, "qv": 3978902618.058779, "taker_buy_qv": 1953497546.872039, "taker_buy_valid": 1 }, "1755302400": { "opened": 1755302400, "o": 4439.47, "h": 4490.42, "l": 4372.54, "c": 4421.99, "v": 358676.5884, "qv": 1587545552.644884, "taker_buy_qv": 762345533.806514, "taker_buy_valid": 1 }, "1755388800": { "opened": 1755388800, "o": 4422.0, "h": 4576.0, "l": 4393.98, "c": 4472.33, "v": 442461.3829, "qv": 1990037593.51367, "taker_buy_qv": 975401417.633454, "taker_buy_valid": 1 }, "1755475200": { "opened": 1755475200, "o": 4472.34, "h": 4481.88, "l": 4225.86, "c": 4312.99, "v": 823188.1269, "qv": 3561988639.06488, "taker_buy_qv": 1759665776.660579, "taker_buy_valid": 1 }, "1755561600": { "opened": 1755561600, "o": 4312.99, "h": 4355.0, "l": 4067.34, "c": 4075.59, "v": 831222.7951, "qv": 3499853674.637695, "taker_buy_qv": 1679727808.428403, "taker_buy_valid": 1 }, "1755648000": { "opened": 1755648000, "o": 4075.58, "h": 4378.0, "l": 4060.0, "c": 4336.16, "v": 728324.8933, "qv": 3077553918.18234, "taker_buy_qv": 1596144868.677022, "taker_buy_valid": 1 }, "1755734400": { "opened": 1755734400, "o": 4336.16, "h": 4340.26, "l": 4204.2, "c": 4225.3, "v": 433836.3992, "qv": 1854414176.529447, "taker_buy_qv": 922109670.926336, "taker_buy_valid": 1 }, "1755820800": { "opened": 1755820800, "o": 4225.3, "h": 4887.59, "l": 4207.39, "c": 4832.07, "v": 1277976.63526, "qv": 5850514269.296542, "taker_buy_qv": 3139499789.414669, "taker_buy_valid": 1 }, "1755907200": { "opened": 1755907200, "o": 4832.07, "h": 4832.07, "l": 4659.7, "c": 4778.4, "v": 512442.0888, "qv": 2428561923.417837, "taker_buy_qv": 1170650191.938999, "taker_buy_valid": 1 }, "1755993600": { "opened": 1755993600, "o": 4778.4, "h": 4956.78, "l": 4711.0, "c": 4780.15, "v": 780668.77842, "qv": 3755014998.446702, "taker_buy_qv": 1894436117.2707882, "taker_buy_valid": 1 }, "1756080000": { "opened": 1756080000, "o": 4780.15, "h": 4797.97, "l": 4334.13, "c": 4376.18, "v": 1043917.1659, "qv": 4769033242.728044, "taker_buy_qv": 2129931225.530787, "taker_buy_valid": 1 }, "1756166400": { "opened": 1756166400, "o": 4376.17, "h": 4633.46, "l": 4311.04, "c": 4600.63, "v": 834750.2767, "qv": 3739773474.021506, "taker_buy_qv": 1798486042.553646, "taker_buy_valid": 1 }, "1756252800": { "opened": 1756252800, "o": 4600.63, "h": 4663.93, "l": 4481.53, "c": 4506.71, "v": 606669.3611, "qv": 2784659238.301701, "taker_buy_qv": 1412983486.966091, "taker_buy_valid": 1 }, "1756339200": { "opened": 1756339200, "o": 4506.71, "h": 4633.97, "l": 4430.0, "c": 4511.21, "v": 485243.4027, "qv": 2202472276.64976, "taker_buy_qv": 1046782923.357486, "taker_buy_valid": 1 }, "1756425600": { "opened": 1756425600, "o": 4511.2, "h": 4516.75, "l": 4265.0, "c": 4360.18, "v": 679063.8777, "qv": 2969120530.274377, "taker_buy_qv": 1417503064.20564, "taker_buy_valid": 1 }, "1756512000": { "opened": 1756512000, "o": 4360.18, "h": 4415.61, "l": 4257.2, "c": 4373.7, "v": 340319.1826, "qv": 1483613909.749367, "taker_buy_qv": 788720330.984074, "taker_buy_valid": 1 }, "1756598400": { "opened": 1756598400, "o": 4373.7, "h": 4498.47, "l": 4372.63, "c": 4391.83, "v": 356586.1861, "qv": 1588952837.432261, "taker_buy_qv": 819127243.58221, "taker_buy_valid": 1 }, "1756684800": { "opened": 1756684800, "o": 4391.83, "h": 4491.84, "l": 4210.61, "c": 4314.5, "v": 513830.0395, "qv": 2244610986.86617, "taker_buy_qv": 1075592499.534808, "taker_buy_valid": 1 }, "1756771200": { "opened": 1756771200, "o": 4314.5, "h": 4416.78, "l": 4257.85, "c": 4326.5, "v": 524605.0512, "qv": 2275752549.704531, "taker_buy_qv": 1138093049.510545, "taker_buy_valid": 1 }, "1756857600": { "opened": 1756857600, "o": 4326.49, "h": 4490.64, "l": 4283.23, "c": 4450.46, "v": 487091.6861, "qv": 2146232316.546182, "taker_buy_qv": 1150952058.93142, "taker_buy_valid": 1 }, "1756944000": { "opened": 1756944000, "o": 4450.46, "h": 4482.05, "l": 4265.33, "c": 4297.55, "v": 471795.7096, "qv": 2061920365.306792, "taker_buy_qv": 975391239.955494, "taker_buy_valid": 1 }, "1757030400": { "opened": 1757030400, "o": 4297.56, "h": 4490.0, "l": 4256.03, "c": 4307.45, "v": 624169.8754, "qv": 2722930703.949958, "taker_buy_qv": 1364013868.120256, "taker_buy_valid": 1 }, "1757116800": { "opened": 1757116800, "o": 4307.46, "h": 4329.3, "l": 4236.0, "c": 4273.14, "v": 191166.0686, "qv": 819243725.2123, "taker_buy_qv": 387096202.235548, "taker_buy_valid": 1 }, "1757203200": { "opened": 1757203200, "o": 4273.15, "h": 4336.02, "l": 4270.81, "c": 4306.19, "v": 169620.8372, "qv": 729149678.760542, "taker_buy_qv": 379994466.147124, "taker_buy_valid": 1 }, "1757289600": { "opened": 1757289600, "o": 4306.19, "h": 4384.06, "l": 4279.0, "c": 4306.37, "v": 372882.4355, "qv": 1611402674.924859, "taker_buy_qv": 801973160.93579, "taker_buy_valid": 1 }, "1757376000": { "opened": 1757376000, "o": 4306.36, "h": 4381.87, "l": 4276.76, "c": 4310.09, "v": 405485.7821, "qv": 1751903233.455334, "taker_buy_qv": 852710674.591241, "taker_buy_valid": 1 }, "1757462400": { "opened": 1757462400, "o": 4310.08, "h": 4453.57, "l": 4285.1, "c": 4349.32, "v": 506633.9098, "qv": 2207912091.685508, "taker_buy_qv": 1201067542.577108, "taker_buy_valid": 1 }, "1757548800": { "opened": 1757548800, "o": 4349.33, "h": 4481.09, "l": 4338.82, "c": 4458.82, "v": 441259.6649, "qv": 1949893256.335128, "taker_buy_qv": 1032162722.674102, "taker_buy_valid": 1 }, "1757635200": { "opened": 1757635200, "o": 4458.83, "h": 4748.4, "l": 4450.71, "c": 4712.16, "v": 510777.5402, "qv": 2337299050.098691, "taker_buy_qv": 1190623320.120003, "taker_buy_valid": 1 }, "1757721600": { "opened": 1757721600, "o": 4712.16, "h": 4769.36, "l": 4605.0, "c": 4666.53, "v": 394393.6869, "qv": 1850836179.983483, "taker_buy_qv": 912698240.496336, "taker_buy_valid": 1 }, "1757808000": { "opened": 1757808000, "o": 4666.54, "h": 4692.36, "l": 4576.89, "c": 4604.49, "v": 278244.3205, "qv": 1287527692.946413, "taker_buy_qv": 554538161.069432, "taker_buy_valid": 1 }, "1757894400": { "opened": 1757894400, "o": 4604.48, "h": 4670.28, "l": 4466.0, "c": 4523.74, "v": 412291.9687, "qv": 1874781946.015099, "taker_buy_qv": 925893860.09543, "taker_buy_valid": 1 }, "1757980800": { "opened": 1757980800, "o": 4523.74, "h": 4538.25, "l": 4424.0, "c": 4501.29, "v": 293307.1099, "qv": 1315498731.650004, "taker_buy_qv": 671943724.597036, "taker_buy_valid": 1 }, "1758067200": { "opened": 1758067200, "o": 4501.3, "h": 4616.77, "l": 4412.0, "c": 4590.53, "v": 476981.4561, "qv": 2149457762.913816, "taker_buy_qv": 1081954417.390737, "taker_buy_valid": 1 }, "1758153600": { "opened": 1758153600, "o": 4590.54, "h": 4644.47, "l": 4553.7, "c": 4587.66, "v": 290660.377, "qv": 1336761563.704996, "taker_buy_qv": 673188179.996935, "taker_buy_valid": 1 }, "1758240000": { "opened": 1758240000, "o": 4587.66, "h": 4620.72, "l": 4435.7, "c": 4468.59, "v": 331611.1482, "qv": 1495953132.099773, "taker_buy_qv": 649024828.894893, "taker_buy_valid": 1 }, "1758326400": { "opened": 1758326400, "o": 4468.59, "h": 4508.71, "l": 4454.45, "c": 4480.42, "v": 130781.913, "qv": 585813348.774924, "taker_buy_qv": 292888970.600943, "taker_buy_valid": 1 }, "1758412800": { "opened": 1758412800, "o": 4480.41, "h": 4498.16, "l": 4443.0, "c": 4444.97, "v": 149349.8262, "qv": 668077573.112986, "taker_buy_qv": 333524523.784046, "taker_buy_valid": 1 }, "1758499200": { "opened": 1758499200, "o": 4444.98, "h": 4455.76, "l": 4077.0, "c": 4199.08, "v": 708243.2348, "qv": 2991392446.130756, "taker_buy_qv": 1450404524.234355, "taker_buy_valid": 1 }, "1758585600": { "opened": 1758585600, "o": 4199.09, "h": 4229.03, "l": 4114.39, "c": 4164.26, "v": 315227.9057, "qv": 1318382529.127912, "taker_buy_qv": 656858840.051957, "taker_buy_valid": 1 }, "1758672000": { "opened": 1758672000, "o": 4164.25, "h": 4206.9, "l": 4073.74, "c": 4152.81, "v": 353665.5671, "qv": 1472276097.667921, "taker_buy_qv": 694041084.405745, "taker_buy_valid": 1 }, "1758758400": { "opened": 1758758400, "o": 4152.81, "h": 4161.04, "l": 3815.0, "c": 3874.36, "v": 930327.6951, "qv": 3702962412.917114, "taker_buy_qv": 1756048962.795275, "taker_buy_valid": 1 }, "1758844800": { "opened": 1758844800, "o": 3874.35, "h": 4068.3, "l": 3867.65, "c": 4032.24, "v": 575711.0859, "qv": 2275867014.046836, "taker_buy_qv": 1216442944.06247, "taker_buy_valid": 1 }, "1758931200": { "opened": 1758931200, "o": 4032.24, "h": 4039.01, "l": 3972.98, "c": 4018.38, "v": 172693.2638, "qv": 692281857.207582, "taker_buy_qv": 320025622.513547, "taker_buy_valid": 1 }, "1759017600": { "opened": 1759017600, "o": 4018.39, "h": 4144.88, "l": 3966.0, "c": 4142.16, "v": 240331.8589, "qv": 972239151.627579, "taker_buy_qv": 566880552.499075, "taker_buy_valid": 1 }, "1759104000": { "opened": 1759104000, "o": 4142.16, "h": 4235.86, "l": 4082.25, "c": 4215.07, "v": 380728.6784, "qv": 1580732256.801187, "taker_buy_qv": 826365235.842847, "taker_buy_valid": 1 }, "1759190400": { "opened": 1759190400, "o": 4215.07, "h": 4245.0, "l": 4092.1, "c": 4145.15, "v": 391126.6172, "qv": 1625808124.643462, "taker_buy_qv": 754666917.727574, "taker_buy_valid": 1 }, "1759276800": { "opened": 1759276800, "o": 4145.15, "h": 4355.46, "l": 4123.08, "c": 4348.03, "v": 507026.3822, "qv": 2165739972.371045, "taker_buy_qv": 1059254829.127008, "taker_buy_valid": 1 }, "1759363200": { "opened": 1759363200, "o": 4348.03, "h": 4516.74, "l": 4332.73, "c": 4484.35, "v": 526411.1571, "qv": 2322911121.293646, "taker_buy_qv": 1192562119.649421, "taker_buy_valid": 1 }, "1759449600": { "opened": 1759449600, "o": 4484.35, "h": 4591.59, "l": 4428.0, "c": 4512.87, "v": 485684.0267, "qv": 2184423024.582545, "taker_buy_qv": 1055644644.394335, "taker_buy_valid": 1 }, "1759536000": { "opened": 1759536000, "o": 4512.88, "h": 4517.93, "l": 4440.0, "c": 4487.15, "v": 199732.7088, "qv": 895195711.881079, "taker_buy_qv": 404217765.196633, "taker_buy_valid": 1 }, "1759622400": { "opened": 1759622400, "o": 4487.16, "h": 4618.17, "l": 4467.05, "c": 4514.32, "v": 506587.9614, "qv": 2305062852.191549, "taker_buy_qv": 1206877173.081055, "taker_buy_valid": 1 }, "1759708800": { "opened": 1759708800, "o": 4514.32, "h": 4735.93, "l": 4488.25, "c": 4684.01, "v": 456200.6528, "qv": 2107882753.614729, "taker_buy_qv": 1087700705.075086, "taker_buy_valid": 1 }, "1759795200": { "opened": 1759795200, "o": 4684.02, "h": 4755.0, "l": 4430.43, "c": 4447.7, "v": 640685.9319, "qv": 2946435862.400838, "taker_buy_qv": 1419710155.477069, "taker_buy_valid": 1 }, "1759881600": { "opened": 1759881600, "o": 4447.7, "h": 4558.0, "l": 4410.08, "c": 4525.72, "v": 399904.3287, "qv": 1791815622.635745, "taker_buy_qv": 921332896.435835, "taker_buy_valid": 1 }, "1759968000": { "opened": 1759968000, "o": 4525.72, "h": 4531.52, "l": 4265.06, "c": 4368.09, "v": 515978.1829, "qv": 2257574038.66859, "taker_buy_qv": 1060847514.335138, "taker_buy_valid": 1 }, "1760054400": { "opened": 1760054400, "o": 4368.09, "h": 4393.63, "l": 3435.0, "c": 3829.72, "v": 1493971.0244, "qv": 5954598988.690315, "taker_buy_qv": 2723566227.172543, "taker_buy_valid": 1 }, "1760140800": { "opened": 1760140800, "o": 3829.72, "h": 3878.3, "l": 3643.33, "c": 3746.79, "v": 789885.6582, "qv": 2994511140.409299, "taker_buy_qv": 1373206442.87708, "taker_buy_valid": 1 }, "1760227200": { "opened": 1760227200, "o": 3746.8, "h": 4197.7, "l": 3694.74, "c": 4152.29, "v": 811308.152, "qv": 3213401552.274956, "taker_buy_qv": 1607458765.920295, "taker_buy_valid": 1 }, "1760313600": { "opened": 1760313600, "o": 4152.29, "h": 4292.0, "l": 4042.29, "c": 4240.85, "v": 622813.9247, "qv": 2590697041.479605, "taker_buy_qv": 1261092410.082509, "taker_buy_valid": 1 }, "1760400000": { "opened": 1760400000, "o": 4240.86, "h": 4263.38, "l": 3888.74, "c": 4125.02, "v": 962996.7658, "qv": 3894019260.946043, "taker_buy_qv": 2021620281.207955, "taker_buy_valid": 1 }, "1760486400": { "opened": 1760486400, "o": 4125.01, "h": 4217.6, "l": 3926.74, "c": 3985.61, "v": 626081.6966, "qv": 2543782117.973257, "taker_buy_qv": 1273392874.002121, "taker_buy_valid": 1 }, "1760572800": { "opened": 1760572800, "o": 3985.61, "h": 4086.49, "l": 3826.04, "c": 3894.51, "v": 643804.6163, "qv": 2552218455.018819, "taker_buy_qv": 1268557283.411159, "taker_buy_valid": 1 }, "1760659200": { "opened": 1760659200, "o": 3894.5, "h": 3950.45, "l": 3674.5, "c": 3831.57, "v": 830127.0885, "qv": 3147006926.52111, "taker_buy_qv": 1597875952.217623, "taker_buy_valid": 1 }, "1760745600": { "opened": 1760745600, "o": 3831.58, "h": 3927.73, "l": 3819.07, "c": 3889.21, "v": 250710.6121, "qv": 971616631.642943, "taker_buy_qv": 478841122.02979, "taker_buy_valid": 1 }, "1760832000": { "opened": 1760832000, "o": 3889.2, "h": 4030.94, "l": 3827.04, "c": 3982.58, "v": 408538.2545, "qv": 1609546719.154199, "taker_buy_qv": 830019862.215925, "taker_buy_valid": 1 }, "1760918400": { "opened": 1760918400, "o": 3982.58, "h": 4085.3, "l": 3908.73, "c": 3979.22, "v": 511382.3301, "qv": 2049366257.294899, "taker_buy_qv": 950802301.277708, "taker_buy_valid": 1 }, "1761004800": { "opened": 1761004800, "o": 3979.22, "h": 4110.0, "l": 3840.24, "c": 3873.05, "v": 590594.1382, "qv": 2335723187.677247, "taker_buy_qv": 1107257090.995763, "taker_buy_valid": 1 }, "1761091200": { "opened": 1761091200, "o": 3873.04, "h": 3889.27, "l": 3710.0, "c": 3805.53, "v": 593130.0905, "qv": 2268706650.109904, "taker_buy_qv": 1008334927.99178, "taker_buy_valid": 1 }, "1761177600": { "opened": 1761177600, "o": 3805.53, "h": 3934.86, "l": 3796.54, "c": 3856.8, "v": 477231.0181, "qv": 1842438997.006866, "taker_buy_qv": 813180072.006933, "taker_buy_valid": 1 }, "1761264000": { "opened": 1761264000, "o": 3856.8, "h": 4026.39, "l": 3845.86, "c": 3934.88, "v": 425926.9383, "qv": 1676037250.100214, "taker_buy_qv": 857155216.561159, "taker_buy_valid": 1 }, "1761350400": { "opened": 1761350400, "o": 3934.88, "h": 3969.22, "l": 3912.4, "c": 3953.82, "v": 138526.3338, "qv": 545722019.675975, "taker_buy_qv": 266617187.890661, "taker_buy_valid": 1 }, "1761436800": { "opened": 1761436800, "o": 3953.81, "h": 4178.78, "l": 3919.03, "c": 4158.46, "v": 344698.0918, "qv": 1396836816.693465, "taker_buy_qv": 703491084.262075, "taker_buy_valid": 1 }, "1761523200": { "opened": 1761523200, "o": 4158.46, "h": 4253.72, "l": 4095.0, "c": 4120.15, "v": 487131.2291, "qv": 2035684992.603607, "taker_buy_qv": 1040497593.800265, "taker_buy_valid": 1 }, "1761609600": { "opened": 1761609600, "o": 4120.16, "h": 4175.55, "l": 3931.33, "c": 3979.2, "v": 472965.8377, "qv": 1926589295.491682, "taker_buy_qv": 908763052.717048, "taker_buy_valid": 1 }, "1761696000": { "opened": 1761696000, "o": 3979.19, "h": 4036.66, "l": 3840.37, "c": 3902.99, "v": 486452.3127, "qv": 1925328091.834018, "taker_buy_qv": 913403769.324608, "taker_buy_valid": 1 }, "1761782400": { "opened": 1761782400, "o": 3903.0, "h": 3948.74, "l": 3680.0, "c": 3805.09, "v": 531455.9923, "qv": 2028708564.222212, "taker_buy_qv": 966915641.09658, "taker_buy_valid": 1 }, "1761868800": { "opened": 1761868800, "o": 3804.95, "h": 3906.09, "l": 3796.36, "c": 3847.99, "v": 478636.2995, "qv": 1843471240.950858, "taker_buy_qv": 1017255899.859766, "taker_buy_valid": 1 }, "1761955200": { "opened": 1761955200, "o": 3848.0, "h": 3909.39, "l": 3831.0, "c": 3873.77, "v": 152998.1626, "qv": 592459458.761567, "taker_buy_qv": 292912520.170275, "taker_buy_valid": 1 }, "1762041600": { "opened": 1762041600, "o": 3873.78, "h": 3918.23, "l": 3839.12, "c": 3906.58, "v": 216083.1542, "qv": 837354910.688628, "taker_buy_qv": 447423699.373431, "taker_buy_valid": 1 }, "1762128000": { "opened": 1762128000, "o": 3906.58, "h": 3914.29, "l": 3558.82, "c": 3603.83, "v": 877187.3852, "qv": 3238285047.509506, "taker_buy_qv": 1462435750.935427, "taker_buy_valid": 1 }, "1762214400": { "opened": 1762214400, "o": 3603.84, "h": 3654.54, "l": 3057.0, "c": 3287.05, "v": 1568004.2379, "qv": 5314450723.763831, "taker_buy_qv": 2476934144.731218, "taker_buy_valid": 1 }, "1762300800": { "opened": 1762300800, "o": 3287.05, "h": 3480.46, "l": 3166.66, "c": 3424.29, "v": 809591.5132, "qv": 2699190339.152632, "taker_buy_qv": 1403027181.859867, "taker_buy_valid": 1 }, "1762387200": { "opened": 1762387200, "o": 3424.29, "h": 3456.46, "l": 3245.45, "c": 3315.14, "v": 566363.7003, "qv": 1896818057.207791, "taker_buy_qv": 932497460.957171, "taker_buy_valid": 1 }, "1762473600": { "opened": 1762473600, "o": 3315.14, "h": 3473.0, "l": 3194.2, "c": 3436.05, "v": 683417.3854, "qv": 2269770217.236427, "taker_buy_qv": 1169901356.913121, "taker_buy_valid": 1 }, "1762560000": { "opened": 1762560000, "o": 3436.04, "h": 3488.0, "l": 3355.58, "c": 3401.51, "v": 291532.2881, "qv": 997076516.09053, "taker_buy_qv": 495545476.057333, "taker_buy_valid": 1 }, "1762646400": { "opened": 1762646400, "o": 3401.51, "h": 3623.25, "l": 3358.66, "c": 3583.46, "v": 464098.052, "qv": 1616068059.82672, "taker_buy_qv": 888865168.926934, "taker_buy_valid": 1 }, "1762732800": { "opened": 1762732800, "o": 3583.46, "h": 3658.98, "l": 3507.3, "c": 3567.85, "v": 595273.0298, "qv": 2130222587.624694, "taker_buy_qv": 1035700899.574761, "taker_buy_valid": 1 }, "1762819200": { "opened": 1762819200, "o": 3567.85, "h": 3648.27, "l": 3405.24, "c": 3417.76, "v": 660283.2747, "qv": 2334219569.458803, "taker_buy_qv": 988115425.798087, "taker_buy_valid": 1 }, "1762905600": { "opened": 1762905600, "o": 3417.76, "h": 3588.19, "l": 3371.65, "c": 3414.92, "v": 553101.9368, "qv": 1913040553.62282, "taker_buy_qv": 932258100.373958, "taker_buy_valid": 1 }, "1762992000": { "opened": 1762992000, "o": 3414.91, "h": 3565.84, "l": 3154.22, "c": 3231.54, "v": 951989.1347, "qv": 3206643011.077227, "taker_buy_qv": 1611512971.446227, "taker_buy_valid": 1 }, "1763078400": { "opened": 1763078400, "o": 3231.55, "h": 3256.71, "l": 3070.0, "c": 3112.4, "v": 890446.1491, "qv": 2825408309.925825, "taker_buy_qv": 1410419310.962096, "taker_buy_valid": 1 }, "1763164800": { "opened": 1763164800, "o": 3112.4, "h": 3230.0, "l": 3110.68, "c": 3167.88, "v": 338463.4782, "qv": 1076796729.102536, "taker_buy_qv": 569908112.717186, "taker_buy_valid": 1 }, "1763251200": { "opened": 1763251200, "o": 3167.87, "h": 3249.0, "l": 3004.0, "c": 3095.29, "v": 570633.5809, "qv": 1779987722.711093, "taker_buy_qv": 899323831.841917, "taker_buy_valid": 1 }, "1763337600": { "opened": 1763337600, "o": 3095.29, "h": 3223.38, "l": 2959.46, "c": 3031.44, "v": 762500.4289, "qv": 2363337280.765939, "taker_buy_qv": 1201427058.002213, "taker_buy_valid": 1 }, "1763424000": { "opened": 1763424000, "o": 3031.44, "h": 3169.95, "l": 2946.56, "c": 3123.66, "v": 766640.1058, "qv": 2340587460.798044, "taker_buy_qv": 1232613020.736247, "taker_buy_valid": 1 }, "1763510400": { "opened": 1763510400, "o": 3123.65, "h": 3125.54, "l": 2873.64, "c": 3025.48, "v": 737926.7146, "qv": 2216678695.223021, "taker_buy_qv": 1081978073.162999, "taker_buy_valid": 1 }, "1763596800": { "opened": 1763596800, "o": 3025.48, "h": 3063.61, "l": 2790.01, "c": 2834.22, "v": 912524.3718, "qv": 2661800409.340738, "taker_buy_qv": 1252889590.169883, "taker_buy_valid": 1 }, "1763683200": { "opened": 1763683200, "o": 2834.21, "h": 2886.73, "l": 2623.57, "c": 2765.85, "v": 1180475.4085, "qv": 3236847819.47923, "taker_buy_qv": 1502813541.495193, "taker_buy_valid": 1 }, "1763769600": { "opened": 1763769600, "o": 2765.86, "h": 2799.01, "l": 2704.33, "c": 2770.12, "v": 264691.3089, "qv": 726992504.445693, "taker_buy_qv": 359293974.593027, "taker_buy_valid": 1 }, "1763856000": { "opened": 1763856000, "o": 2770.12, "h": 2858.16, "l": 2768.29, "c": 2802.16, "v": 409808.5734, "qv": 1154902366.816105, "taker_buy_qv": 581290867.286262, "taker_buy_valid": 1 }, "1763942400": { "opened": 1763942400, "o": 2802.16, "h": 2987.0, "l": 2763.0, "c": 2953.38, "v": 715279.7551, "qv": 2052356496.552595, "taker_buy_qv": 979551492.849392, "taker_buy_valid": 1 }, "1764028800": { "opened": 1764028800, "o": 2953.38, "h": 2980.82, "l": 2857.32, "c": 2959.36, "v": 427686.4528, "qv": 1246454120.370332, "taker_buy_qv": 590249449.813369, "taker_buy_valid": 1 }, "1764115200": { "opened": 1764115200, "o": 2959.36, "h": 3045.0, "l": 2888.69, "c": 3026.56, "v": 364535.326, "qv": 1079536972.459607, "taker_buy_qv": 509726234.870356, "taker_buy_valid": 1 }, "1764201600": { "opened": 1764201600, "o": 3026.56, "h": 3071.37, "l": 2985.78, "c": 3015.23, "v": 274980.3955, "qv": 831942752.099709, "taker_buy_qv": 386552391.784535, "taker_buy_valid": 1 }, "1764288000": { "opened": 1764288000, "o": 3015.23, "h": 3099.0, "l": 2994.36, "c": 3031.15, "v": 346616.0275, "qv": 1053857760.714809, "taker_buy_qv": 525060095.641535, "taker_buy_valid": 1 }, "1764374400": { "opened": 1764374400, "o": 3031.14, "h": 3052.64, "l": 2961.91, "c": 2989.16, "v": 217904.1303, "qv": 654348734.599726, "taker_buy_qv": 279413777.604877, "taker_buy_valid": 1 }, "1764460800": { "opened": 1764460800, "o": 2989.17, "h": 3053.02, "l": 2975.3, "c": 2991.26, "v": 182722.4253, "qv": 551904047.432645, "taker_buy_qv": 263255693.67659, "taker_buy_valid": 1 }, "1764547200": { "opened": 1764547200, "o": 2991.25, "h": 2999.47, "l": 2716.04, "c": 2799.07, "v": 849002.9909, "qv": 2386884973.982846, "taker_buy_qv": 1076737868.245771, "taker_buy_valid": 1 }, "1764633600": { "opened": 1764633600, "o": 2799.07, "h": 3033.76, "l": 2782.19, "c": 2996.07, "v": 523707.3586, "qv": 1528447401.324846, "taker_buy_qv": 770318630.307678, "taker_buy_valid": 1 }, "1764720000": { "opened": 1764720000, "o": 2996.07, "h": 3214.99, "l": 2985.58, "c": 3188.36, "v": 553669.8146, "qv": 1713587615.132564, "taker_buy_qv": 869390296.032023, "taker_buy_valid": 1 }, "1764806400": { "opened": 1764806400, "o": 3188.39, "h": 3240.35, "l": 3066.37, "c": 3133.26, "v": 486698.3987, "qv": 1543790061.952392, "taker_buy_qv": 755733360.549938, "taker_buy_valid": 1 }, "1764892800": { "opened": 1764892800, "o": 3133.26, "h": 3193.33, "l": 2983.08, "c": 3021.78, "v": 530382.8986, "qv": 1639255389.987769, "taker_buy_qv": 799899847.557016, "taker_buy_valid": 1 }, "1764979200": { "opened": 1764979200, "o": 3021.77, "h": 3069.0, "l": 3012.58, "c": 3038.06, "v": 159721.2488, "qv": 485368537.240031, "taker_buy_qv": 228817367.459284, "taker_buy_valid": 1 }, "1765065600": { "opened": 1765065600, "o": 3038.06, "h": 3150.0, "l": 2907.52, "c": 3059.85, "v": 391129.675, "qv": 1186332501.65101, "taker_buy_qv": 565678531.959395, "taker_buy_valid": 1 }, "1765152000": { "opened": 1765152000, "o": 3059.86, "h": 3180.51, "l": 3040.87, "c": 3124.16, "v": 452820.2207, "qv": 1415589445.039095, "taker_buy_qv": 701178219.819795, "taker_buy_valid": 1 }, "1765238400": { "opened": 1765238400, "o": 3124.16, "h": 3397.85, "l": 3090.8, "c": 3318.04, "v": 603859.9458, "qv": 1962292840.767687, "taker_buy_qv": 911911294.837155, "taker_buy_valid": 1 }, "1765324800": { "opened": 1765324800, "o": 3318.04, "h": 3447.44, "l": 3288.1, "c": 3324.14, "v": 539585.4535, "qv": 1810738811.735616, "taker_buy_qv": 891358758.833009, "taker_buy_valid": 1 }, "1765411200": { "opened": 1765411200, "o": 3324.14, "h": 3327.37, "l": 3145.28, "c": 3237.39, "v": 504114.2391, "qv": 1619734578.213871, "taker_buy_qv": 768839628.956444, "taker_buy_valid": 1 }, "1765497600": { "opened": 1765497600, "o": 3237.38, "h": 3265.5, "l": 3045.31, "c": 3084.86, "v": 435686.4435, "qv": 1371414759.857734, "taker_buy_qv": 643771575.254284, "taker_buy_valid": 1 }, "1765584000": { "opened": 1765584000, "o": 3084.86, "h": 3135.68, "l": 3078.6, "c": 3114.64, "v": 136465.7567, "qv": 423920604.038122, "taker_buy_qv": 207214417.642375, "taker_buy_valid": 1 }, "1765670400": { "opened": 1765670400, "o": 3114.64, "h": 3129.54, "l": 3024.44, "c": 3063.5, "v": 279058.3545, "qv": 862072488.530014, "taker_buy_qv": 379597137.014435, "taker_buy_valid": 1 }, "1765756800": { "opened": 1765756800, "o": 3063.49, "h": 3177.5, "l": 2894.57, "c": 2964.85, "v": 520509.9555, "qv": 1579982448.239563, "taker_buy_qv": 790063852.031119, "taker_buy_valid": 1 }, "1765843200": { "opened": 1765843200, "o": 2964.85, "h": 2981.87, "l": 2876.0, "c": 2962.3, "v": 378293.1159, "qv": 1111582164.804332, "taker_buy_qv": 521322317.103601, "taker_buy_valid": 1 }, "1765929600": { "opened": 1765929600, "o": 2962.3, "h": 3030.92, "l": 2791.02, "c": 2833.49, "v": 497630.4162, "qv": 1446107029.749676, "taker_buy_qv": 702713292.875421, "taker_buy_valid": 1 }, "1766016000": { "opened": 1766016000, "o": 2833.5, "h": 2997.4, "l": 2775.19, "c": 2828.57, "v": 595253.7997, "qv": 1712688363.64049, "taker_buy_qv": 856465294.377289, "taker_buy_valid": 1 }, "1766102400": { "opened": 1766102400, "o": 2828.56, "h": 3020.0, "l": 2808.63, "c": 2979.5, "v": 531702.5439, "qv": 1565878519.31718, "taker_buy_qv": 782773695.892576, "taker_buy_valid": 1 }, "1766188800": { "opened": 1766188800, "o": 2979.49, "h": 2994.41, "l": 2964.17, "c": 2977.93, "v": 91783.7734, "qv": 273573678.212581, "taker_buy_qv": 121155599.008529, "taker_buy_valid": 1 }, "1766275200": { "opened": 1766275200, "o": 2977.93, "h": 3013.4, "l": 2944.0, "c": 3002.02, "v": 162244.8067, "qv": 483780019.527505, "taker_buy_qv": 235186765.372176, "taker_buy_valid": 1 }, "1766361600": { "opened": 1766361600, "o": 3002.03, "h": 3077.39, "l": 2963.43, "c": 3009.49, "v": 298443.5633, "qv": 903056984.466161, "taker_buy_qv": 432713971.599364, "taker_buy_valid": 1 }, "1766448000": { "opened": 1766448000, "o": 3009.48, "h": 3035.79, "l": 2900.93, "c": 2965.02, "v": 386465.747, "qv": 1143899253.062532, "taker_buy_qv": 610982176.714151, "taker_buy_valid": 1 }, "1766534400": { "opened": 1766534400, "o": 2965.03, "h": 2978.15, "l": 2888.7, "c": 2947.47, "v": 197035.5598, "qv": 578209287.858266, "taker_buy_qv": 297704426.144271, "taker_buy_valid": 1 }, "1766620800": { "opened": 1766620800, "o": 2947.48, "h": 2971.46, "l": 2891.2, "c": 2903.95, "v": 188721.2981, "qv": 554690625.492779, "taker_buy_qv": 252678463.929107, "taker_buy_valid": 1 }, "1766707200": { "opened": 1766707200, "o": 2903.9, "h": 2994.38, "l": 2894.26, "c": 2927.99, "v": 314830.9989, "qv": 928357784.217832, "taker_buy_qv": 469784292.6982, "taker_buy_valid": 1 }, "1766793600": { "opened": 1766793600, "o": 2928.0, "h": 2960.89, "l": 2917.13, "c": 2949.05, "v": 95040.3956, "qv": 278706096.334518, "taker_buy_qv": 126936744.905573, "taker_buy_valid": 1 }, "1766880000": { "opened": 1766880000, "o": 2949.05, "h": 2961.23, "l": 2924.54, "c": 2950.91, "v": 128834.139, "qv": 379078145.432578, "taker_buy_qv": 192352556.018686, "taker_buy_valid": 1 }, "1766966400": { "opened": 1766966400, "o": 2950.91, "h": 3057.78, "l": 2910.25, "c": 2937.9, "v": 485959.1824, "qv": 1447180217.933539, "taker_buy_qv": 694845447.761885, "taker_buy_valid": 1 }, "1767052800": { "opened": 1767052800, "o": 2937.91, "h": 3009.8, "l": 2919.44, "c": 2973.69, "v": 286583.2879, "qv": 851498558.489608, "taker_buy_qv": 434231190.136072, "taker_buy_valid": 1 }, "1767139200": { "opened": 1767139200, "o": 2973.69, "h": 3028.08, "l": 2958.91, "c": 2971.64, "v": 233729.5887, "qv": 697600045.700212, "taker_buy_qv": 346891301.180933, "taker_buy_valid": 1 }, "1767225600": { "opened": 1767225600, "o": 2971.65, "h": 3010.0, "l": 2971.15, "c": 3004.19, "v": 136088.5207, "qv": 406547667.098154, "taker_buy_qv": 198558579.194668, "taker_buy_valid": 1 }, "1767312000": { "opened": 1767312000, "o": 3004.19, "h": 3150.01, "l": 2992.49, "c": 3125.45, "v": 369891.2449, "qv": 1137619077.204739, "taker_buy_qv": 599510476.371968, "taker_buy_valid": 1 }, "1767398400": { "opened": 1767398400, "o": 3125.46, "h": 3136.71, "l": 3076.0, "c": 3127.11, "v": 134405.2258, "qv": 417746796.512137, "taker_buy_qv": 207586674.464872, "taker_buy_valid": 1 }, "1767484800": { "opened": 1767484800, "o": 3127.11, "h": 3167.22, "l": 3118.75, "c": 3144.7, "v": 181576.0686, "qv": 570517585.648554, "taker_buy_qv": 297836974.892677, "taker_buy_valid": 1 }, "1767571200": { "opened": 1767571200, "o": 3144.71, "h": 3265.66, "l": 3135.02, "c": 3224.99, "v": 382446.6618, "qv": 1219648843.481487, "taker_buy_qv": 602755810.620799, "taker_buy_valid": 1 }, "1767657600": { "opened": 1767657600, "o": 3224.99, "h": 3308.86, "l": 3183.27, "c": 3296.84, "v": 412503.5066, "qv": 1340863819.954255, "taker_buy_qv": 664312441.651169, "taker_buy_valid": 1 }, "1767744000": { "opened": 1767744000, "o": 3296.83, "h": 3296.84, "l": 3125.42, "c": 3168.72, "v": 321350.1225, "qv": 1027448724.687839, "taker_buy_qv": 494179925.689907, "taker_buy_valid": 1 }, "1767830400": { "opened": 1767830400, "o": 3168.72, "h": 3184.39, "l": 3054.65, "c": 3106.65, "v": 343616.1005, "qv": 1069846020.042703, "taker_buy_qv": 522450484.02997, "taker_buy_valid": 1 }, "1767916800": { "opened": 1767916800, "o": 3106.66, "h": 3148.41, "l": 3058.69, "c": 3088.4, "v": 274587.4533, "qv": 851846982.925553, "taker_buy_qv": 426011198.68438, "taker_buy_valid": 1 }, "1768003200": { "opened": 1768003200, "o": 3088.4, "h": 3104.12, "l": 3077.99, "c": 3086.72, "v": 82341.0546, "qv": 254495724.002643, "taker_buy_qv": 138130908.825049, "taker_buy_valid": 1 }, "1768089600": { "opened": 1768089600, "o": 3086.72, "h": 3147.27, "l": 3084.46, "c": 3123.45, "v": 149381.2965, "qv": 465227647.583002, "taker_buy_qv": 241470651.783173, "taker_buy_valid": 1 }, "1768176000": { "opened": 1768176000, "o": 3123.46, "h": 3171.49, "l": 3065.55, "c": 3095.75, "v": 297373.4681, "qv": 928024542.296001, "taker_buy_qv": 453140052.754557, "taker_buy_valid": 1 }, "1768262400": { "opened": 1768262400, "o": 3095.75, "h": 3367.79, "l": 3091.96, "c": 3325.82, "v": 457782.2816, "qv": 1470983302.124877, "taker_buy_qv": 769970312.592286, "taker_buy_valid": 1 }, "1768348800": { "opened": 1768348800, "o": 3325.83, "h": 3402.89, "l": 3280.48, "c": 3354.92, "v": 503440.0759, "qv": 1682648500.339798, "taker_buy_qv": 811091133.793289, "taker_buy_valid": 1 }, "1768435200": { "opened": 1768435200, "o": 3354.92, "h": 3384.19, "l": 3273.72, "c": 3318.69, "v": 389993.836, "qv": 1296628250.56622, "taker_buy_qv": 605761505.416469, "taker_buy_valid": 1 }, "1768521600": { "opened": 1768521600, "o": 3318.7, "h": 3326.79, "l": 3253.01, "c": 3296.28, "v": 223921.7876, "qv": 737278508.749833, "taker_buy_qv": 359334304.757938, "taker_buy_valid": 1 }, "1768608000": { "opened": 1768608000, "o": 3296.28, "h": 3330.26, "l": 3283.96, "c": 3310.56, "v": 124325.0303, "qv": 411508868.39151, "taker_buy_qv": 227299910.454937, "taker_buy_valid": 1 }, "1768694400": { "opened": 1768694400, "o": 3310.56, "h": 3368.82, "l": 3278.86, "c": 3284.03, "v": 173354.3026, "qv": 576301516.530256, "taker_buy_qv": 309424972.081588, "taker_buy_valid": 1 }, "1768780800": { "opened": 1768780800, "o": 3284.04, "h": 3284.58, "l": 3165.38, "c": 3189.55, "v": 442540.5596, "qv": 1421588263.898261, "taker_buy_qv": 725130247.584568, "taker_buy_valid": 1 }, "1768867200": { "opened": 1768867200, "o": 3189.56, "h": 3200.5, "l": 2920.0, "c": 2939.88, "v": 518166.4787, "qv": 1586973026.80606, "taker_buy_qv": 770975910.793193, "taker_buy_valid": 1 }, "1768953600": { "opened": 1768953600, "o": 2939.88, "h": 3069.07, "l": 2866.11, "c": 2982.27, "v": 577800.2481, "qv": 1712903183.812053, "taker_buy_qv": 880621251.790689, "taker_buy_valid": 1 }, "1769040000": { "opened": 1769040000, "o": 2982.28, "h": 3038.33, "l": 2906.02, "c": 2952.69, "v": 291660.7349, "qv": 867206892.239138, "taker_buy_qv": 429371629.050317, "taker_buy_valid": 1 }, "1769126400": { "opened": 1769126400, "o": 2952.7, "h": 3019.26, "l": 2892.4, "c": 2956.41, "v": 318415.3317, "qv": 939757975.669515, "taker_buy_qv": 470264718.669184, "taker_buy_valid": 1 }, "1769212800": { "opened": 1769212800, "o": 2956.41, "h": 2970.41, "l": 2943.84, "c": 2953.22, "v": 92082.9039, "qv": 272517275.860426, "taker_buy_qv": 122751060.758119, "taker_buy_valid": 1 }, "1769299200": { "opened": 1769299200, "o": 2953.23, "h": 2960.29, "l": 2787.0, "c": 2816.89, "v": 380186.5326, "qv": 1088137895.952771, "taker_buy_qv": 473021399.881065, "taker_buy_valid": 1 }, "1769385600": { "opened": 1769385600, "o": 2816.9, "h": 2951.21, "l": 2812.37, "c": 2930.35, "v": 485169.3372, "qv": 1405058143.578595, "taker_buy_qv": 693731253.124194, "taker_buy_valid": 1 }, "1769472000": { "opened": 1769472000, "o": 2930.35, "h": 3035.08, "l": 2899.77, "c": 3026.77, "v": 478792.3988, "qv": 1416537368.433361, "taker_buy_qv": 679191460.936592, "taker_buy_valid": 1 }, "1769558400": { "opened": 1769558400, "o": 3026.77, "h": 3045.78, "l": 2983.67, "c": 3010.78, "v": 296607.6549, "qv": 894057677.740365, "taker_buy_qv": 465946305.94887, "taker_buy_valid": 1 }, "1769644800": { "opened": 1769644800, "o": 3010.78, "h": 3013.5, "l": 2754.53, "c": 2822.59, "v": 561288.5979, "qv": 1601894306.039813, "taker_buy_qv": 772718271.379958, "taker_buy_valid": 1 }, "1769731200": { "opened": 1769731200, "o": 2822.6, "h": 2828.65, "l": 2636.01, "c": 2707.38, "v": 793279.6252, "qv": 2161851949.088385, "taker_buy_qv": 1059467300.875251, "taker_buy_valid": 1 }, "1769817600": { "opened": 1769817600, "o": 2707.37, "h": 2714.64, "l": 2250.0, "c": 2451.95, "v": 1113097.7132, "qv": 2759353621.321312, "taker_buy_qv": 1291798679.952669, "taker_buy_valid": 1 }, "1769904000": { "opened": 1769904000, "o": 2451.96, "h": 2475.98, "l": 2222.0, "c": 2270.15, "v": 1026573.9466, "qv": 2412828498.627745, "taker_buy_qv": 1069127421.804749, "taker_buy_valid": 1 }, "1769990400": { "opened": 1769990400, "o": 2270.16, "h": 2396.62, "l": 2157.14, "c": 2347.02, "v": 1248535.2114, "qv": 2842177286.24149, "taker_buy_qv": 1398079659.353768, "taker_buy_valid": 1 }, "1770076800": { "opened": 1770076800, "o": 2347.01, "h": 2359.88, "l": 2110.0, "c": 2233.72, "v": 1321099.3867, "qv": 2981630480.120865, "taker_buy_qv": 1505015892.495484, "taker_buy_valid": 1 }, "1770163200": { "opened": 1770163200, "o": 2233.72, "h": 2295.74, "l": 2076.68, "c": 2148.26, "v": 1264743.43, "qv": 2756607838.332894, "taker_buy_qv": 1325924462.845477, "taker_buy_valid": 1 }, "1770249600": { "opened": 1770249600, "o": 2148.25, "h": 2173.77, "l": 1818.18, "c": 1826.83, "v": 1952286.6951, "qv": 3895174109.785863, "taker_buy_qv": 1933830694.362923, "taker_buy_valid": 1 }, "1770336000": { "opened": 1770336000, "o": 1826.83, "h": 2093.94, "l": 1747.8, "c": 2063.38, "v": 2102311.5573, "qv": 4099448671.011839, "taker_buy_qv": 2323481388.750452, "taker_buy_valid": 1 }, "1770422400": { "opened": 1770422400, "o": 2063.37, "h": 2121.7, "l": 1994.57, "c": 2087.08, "v": 1142616.4487, "qv": 2350131251.111509, "taker_buy_qv": 1128556150.777751, "taker_buy_valid": 1 }, "1770508800": { "opened": 1770508800, "o": 2087.08, "h": 2152.03, "l": 2064.1, "c": 2089.74, "v": 482837.2515, "qv": 1015368967.858894, "taker_buy_qv": 479809411.995975, "taker_buy_valid": 1 }, "1770595200": { "opened": 1770595200, "o": 2089.73, "h": 2147.73, "l": 2008.62, "c": 2105.02, "v": 625378.5569, "qv": 1299316807.805279, "taker_buy_qv": 655569971.226274, "taker_buy_valid": 1 }, "1770681600": { "opened": 1770681600, "o": 2105.02, "h": 2124.71, "l": 1989.38, "c": 2022.67, "v": 574321.6908, "qv": 1163710989.708572, "taker_buy_qv": 560975011.04426, "taker_buy_valid": 1 }, "1770768000": { "opened": 1770768000, "o": 2022.67, "h": 2032.31, "l": 1903.19, "c": 1941.18, "v": 529655.8177, "qv": 1036100476.102876, "taker_buy_qv": 506650635.748852, "taker_buy_valid": 1 }, "1770854400": { "opened": 1770854400, "o": 1941.19, "h": 2001.42, "l": 1897.24, "c": 1947.85, "v": 427567.1469, "qv": 833481568.532024, "taker_buy_qv": 414232137.149514, "taker_buy_valid": 1 }, "1770940800": { "opened": 1770940800, "o": 1947.85, "h": 2073.68, "l": 1924.72, "c": 2048.72, "v": 425649.7698, "qv": 850907791.20718, "taker_buy_qv": 431290771.892009, "taker_buy_valid": 1 }, "1771027200": { "opened": 1771027200, "o": 2048.72, "h": 2107.67, "l": 2042.37, "c": 2086.59, "v": 220677.2355, "qv": 458319230.494356, "taker_buy_qv": 228627817.282618, "taker_buy_valid": 1 }, "1771113600": { "opened": 1771113600, "o": 2086.59, "h": 2103.32, "l": 1928.88, "c": 1966.58, "v": 834778.0952, "qv": 1680654508.880478, "taker_buy_qv": 651093452.905736, "taker_buy_valid": 1 }, "1771200000": { "opened": 1771200000, "o": 1966.59, "h": 2023.51, "l": 1937.24, "c": 1998.33, "v": 351347.9433, "qv": 694116360.940269, "taker_buy_qv": 352070618.301827, "taker_buy_valid": 1 }, "1771286400": { "opened": 1771286400, "o": 1998.34, "h": 2015.33, "l": 1941.66, "c": 1991.66, "v": 406246.9427, "qv": 804961298.709777, "taker_buy_qv": 390162604.367408, "taker_buy_valid": 1 }, "1771372800": { "opened": 1771372800, "o": 1991.67, "h": 2039.05, "l": 1923.78, "c": 1955.91, "v": 393639.0086, "qv": 778491630.599568, "taker_buy_qv": 378687588.779843, "taker_buy_valid": 1 }, "1771459200": { "opened": 1771459200, "o": 1955.9, "h": 1987.55, "l": 1907.0, "c": 1949.08, "v": 300257.0733, "qv": 583869775.947742, "taker_buy_qv": 276036975.737437, "taker_buy_valid": 1 }, "1771545600": { "opened": 1771545600, "o": 1949.08, "h": 1981.18, "l": 1922.97, "c": 1968.88, "v": 386253.5557, "qv": 755968932.473526, "taker_buy_qv": 364867772.122704, "taker_buy_valid": 1 }, "1771632000": { "opened": 1771632000, "o": 1968.88, "h": 1995.56, "l": 1955.62, "c": 1973.35, "v": 179173.8456, "qv": 354489354.648235, "taker_buy_qv": 181134209.820953, "taker_buy_valid": 1 }, "1771718400": { "opened": 1771718400, "o": 1973.35, "h": 1983.13, "l": 1935.0, "c": 1957.82, "v": 155325.6482, "qv": 304517550.298572, "taker_buy_qv": 151464074.945039, "taker_buy_valid": 1 }, "1771804800": { "opened": 1771804800, "o": 1957.82, "h": 1958.33, "l": 1837.13, "c": 1856.3, "v": 547359.4869, "qv": 1031859704.045753, "taker_buy_qv": 502378481.411939, "taker_buy_valid": 1 }, "1771891200": { "opened": 1771891200, "o": 1856.3, "h": 1869.58, "l": 1800.0, "c": 1851.94, "v": 438064.0284, "qv": 804280693.829216, "taker_buy_qv": 378122255.429729, "taker_buy_valid": 1 }, "1771977600": { "opened": 1771977600, "o": 1851.95, "h": 2148.39, "l": 1846.74, "c": 2057.48, "v": 682979.4378, "qv": 1366356333.151672, "taker_buy_qv": 686156732.823848, "taker_buy_valid": 1 }, "1772064000": { "opened": 1772064000, "o": 2057.48, "h": 2083.33, "l": 1975.35, "c": 2027.68, "v": 439783.3566, "qv": 897062353.242189, "taker_buy_qv": 458691743.982327, "taker_buy_valid": 1 }, "1772150400": { "opened": 1772150400, "o": 2027.68, "h": 2063.52, "l": 1887.0, "c": 1929.84, "v": 428687.234, "qv": 846919721.884444, "taker_buy_qv": 422880876.500186, "taker_buy_valid": 1 }, "1772236800": { "opened": 1772236800, "o": 1929.84, "h": 1984.99, "l": 1835.36, "c": 1964.51, "v": 461680.9835, "qv": 877128283.233712, "taker_buy_qv": 437053523.083052, "taker_buy_valid": 1 }, "1772323200": { "opened": 1772323200, "o": 1964.51, "h": 2054.8, "l": 1907.41, "c": 1939.71, "v": 529196.8464, "qv": 1051030823.789445, "taker_buy_qv": 505531901.718655, "taker_buy_valid": 1 }, "1772409600": { "opened": 1772409600, "o": 1939.71, "h": 2090.0, "l": 1920.0, "c": 2027.35, "v": 577406.3749, "qv": 1154427554.493893, "taker_buy_qv": 598658734.971255, "taker_buy_valid": 1 }, "1772496000": { "opened": 1772496000, "o": 2027.34, "h": 2041.48, "l": 1929.56, "c": 1982.8, "v": 509329.8534, "qv": 1007923347.106694, "taker_buy_qv": 503251034.902722, "taker_buy_valid": 1 }, "1772582400": { "opened": 1772582400, "o": 1982.81, "h": 2199.0, "l": 1945.08, "c": 2127.28, "v": 737644.8152, "qv": 1537991054.004056, "taker_buy_qv": 767713624.115772, "taker_buy_valid": 1 }, "1772668800": { "opened": 1772668800, "o": 2127.28, "h": 2163.66, "l": 2054.75, "c": 2072.86, "v": 432157.8126, "qv": 909578852.988923, "taker_buy_qv": 432642648.347527, "taker_buy_valid": 1 }, "1772755200": { "opened": 1772755200, "o": 2072.86, "h": 2093.33, "l": 1955.95, "c": 1978.68, "v": 411597.7569, "qv": 831917068.631373, "taker_buy_qv": 399155087.071218, "taker_buy_valid": 1 }, "1772841600": { "opened": 1772841600, "o": 1978.68, "h": 1996.04, "l": 1948.09, "c": 1969.59, "v": 184459.82, "qv": 364529234.78772, "taker_buy_qv": 176467060.503114, "taker_buy_valid": 1 }, "1772928000": { "opened": 1772928000, "o": 1969.6, "h": 1979.8, "l": 1916.14, "c": 1937.1, "v": 391189.7317, "qv": 761435521.244382, "taker_buy_qv": 371905575.962306, "taker_buy_valid": 1 }, "1773014400": { "opened": 1773014400, "o": 1937.11, "h": 2053.52, "l": 1929.65, "c": 1992.98, "v": 550825.4883, "qv": 1102883352.283049, "taker_buy_qv": 566353976.452963, "taker_buy_valid": 1 }, "1773100800": { "opened": 1773100800, "o": 1992.97, "h": 2088.19, "l": 1991.0, "c": 2036.51, "v": 463411.8739, "qv": 948509257.026159, "taker_buy_qv": 491126376.680953, "taker_buy_valid": 1 }, "1773187200": { "opened": 1773187200, "o": 2036.5, "h": 2085.58, "l": 2007.17, "c": 2051.97, "v": 350061.256, "qv": 717032957.206017, "taker_buy_qv": 353640487.903065, "taker_buy_valid": 1 }, "1773273600": { "opened": 1773273600, "o": 2051.97, "h": 2095.0, "l": 2017.59, "c": 2073.52, "v": 400507.8132, "qv": 824458252.126678, "taker_buy_qv": 404852828.040824, "taker_buy_valid": 1 }, "1773360000": { "opened": 1773360000, "o": 2073.51, "h": 2209.03, "l": 2070.12, "c": 2092.22, "v": 599657.0399, "qv": 1279403180.493586, "taker_buy_qv": 641144458.022528, "taker_buy_valid": 1 }, "1773446400": { "opened": 1773446400, "o": 2092.21, "h": 2106.09, "l": 2061.6, "c": 2096.16, "v": 152500.5822, "qv": 317648583.840042, "taker_buy_qv": 152930062.524787, "taker_buy_valid": 1 }, "1773532800": { "opened": 1773532800, "o": 2096.16, "h": 2202.87, "l": 2083.35, "c": 2178.3, "v": 280825.9377, "qv": 598811241.300968, "taker_buy_qv": 311760540.134007, "taker_buy_valid": 1 }, "1773619200": { "opened": 1773619200, "o": 2178.29, "h": 2386.02, "l": 2164.73, "c": 2352.97, "v": 845892.7756, "qv": 1930037154.480769, "taker_buy_qv": 1017103594.869559, "taker_buy_valid": 1 }, "1773705600": { "opened": 1773705600, "o": 2352.97, "h": 2376.66, "l": 2294.15, "c": 2317.39, "v": 493831.1016, "qv": 1152094007.668437, "taker_buy_qv": 560589683.752158, "taker_buy_valid": 1 }, "1773792000": { "opened": 1773792000, "o": 2317.38, "h": 2350.0, "l": 2153.21, "c": 2203.39, "v": 488040.8887, "qv": 1091022905.103254, "taker_buy_qv": 519214878.002058, "taker_buy_valid": 1 }, "1773878400": { "opened": 1773878400, "o": 2203.39, "h": 2233.72, "l": 2099.38, "c": 2137.81, "v": 490791.679, "qv": 1055407061.657721, "taker_buy_qv": 506383264.144461, "taker_buy_valid": 1 }, "1773964800": { "opened": 1773964800, "o": 2137.82, "h": 2176.84, "l": 2116.88, "c": 2146.22, "v": 300156.1778, "qv": 642995528.130654, "taker_buy_qv": 347562186.59691, "taker_buy_valid": 1 }, "1774051200": { "opened": 1774051200, "o": 2146.21, "h": 2168.27, "l": 2070.78, "c": 2084.87, "v": 132559.4646, "qv": 283144610.716903, "taker_buy_qv": 135224634.234885, "taker_buy_valid": 1 }, "1774137600": { "opened": 1774137600, "o": 2084.86, "h": 2127.21, "l": 2026.0, "c": 2053.89, "v": 313070.5572, "qv": 650684776.658794, "taker_buy_qv": 320941884.725678, "taker_buy_valid": 1 }, "1774224000": { "opened": 1774224000, "o": 2053.9, "h": 2198.57, "l": 2023.04, "c": 2152.03, "v": 614508.4369, "qv": 1308899803.016499, "taker_buy_qv": 660782033.700741, "taker_buy_valid": 1 }, "1774310400": { "opened": 1774310400, "o": 2152.03, "h": 2175.16, "l": 2103.02, "c": 2156.23, "v": 316703.4728, "qv": 678105646.81039, "taker_buy_qv": 326179427.042751, "taker_buy_valid": 1 }, "1774396800": { "opened": 1774396800, "o": 2156.22, "h": 2199.02, "l": 2146.35, "c": 2169.02, "v": 275641.5255, "qv": 599018681.167746, "taker_buy_qv": 302159076.486272, "taker_buy_valid": 1 }, "1774483200": { "opened": 1774483200, "o": 2169.02, "h": 2172.19, "l": 2034.54, "c": 2060.43, "v": 338010.6238, "qv": 705496760.970934, "taker_buy_qv": 357646756.153379, "taker_buy_valid": 1 }, "1774569600": { "opened": 1774569600, "o": 2060.43, "h": 2077.19, "l": 1970.93, "c": 1992.75, "v": 394873.5248, "qv": 794108629.00714, "taker_buy_qv": 414754558.991471, "taker_buy_valid": 1 }, "1774656000": { "opened": 1774656000, "o": 1992.76, "h": 2047.45, "l": 1983.17, "c": 1994.74, "v": 154831.8055, "qv": 311328052.147329, "taker_buy_qv": 173673147.48441, "taker_buy_valid": 1 }, "1774742400": { "opened": 1774742400, "o": 1994.74, "h": 2019.65, "l": 1938.82, "c": 1984.64, "v": 166726.7382, "qv": 331249654.02983, "taker_buy_qv": 174245244.856979, "taker_buy_valid": 1 }, "1774828800": { "opened": 1774828800, "o": 1984.65, "h": 2085.0, "l": 1980.28, "c": 2026.48, "v": 338304.4344, "qv": 691966365.082457, "taker_buy_qv": 355924242.290809, "taker_buy_valid": 1 }, "1774915200": { "opened": 1774915200, "o": 2026.48, "h": 2124.03, "l": 2012.64, "c": 2105.43, "v": 421897.9023, "qv": 874387220.206194, "taker_buy_qv": 452866534.126971, "taker_buy_valid": 1 }, "1775001600": { "opened": 1775001600, "o": 2105.43, "h": 2167.85, "l": 2082.08, "c": 2140.35, "v": 399227.3779, "qv": 852017259.878771, "taker_buy_qv": 434880842.712559, "taker_buy_valid": 1 }, "1775088000": { "opened": 1775088000, "o": 2140.35, "h": 2159.37, "l": 2017.04, "c": 2057.17, "v": 346872.8323, "qv": 716548524.665744, "taker_buy_qv": 332893735.583132, "taker_buy_valid": 1 }, "1775174400": { "opened": 1775174400, "o": 2057.18, "h": 2081.76, "l": 2040.66, "c": 2053.83, "v": 136266.6393, "qv": 280140562.112841, "taker_buy_qv": 133339039.25233, "taker_buy_valid": 1 }, "1775260800": { "opened": 1775260800, "o": 2053.83, "h": 2084.0, "l": 2044.63, "c": 2065.52, "v": 86504.4406, "qv": 178054333.996784, "taker_buy_qv": 88100430.809662, "taker_buy_valid": 1 }, "1775347200": { "opened": 1775347200, "o": 2065.51, "h": 2123.49, "l": 2021.5, "c": 2110.17, "v": 157353.3199, "qv": 324727424.312346, "taker_buy_qv": 161754815.545079, "taker_buy_valid": 1 }, "1775433600": { "opened": 1775433600, "o": 2110.17, "h": 2174.79, "l": 2087.5, "c": 2107.16, "v": 356054.2894, "qv": 761391237.671373, "taker_buy_qv": 385813662.231182, "taker_buy_valid": 1 }, "1775520000": { "opened": 1775520000, "o": 2107.16, "h": 2273.87, "l": 2060.24, "c": 2240.01, "v": 460094.8093, "qv": 986211206.778875, "taker_buy_qv": 513077515.537625, "taker_buy_valid": 1 }, "1775606400": { "opened": 1775606400, "o": 2240.01, "h": 2270.55, "l": 2179.78, "c": 2190.0, "v": 404717.6321, "qv": 902920921.749915, "taker_buy_qv": 426109014.229703, "taker_buy_valid": 1 }, "1775692800": { "opened": 1775692800, "o": 2190.0, "h": 2246.0, "l": 2157.31, "c": 2190.2, "v": 275317.9503, "qv": 604408302.665429, "taker_buy_qv": 297732725.565674, "taker_buy_valid": 1 }, "1775779200": { "opened": 1775779200, "o": 2190.17, "h": 2257.99, "l": 2176.1, "c": 2245.05, "v": 272899.0858, "qv": 605992300.076126, "taker_buy_qv": 293534507.028314, "taker_buy_valid": 1 }, "1775865600": { "opened": 1775865600, "o": 2245.06, "h": 2329.93, "l": 2229.0, "c": 2284.99, "v": 214785.4039, "qv": 488370993.146922, "taker_buy_qv": 243918090.904994, "taker_buy_valid": 1 }, "1775952000": { "opened": 1775952000, "o": 2285.0, "h": 2288.57, "l": 2175.0, "c": 2191.65, "v": 258156.8821, "qv": 571520838.841888, "taker_buy_qv": 278162577.109033, "taker_buy_valid": 1 }, "1776038400": { "opened": 1776038400, "o": 2191.64, "h": 2394.71, "l": 2175.68, "c": 2369.46, "v": 453870.8292, "qv": 1029253015.586254, "taker_buy_qv": 531843331.731738, "taker_buy_valid": 1 }, "1776124800": { "opened": 1776124800, "o": 2369.46, "h": 2415.5, "l": 2302.9, "c": 2322.44, "v": 460107.3841, "qv": 1087699649.074122, "taker_buy_qv": 534958937.284315, "taker_buy_valid": 1 }, "1776211200": { "opened": 1776211200, "o": 2322.44, "h": 2385.61, "l": 2308.5, "c": 2359.95, "v": 268190.6377, "qv": 627841344.479089, "taker_buy_qv": 295982409.848983, "taker_buy_valid": 1 }, "1776297600": { "opened": 1776297600, "o": 2359.94, "h": 2369.59, "l": 2285.1, "c": 2348.17, "v": 328960.9377, "qv": 767882725.893263, "taker_buy_qv": 363994207.031231, "taker_buy_valid": 1 }, "1776384000": { "opened": 1776384000, "o": 2348.16, "h": 2464.91, "l": 2317.43, "c": 2419.0, "v": 491731.3615, "qv": 1182467392.606106, "taker_buy_qv": 607785958.798977, "taker_buy_valid": 1 }, "1776470400": { "opened": 1776470400, "o": 2419.0, "h": 2427.64, "l": 2339.92, "c": 2350.32, "v": 221741.3888, "qv": 526019366.775183, "taker_buy_qv": 234161468.610884, "taker_buy_valid": 1 }, "1776556800": { "opened": 1776556800, "o": 2350.33, "h": 2355.3, "l": 2252.72, "c": 2263.27, "v": 256086.8276, "qv": 591108513.09305, "taker_buy_qv": 276635006.888945, "taker_buy_valid": 1 }, "1776643200": { "opened": 1776643200, "o": 2263.28, "h": 2346.78, "l": 2259.67, "c": 2313.85, "v": 301000.0659, "qv": 694052197.978693, "taker_buy_qv": 343672032.590961, "taker_buy_valid": 1 }, "1776729600": { "opened": 1776729600, "o": 2313.84, "h": 2338.75, "l": 2284.19, "c": 2327.14, "v": 226645.977, "qv": 524186949.63958, "taker_buy_qv": 251286503.845979, "taker_buy_valid": 1 }, "1776816000": { "opened": 1776816000, "o": 2327.15, "h": 2423.75, "l": 2312.95, "c": 2374.07, "v": 379707.1259, "qv": 906985929.200687, "taker_buy_qv": 457996923.49354, "taker_buy_valid": 1 }, "1776902400": { "opened": 1776902400, "o": 2374.08, "h": 2382.0, "l": 2285.42, "c": 2330.26, "v": 356645.6923, "qv": 831612346.681225, "taker_buy_qv": 395788711.633604, "taker_buy_valid": 1 }, "1776988800": { "opened": 1776988800, "o": 2330.27, "h": 2337.5, "l": 2300.22, "c": 2314.99, "v": 183887.6181, "qv": 426084826.217819, "taker_buy_qv": 204323992.883765, "taker_buy_valid": 1 }, "1777075200": { "opened": 1777075200, "o": 2314.98, "h": 2323.21, "l": 2300.55, "c": 2319.5, "v": 68139.2191, "qv": 157673587.538543, "taker_buy_qv": 77727130.994055, "taker_buy_valid": 1 }, "1777161600": { "opened": 1777161600, "o": 2319.49, "h": 2380.0, "l": 2306.72, "c": 2369.44, "v": 154591.6219, "qv": 363039217.940693, "taker_buy_qv": 180579327.354915, "taker_buy_valid": 1 }, "1777248000": { "opened": 1777248000, "o": 2369.45, "h": 2404.37, "l": 2266.09, "c": 2303.67, "v": 300363.8586, "qv": 697653543.100754, "taker_buy_qv": 334290742.028397, "taker_buy_valid": 1 }, "1777334400": { "opened": 1777334400, "o": 2303.66, "h": 2310.88, "l": 2258.24, "c": 2289.42, "v": 187932.2201, "qv": 429094630.508975, "taker_buy_qv": 215948355.744806, "taker_buy_valid": 1 }, "1777420800": { "opened": 1777420800, "o": 2289.42, "h": 2346.95, "l": 2220.36, "c": 2252.9, "v": 355078.1015, "qv": 811555243.527633, "taker_buy_qv": 409301744.342773, "taker_buy_valid": 1 }, "1777507200": { "opened": 1777507200, "o": 2252.9, "h": 2279.0, "l": 2231.64, "c": 2257.51, "v": 167194.2776, "qv": 377557889.671635, "taker_buy_qv": 189738754.617926, "taker_buy_valid": 1 }, "1777593600": { "opened": 1777593600, "o": 2257.51, "h": 2325.28, "l": 2257.21, "c": 2295.63, "v": 191082.555, "qv": 438751255.827916, "taker_buy_qv": 205580455.528971, "taker_buy_valid": 1 }, "1777680000": { "opened": 1777680000, "o": 2295.63, "h": 2343.6, "l": 2292.91, "c": 2316.97, "v": 85588.4724, "qv": 197914496.937889, "taker_buy_qv": 105649979.74995, "taker_buy_valid": 1 }, "1777766400": { "opened": 1777766400, "o": 2316.97, "h": 2356.92, "l": 2297.59, "c": 2322.65, "v": 151074.4342, "qv": 351370000.018079, "taker_buy_qv": 173304008.274475, "taker_buy_valid": 1 }, "1777852800": { "opened": 1777852800, "o": 2322.65, "h": 2398.93, "l": 2309.24, "c": 2347.16, "v": 453020.7985, "qv": 1067990750.066591, "taker_buy_qv": 519975851.029142, "taker_buy_valid": 1 }, "1777939200": { "opened": 1777939200, "o": 2347.17, "h": 2399.5, "l": 2344.93, "c": 2360.77, "v": 286636.7312, "qv": 681480549.110581, "taker_buy_qv": 331307244.778156, "taker_buy_valid": 1 }, "1778025600": { "opened": 1778025600, "o": 2360.76, "h": 2423.74, "l": 2338.0, "c": 2350.84, "v": 420667.3161, "qv": 999441628.415373, "taker_buy_qv": 459022962.968137, "taker_buy_valid": 1 }, "1778112000": { "opened": 1778112000, "o": 2350.84, "h": 2352.3, "l": 2280.1, "c": 2291.06, "v": 469521.9378, "qv": 1084720938.606199, "taker_buy_qv": 410305896.179507, "taker_buy_valid": 1 }, "1778198400": { "opened": 1778198400, "o": 2291.06, "h": 2321.22, "l": 2265.61, "c": 2307.06, "v": 421035.1582, "qv": 964540001.642085, "taker_buy_qv": 377287682.73126, "taker_buy_valid": 1 }, "1778284800": { "opened": 1778284800, "o": 2307.07, "h": 2338.37, "l": 2300.0, "c": 2326.44, "v": 230431.157, "qv": 534441724.095869, "taker_buy_qv": 210978434.967519, "taker_buy_valid": 1 }, "1778371200": { "opened": 1778371200, "o": 2326.43, "h": 2382.53, "l": 2311.83, "c": 2371.27, "v": 398122.8623, "qv": 933278254.427879, "taker_buy_qv": 514296301.197561, "taker_buy_valid": 1 }, "1778457600": { "opened": 1778457600, "o": 2371.26, "h": 2374.92, "l": 2304.0, "c": 2339.87, "v": 236962.0552, "qv": 553428064.252923, "taker_buy_qv": 241738239.910142, "taker_buy_valid": 1 }, "1778544000": { "opened": 1778544000, "o": 2339.88, "h": 2340.85, "l": 2256.27, "c": 2274.96, "v": 252981.1082, "qv": 579204959.797464, "taker_buy_qv": 257748542.882055, "taker_buy_valid": 1 }, "1778630400": { "opened": 1778630400, "o": 2274.97, "h": 2323.36, "l": 2234.13, "c": 2258.65, "v": 258455.7299, "qv": 587994702.421878, "taker_buy_qv": 282671652.633523, "taker_buy_valid": 1 }, "1778716800": { "opened": 1778716800, "o": 2258.66, "h": 2319.33, "l": 2238.64, "c": 2283.25, "v": 256680.8359, "qv": 585368708.59742, "taker_buy_qv": 291429330.031826, "taker_buy_valid": 1 }, "1778803200": { "opened": 1778803200, "o": 2283.26, "h": 2300.29, "l": 2205.11, "c": 2224.66, "v": 288536.5507, "qv": 647433872.912318, "taker_buy_qv": 276140795.808395, "taker_buy_valid": 1 }, "1778889600": { "opened": 1778889600, "o": 2224.65, "h": 2231.51, "l": 2162.55, "c": 2180.77, "v": 199288.5761, "qv": 435687947.067346, "taker_buy_qv": 200617586.05155, "taker_buy_valid": 1 }, "1778976000": { "opened": 1778976000, "o": 2180.77, "h": 2198.14, "l": 2091.48, "c": 2131.0, "v": 175116.8149, "qv": 378577487.527797, "taker_buy_qv": 181236111.536705, "taker_buy_valid": 1 }, "1779062400": { "opened": 1779062400, "o": 2131.0, "h": 2157.24, "l": 2077.23, "c": 2130.08, "v": 381878.3932, "qv": 808389842.464257, "taker_buy_qv": 389344799.124016, "taker_buy_valid": 1 }, "1779148800": { "opened": 1779148800, "o": 2130.08, "h": 2146.95, "l": 2094.47, "c": 2111.93, "v": 186945.075, "qv": 396338335.855304, "taker_buy_qv": 182580954.16811, "taker_buy_valid": 1 }, "1779235200": { "opened": 1779235200, "o": 2111.93, "h": 2149.0, "l": 2103.29, "c": 2129.44, "v": 189088.294, "qv": 402576774.240436, "taker_buy_qv": 199953325.021528, "taker_buy_valid": 1 }, "1779321600": { "opened": 1779321600, "o": 2129.44, "h": 2157.5, "l": 2105.15, "c": 2133.76, "v": 232889.1117, "qv": 496323964.944403, "taker_buy_qv": 253517525.206181, "taker_buy_valid": 1 }, "1779408000": { "opened": 1779408000, "o": 2133.77, "h": 2141.39, "l": 2057.79, "c": 2065.85, "v": 221783.2548, "qv": 467017252.54059, "taker_buy_qv": 231748468.554101, "taker_buy_valid": 1 }, "1779494400": { "opened": 1779494400, "o": 2065.86, "h": 2149.95, "l": 2009.3, "c": 2117.68, "v": 350546.2289, "qv": 726153698.577792, "taker_buy_qv": 385175449.162648, "taker_buy_valid": 1 }, "1779580800": { "opened": 1779580800, "o": 2117.69, "h": 2132.14, "l": 2063.0, "c": 2099.85, "v": 197748.7605, "qv": 416532783.725252, "taker_buy_qv": 202225441.429743, "taker_buy_valid": 1 }, "1779667200": { "opened": 1779667200, "o": 2099.86, "h": 2141.98, "l": 2092.26, "c": 2113.01, "v": 166428.5979, "qv": 351916867.992493, "taker_buy_qv": 182447684.966519, "taker_buy_valid": 1 }, "1779753600": { "opened": 1779753600, "o": 2113.01, "h": 2140.49, "l": 2055.06, "c": 2073.77, "v": 282553.3096, "qv": 592778366.390053, "taker_buy_qv": 262909030.362168, "taker_buy_valid": 1 }, "1779840000": { "opened": 1779840000, "o": 2073.77, "h": 2097.4, "l": 2016.0, "c": 2024.84, "v": 267963.1573, "qv": 552204762.418584, "taker_buy_qv": 250702118.805693, "taker_buy_valid": 1 }, "1779926400": { "opened": 1779926400, "o": 2024.83, "h": 2030.0, "l": 1967.0, "c": 2009.9, "v": 363834.9211, "qv": 726105347.82339, "taker_buy_qv": 351395809.429098, "taker_buy_valid": 1 }, "1780012800": { "opened": 1780012800, "o": 2009.89, "h": 2046.59, "l": 1976.48, "c": 2014.54, "v": 283145.695, "qv": 570689885.848882, "taker_buy_qv": 286465186.363512, "taker_buy_valid": 1 }, "1780099200": { "opened": 1780099200, "o": 2014.54, "h": 2032.0, "l": 2002.0, "c": 2022.44, "v": 97977.5349, "qv": 197997124.860319, "taker_buy_qv": 104222719.604398, "taker_buy_valid": 1 }, "1780185600": { "opened": 1780185600, "o": 2022.44, "h": 2038.0, "l": 1993.75, "c": 2007.01, "v": 163735.4958, "qv": 329721845.896156, "taker_buy_qv": 140859204.954401, "taker_buy_valid": 1 }, "1780272000": { "opened": 1780272000, "o": 2007.02, "h": 2021.5, "l": 1956.04, "c": 2006.73, "v": 374428.2839, "qv": 744774481.266425, "taker_buy_qv": 377662437.036566, "taker_buy_valid": 1 }, "1780358400": { "opened": 1780358400, "o": 2006.73, "h": 2006.78, "l": 1839.02, "c": 1859.84, "v": 556885.5418, "qv": 1073808150.121865, "taker_buy_qv": 506325251.424773, "taker_buy_valid": 1 }, "1780444800": { "opened": 1780444800, "o": 1859.84, "h": 1893.07, "l": 1769.62, "c": 1813.05, "v": 584760.4818, "qv": 1077611599.898673, "taker_buy_qv": 537524756.106595, "taker_buy_valid": 1 }, "1780531200": { "opened": 1780531200, "o": 1813.05, "h": 1820.5, "l": 1717.28, "c": 1770.77, "v": 648306.1051, "qv": 1147661693.341223, "taker_buy_qv": 554812157.800512, "taker_buy_valid": 1 }, "1780617600": { "opened": 1780617600, "o": 1770.76, "h": 1774.99, "l": 1540.19, "c": 1583.4, "v": 1257013.1608, "qv": 2055119895.176782, "taker_buy_qv": 989120625.502575, "taker_buy_valid": 1 }, "1780704000": { "opened": 1780704000, "o": 1583.4, "h": 1601.22, "l": 1505.68, "c": 1569.69, "v": 558458.3672, "qv": 870946411.100252, "taker_buy_qv": 417431854.553442, "taker_buy_valid": 1 }, "1780790400": { "opened": 1780790400, "o": 1569.68, "h": 1721.93, "l": 1564.1, "c": 1690.51, "v": 458280.5909, "qv": 745676201.884023, "taker_buy_qv": 372439278.784395, "taker_buy_valid": 1 }, "1780876800": { "opened": 1780876800, "o": 1690.5, "h": 1714.5, "l": 1645.0, "c": 1690.49, "v": 480027.3121, "qv": 807959902.787974, "taker_buy_qv": 413591195.330147, "taker_buy_valid": 1 }, "1780963200": { "opened": 1780963200, "o": 1690.48, "h": 1696.88, "l": 1614.02, "c": 1639.52, "v": 384147.2349, "qv": 637600472.421201, "taker_buy_qv": 289539392.536918, "taker_buy_valid": 1 }, "1781049600": { "opened": 1781049600, "o": 1639.52, "h": 1667.96, "l": 1603.44, "c": 1621.59, "v": 290791.2819, "qv": 474642198.528458, "taker_buy_qv": 235927052.000434, "taker_buy_valid": 1 }, "1781136000": { "opened": 1781136000, "o": 1621.6, "h": 1693.59, "l": 1621.6, "c": 1673.46, "v": 278507.7204, "qv": 462505814.289749, "taker_buy_qv": 243721688.771861, "taker_buy_valid": 1 }, "1781222400": { "opened": 1781222400, "o": 1673.46, "h": 1691.07, "l": 1652.09, "c": 1666.41, "v": 201888.0102, "qv": 337258161.658991, "taker_buy_qv": 173483225.39758, "taker_buy_valid": 1 }, "1781308800": { "opened": 1781308800, "o": 1666.42, "h": 1697.28, "l": 1662.2, "c": 1681.18, "v": 106751.6077, "qv": 178899182.703387, "taker_buy_qv": 96741209.151752, "taker_buy_valid": 1 }, "1781395200": { "opened": 1781395200, "o": 1681.19, "h": 1732.28, "l": 1654.9, "c": 1725.62, "v": 178009.9541, "qv": 301404302.770749, "taker_buy_qv": 153914550.855085, "taker_buy_valid": 1 }, "1781481600": { "opened": 1781481600, "o": 1725.63, "h": 1849.54, "l": 1709.66, "c": 1796.13, "v": 464135.2553, "qv": 828105501.975309, "taker_buy_qv": 405060642.757068, "taker_buy_valid": 1 }, "1781568000": { "opened": 1781568000, "o": 1796.14, "h": 1839.77, "l": 1758.0, "c": 1792.99, "v": 353577.549, "qv": 632855864.59334, "taker_buy_qv": 315106403.077201, "taker_buy_valid": 1 }, "1781654400": { "opened": 1781654400, "o": 1793.0, "h": 1810.21, "l": 1725.34, "c": 1750.6, "v": 334498.0575, "qv": 590352096.342581, "taker_buy_qv": 275524010.834786, "taker_buy_valid": 1 }, "1781740800": { "opened": 1781740800, "o": 1750.61, "h": 1762.99, "l": 1671.79, "c": 1711.11, "v": 312480.9656, "qv": 537955499.991036, "taker_buy_qv": 259763307.228744, "taker_buy_valid": 1 }, "1781827200": { "opened": 1781827200, "o": 1711.11, "h": 1719.51, "l": 1679.11, "c": 1711.19, "v": 165078.1984, "qv": 280490372.394649, "taker_buy_qv": 147084005.194507, "taker_buy_valid": 1 }, "1781913600": { "opened": 1781913600, "o": 1711.18, "h": 1749.55, "l": 1704.06, "c": 1741.08, "v": 159791.8211, "qv": 276212659.052026, "taker_buy_qv": 147719202.446315, "taker_buy_valid": 1 }, "1782000000": { "opened": 1782000000, "o": 1741.08, "h": 1741.45, "l": 1702.0, "c": 1706.94, "v": 123762.4689, "qv": 213639585.056525, "taker_buy_qv": 103842379.633076, "taker_buy_valid": 1 }, "1782086400": { "opened": 1782086400, "o": 1706.94, "h": 1779.9, "l": 1706.94, "c": 1728.19, "v": 262657.182, "qv": 458500918.789259, "taker_buy_qv": 230521826.745304, "taker_buy_valid": 1 }, "1782172800": { "opened": 1782172800, "o": 1728.19, "h": 1736.25, "l": 1635.65, "c": 1667.13, "v": 248262.012, "qv": 415217088.043966, "taker_buy_qv": 201728266.366628, "taker_buy_valid": 1 }, "1782259200": { "opened": 1782259200, "o": 1667.13, "h": 1693.67, "l": 1552.95, "c": 1622.17, "v": 355728.3403, "qv": 577866307.945145, "taker_buy_qv": 287932856.209183, "taker_buy_valid": 1 }, "1782345600": { "opened": 1782345600, "o": 1622.18, "h": 1660.54, "l": 1532.9, "c": 1567.84, "v": 440671.005, "qv": 701364958.550894, "taker_buy_qv": 376296993.092312, "taker_buy_valid": 1 }, "1782432000": { "opened": 1782432000, "o": 1567.86, "h": 1594.7, "l": 1512.0, "c": 1578.68, "v": 423691.4393, "qv": 660970073.850572, "taker_buy_qv": 342094937.887205, "taker_buy_valid": 1 }, "1782518400": { "opened": 1782518400, "o": 1578.68, "h": 1611.02, "l": 1562.86, "c": 1573.99, "v": 131592.3598, "qv": 208767639.65273, "taker_buy_qv": 106954490.215782, "taker_buy_valid": 1 }, "1782604800": { "opened": 1782604800, "o": 1574.0, "h": 1588.82, "l": 1548.37, "c": 1571.96, "v": 140181.1417, "qv": 220544633.522904, "taker_buy_qv": 110253591.302711, "taker_buy_valid": 1 }, "1782691200": { "opened": 1782691200, "o": 1571.96, "h": 1637.58, "l": 1550.43, "c": 1613.07, "v": 309968.9748, "qv": 492867470.537182, "taker_buy_qv": 246375879.792555, "taker_buy_valid": 1 }, "1782777600": { "opened": 1782777600, "o": 1613.07, "h": 1614.41, "l": 1550.2, "c": 1572.01, "v": 222057.2042, "qv": 350170280.880226, "taker_buy_qv": 164632298.321819, "taker_buy_valid": 1 }, "1782864000": { "opened": 1782864000, "o": 1572.0, "h": 1646.26, "l": 1552.92, "c": 1609.58, "v": 306536.311, "qv": 490560666.672797, "taker_buy_qv": 250205451.996668, "taker_buy_valid": 1 }, "1782950400": { "opened": 1782950400, "o": 1609.59, "h": 1725.0, "l": 1597.22, "c": 1700.57, "v": 373453.5082, "qv": 623263881.118627, "taker_buy_qv": 333445222.474916, "taker_buy_valid": 1 }, "1783036800": { "opened": 1783036800, "o": 1700.57, "h": 1775.78, "l": 1694.72, "c": 1758.21, "v": 244416.868, "qv": 423991252.446467, "taker_buy_qv": 225287644.535762, "taker_buy_valid": 1 }, "1783123200": { "opened": 1783123200, "o": 1758.22, "h": 1807.65, "l": 1744.09, "c": 1780.64, "v": 190880.1497, "qv": 338974331.949686, "taker_buy_qv": 175700635.890229, "taker_buy_valid": 1 }, "1783209600": { "opened": 1783209600, "o": 1780.64, "h": 1808.0, "l": 1748.79, "c": 1785.65, "v": 389673.4191, "qv": 688573118.496079, "taker_buy_qv": 328976521.125935, "taker_buy_valid": 1 }, "1783296000": { "opened": 1783296000, "o": 1785.65, "h": 1833.4, "l": 1728.95, "c": 1799.56, "v": 305879.3304, "qv": 543793458.050439, "taker_buy_qv": 278024553.85192, "taker_buy_valid": 1 }, "1783382400": { "opened": 1783382400, "o": 1799.56, "h": 1813.16, "l": 1757.57, "c": 1771.45, "v": 241536.7253, "qv": 430535778.211598, "taker_buy_qv": 208980383.818188, "taker_buy_valid": 1 }, "1783468800": { "opened": 1783468800, "o": 1771.45, "h": 1785.0, "l": 1713.44, "c": 1743.54, "v": 225231.2254, "qv": 392443741.001342, "taker_buy_qv": 187242060.837342, "taker_buy_valid": 1 }, "1783555200": { "opened": 1783555200, "o": 1743.55, "h": 1762.36, "l": 1721.93, "c": 1745.16, "v": 173705.2572, "qv": 303099797.645205, "taker_buy_qv": 152279315.339992, "taker_buy_valid": 1 }, "1783641600": { "opened": 1783641600, "o": 1745.17, "h": 1812.0, "l": 1737.68, "c": 1796.85, "v": 215605.8045, "qv": 384955634.870697, "taker_buy_qv": 199151434.459119, "taker_buy_valid": 1 }, "1783728000": { "opened": 1783728000, "o": 1796.85, "h": 1830.0, "l": 1786.58, "c": 1787.76, "v": 178703.4183, "qv": 323458409.345157, "taker_buy_qv": 149962472.192503, "taker_buy_valid": 1 }, "1783814400": { "opened": 1783814400, "o": 1787.76, "h": 1826.92, "l": 1779.46, "c": 1806.8, "v": 141072.9835, "qv": 255198846.993177, "taker_buy_qv": 122239778.84186, "taker_buy_valid": 1 }, "1783900800": { "opened": 1783900800, "o": 1806.8, "h": 1846.0, "l": 1750.2, "c": 1776.72, "v": 295031.6198, "qv": 526935050.090302, "taker_buy_qv": 248442577.14779, "taker_buy_valid": 1 }, "1783987200": { "opened": 1783987200, "o": 1776.71, "h": 1896.14, "l": 1773.41, "c": 1891.87, "v": 368913.772, "qv": 679973505.269538, "taker_buy_qv": 372450185.215685, "taker_buy_valid": 1 }, "1784073600": { "opened": 1784073600, "o": 1891.87, "h": 1946.52, "l": 1864.38, "c": 1917.86, "v": 319800.9693, "qv": 610469249.642727, "taker_buy_qv": 314141483.544271, "taker_buy_valid": 1 }, "1784160000": { "opened": 1784160000, "o": 1917.86, "h": 1929.48, "l": 1857.54, "c": 1864.71, "v": 271689.0863, "qv": 513230705.74106, "taker_buy_qv": 234460901.070516, "taker_buy_valid": 1 }, "1784246400": { "opened": 1784246400, "o": 1864.71, "h": 1871.08, "l": 1803.05, "c": 1841.93, "v": 253027.7556, "qv": 464360361.596675, "taker_buy_qv": 233123087.531747, "taker_buy_valid": 1 }, "1784332800": { "opened": 1784332800, "o": 1841.94, "h": 1867.58, "l": 1837.58, "c": 1862.61, "v": 92597.9232, "qv": 171263880.037902, "taker_buy_qv": 91902062.256115, "taker_buy_valid": 1 }, "1784419200": { "opened": 1784419200, "o": 1862.61, "h": 1879.38, "l": 1851.71, "c": 1872.23, "v": 143922.6662, "qv": 268830201.625592, "taker_buy_qv": 135402193.853754, "taker_buy_valid": 1 }, "1784505600": { "opened": 1784505600, "o": 1872.24, "h": 1918.16, "l": 1843.14, "c": 1904.77, "v": 271195.633, "qv": 510211033.822081, "taker_buy_qv": 263303373.334123, "taker_buy_valid": 1 }, "1784592000": { "opened": 1784592000, "o": 1904.77, "h": 1953.0, "l": 1900.74, "c": 1930.09, "v": 326965.6779, "qv": 631388165.106642, "taker_buy_qv": 345382377.289106, "taker_buy_valid": 1 }, "1784678400": { "opened": 1784678400, "o": 1930.09, "h": 1956.45, "l": 1910.68, "c": 1934.25, "v": 251140.8253, "qv": 485196087.243415, "taker_buy_qv": 239567428.639892, "taker_buy_valid": 1 }, "1784764800": { "opened": 1784764800, "o": 1934.26, "h": 1941.5, "l": 1869.44, "c": 1878.38, "v": 219789.0733, "qv": 418550826.416502, "taker_buy_qv": 189967157.53668, "taker_buy_valid": 1 }, "1784851200": { "opened": 1784851200, "o": 1878.38, "h": 1909.8, "l": 1848.09, "c": 1861.44, "v": 200795.4361, "qv": 375704056.481122, "taker_buy_qv": 191054544.87455, "taker_buy_valid": 1 }, "1784937600": { "opened": 1784937600, "o": 1861.44, "h": 1877.07, "l": 1851.22, "c": 1874.89, "v": 88434.488, "qv": 164844925.666275, "taker_buy_qv": 84483134.452854, "taker_buy_valid": 1 }, "1785024000": { "opened": 1785024000, "o": 1874.88, "h": 1967.36, "l": 1873.85, "c": 1954.72, "v": 153233.6949, "qv": 293656775.879026, "taker_buy_qv": 154700835.196366, "taker_buy_valid": 1 }, "1785110400": { "opened": 1785110400, "o": 1954.72, "h": 1981.24, "l": 1882.49, "c": 1892.53, "v": 342451.48, "qv": 666112637.138755, "taker_buy_qv": 316211868.937932, "taker_buy_valid": 1 }, "1785196800": { "opened": 1785196800, "o": 1892.53, "h": 1929.67, "l": 1856.88, "c": 1922.23, "v": 289225.1629, "qv": 547568647.3626, "taker_buy_qv": 269207754.481771, "taker_buy_valid": 1 }, "1785283200": { "opened": 1785283200, "o": 1922.22, "h": 1935.68, "l": 1872.0, "c": 1910.72, "v": 298562.344, "qv": 568933009.690568, "taker_buy_qv": 279689857.232457, "taker_buy_valid": 1 }, "1785369600": { "opened": 1785369600, "o": 1910.72, "h": 1936.99, "l": 1893.99, "c": 1918.31, "v": 176531.6818, "qv": 338399761.698949, "taker_buy_qv": 169902425.451373, "taker_buy_valid": 1 }, "1785456000": { "opened": 1785456000, "o": 1918.32, "h": 1936.15, "l": 1848.7, "c": 1862.6, "v": 242904.7865, "qv": 456820299.635338, "taker_buy_qv": 197886129.127189, "taker_buy_valid": 1 }, "1785542400": { "opened": 1785542400, "o": 1862.6, "h": 1875.45, "l": 1822.06, "c": 1844.94, "v": 108886.9878, "qv": 201892513.804594, "taker_buy_qv": 89053742.635684, "taker_buy_valid": 1 }, "1785628800": { "opened": 1785628800, "o": 1844.95, "h": 1898.5, "l": 1843.67, "c": 1885.36, "v": 123655.0632, "qv": 231569308.36133, "taker_buy_qv": 120832647.377382, "taker_buy_valid": 1 }, "1785715200": { "opened": 1785715200, "o": 1885.36, "h": 1885.95, "l": 1828.62, "c": 1860.5, "v": 175607.0099, "qv": 326076474.967799, "taker_buy_qv": 157413137.21243, "taker_buy_valid": 1 }, "1785801600": { "opened": 1785801600, "o": 1860.5, "h": 1882.44, "l": 1848.38, "c": 1869.75, "v": 185254.5452, "qv": 346008910.633185, "taker_buy_qv": 175497269.600353, "taker_buy_valid": 1 }, "1785888000": { "opened": 1785888000, "o": 1869.74, "h": 1928.0, "l": 1855.5, "c": 1908.9, "v": 238330.3269, "qv": 449606273.051956, "taker_buy_qv": 234764608.506451, "taker_buy_valid": 1 }, "1785974400": { "opened": 1785974400, "o": 1908.91, "h": 1920.51, "l": 1892.04, "c": 1904.1, "v": 177529.7135, "qv": 338698286.226084, "taker_buy_qv": 154863365.375941, "taker_buy_valid": 1 }, "1786060800": { "opened": 1786060800, "o": 1904.1, "h": 1943.02, "l": 1894.35, "c": 1914.18, "v": 210276.529, "qv": 402813740.007584, "taker_buy_qv": 182129075.308021, "taker_buy_valid": 1 }, "1786147200": { "opened": 1786147200, "o": 1914.19, "h": 1926.72, "l": 1912.27, "c": 1916.74, "v": 56872.3931, "qv": 109167138.294445, "taker_buy_qv": 52896287.216933, "taker_buy_valid": 1 }, "1786233600": { "opened": 1786233600, "o": 1916.75, "h": 1938.22, "l": 1907.56, "c": 1910.65, "v": 87855.3253, "qv": 168708494.419759, "taker_buy_qv": 82040536.504638, "taker_buy_valid": 1 }, "1786320000": { "opened": 1786320000, "o": 1910.65, "h": 1931.57, "l": 1867.96, "c": 1873.16, "v": 209809.0221, "qv": 398374618.803099, "taker_buy_qv": 176475384.210328, "taker_buy_valid": 1 }, "1786406400": { "opened": 1786406400, "o": 1873.16, "h": 1897.8, "l": 1853.62, "c": 1882.59, "v": 193300.5166, "qv": 362843503.937889, "taker_buy_qv": 167959705.930857, "taker_buy_valid": 1 }, "1786492800": { "opened": 1786492800, "o": 1882.58, "h": 1925.0, "l": 1873.29, "c": 1879.81, "v": 171255.9975, "qv": 324722723.541098, "taker_buy_qv": 159452911.228259, "taker_buy_valid": 1 }, "1786579200": { "opened": 1786579200, "o": 1879.8, "h": 1900.0, "l": 1863.67, "c": 1886.15, "v": 154140.6308, "qv": 290611294.673272, "taker_buy_qv": 149608701.244769, "taker_buy_valid": 1 }, "1786665600": { "opened": 1786665600, "o": 1886.16, "h": 1891.3, "l": 1864.28, "c": 1882.2, "v": 108123.7734, "qv": 203030687.463959, "taker_buy_qv": 101010965.426696, "taker_buy_valid": 1 }, "1786752000": { "opened": 1786752000, "o": 1882.2, "h": 1886.59, "l": 1876.01, "c": 1882.64, "v": 48197.0909, "qv": 90746243.221819, "taker_buy_qv": 43325615.84651, "taker_buy_valid": 1 }, "1786838400": { "opened": 1786838400, "o": 1882.64, "h": 1892.31, "l": 1869.17, "c": 1876.0, "v": 68574.4231, "qv": 129015861.931003, "taker_buy_qv": 64161768.911744, "taker_buy_valid": 1 }, "1786924800": { "opened": 1786924800, "o": 1876.01, "h": 1918.71, "l": 1872.46, "c": 1913.6, "v": 175727.2871, "qv": 334347864.033372, "taker_buy_qv": 169080642.521184, "taker_buy_valid": 1 }, "1787011200": { "opened": 1787011200, "o": 1913.59, "h": 1923.27, "l": 1885.78, "c": 1917.85, "v": 144436.9084, "qv": 275318271.13079, "taker_buy_qv": 129492928.961386, "taker_buy_valid": 1 }, "1787097600": { "opened": 1787097600, "o": 1917.85, "h": 2333.65, "l": 1906.0, "c": 2252.8, "v": 799553.3447, "qv": 1679413731.874303, "taker_buy_qv": 875655985.885626, "taker_buy_valid": 1 }, "1787184000": { "opened": 1787184000, "o": 2252.81, "h": 2360.0, "l": 2221.54, "c": 2326.82, "v": 648620.7228, "qv": 1485689117.021437, "taker_buy_qv": 774404487.425398, "taker_buy_valid": 1 }, "1787270400": { "opened": 1787270400, "o": 2326.83, "h": 2546.78, "l": 2324.99, "c": 2516.3, "v": 740662.9146, "qv": 1786584876.287799, "taker_buy_qv": 970815337.27767, "taker_buy_valid": 1 }, "1787356800": { "opened": 1787356800, "o": 2516.31, "h": 2529.99, "l": 2385.0, "c": 2422.6, "v": 485164.8901, "qv": 1187496571.733471, "taker_buy_qv": 598108530.046237, "taker_buy_valid": 1 }, "1787443200": { "opened": 1787443200, "o": 2422.6, "h": 2484.62, "l": 2355.71, "c": 2463.41, "v": 378847.2022, "qv": 920394835.650527, "taker_buy_qv": 497508572.0638, "taker_buy_valid": 1 }, "1787529600": { "opened": 1787529600, "o": 2463.42, "h": 2532.95, "l": 2424.73, "c": 2482.31, "v": 467435.1868, "qv": 1158450625.387352, "taker_buy_qv": 592554091.581823, "taker_buy_valid": 1 }, "1787616000": { "opened": 1787616000, "o": 2482.31, "h": 2532.5, "l": 2414.64, "c": 2442.64, "v": 341388.961, "qv": 845995551.11382, "taker_buy_qv": 387259836.280238, "taker_buy_valid": 1 }, "1787702400": { "opened": 1787702400, "o": 2442.65, "h": 2515.38, "l": 2432.32, "c": 2506.78, "v": 250583.2707, "qv": 617837178.987229, "taker_buy_qv": 316297592.499251, "taker_buy_valid": 1 }, "1787788800": { "opened": 1787788800, "o": 2506.78, "h": 2566.53, "l": 2481.74, "c": 2510.94, "v": 336914.06, "qv": 846470842.461466, "taker_buy_qv": 411885668.154826, "taker_buy_valid": 1 }, "1787875200": { "opened": 1787875200, "o": 2510.94, "h": 2535.05, "l": 2405.97, "c": 2442.8, "v": 361082.4672, "qv": 893198250.567947, "taker_buy_qv": 413743417.334238, "taker_buy_valid": 1 }, "1787961600": { "opened": 1787961600, "o": 2442.79, "h": 2459.76, "l": 2430.45, "c": 2457.67, "v": 103523.9255, "qv": 253031211.667946, "taker_buy_qv": 132374030.70889, "taker_buy_valid": 1 }, "1788048000": { "opened": 1788048000, "o": 2457.67, "h": 2534.98, "l": 2387.28, "c": 2416.88, "v": 268297.9503, "qv": 662649837.786131, "taker_buy_qv": 312682978.400906, "taker_buy_valid": 1 }, "1788134400": { "opened": 1788134400, "o": 2416.89, "h": 2489.95, "l": 2401.35, "c": 2467.65, "v": 265221.8545, "qv": 649538839.131974, "taker_buy_qv": 323442658.215361, "taker_buy_valid": 1 }, "1788220800": { "opened": 1788220800, "o": 2467.64, "h": 2485.5, "l": 2383.34, "c": 2418.57, "v": 276587.6824, "qv": 674850744.713515, "taker_buy_qv": 327977292.681209, "taker_buy_valid": 1 }, "1788307200": { "opened": 1788307200, "o": 2418.58, "h": 2429.0, "l": 2356.41, "c": 2391.92, "v": 285609.6463, "qv": 683778047.01706, "taker_buy_qv": 351839915.521049, "taker_buy_valid": 1 }, "1788393600": { "opened": 1788393600, "o": 2391.91, "h": 2529.84, "l": 2370.14, "c": 2507.51, "v": 351147.3009, "qv": 862055004.242445, "taker_buy_qv": 496048638.401785, "taker_buy_valid": 1 }, "1788480000": { "opened": 1788480000, "o": 2507.5, "h": 2546.66, "l": 2431.61, "c": 2455.85, "v": 412267.7587, "qv": 1023013584.896617, "taker_buy_qv": 501675167.70726, "taker_buy_valid": 1 }, "1788566400": { "opened": 1788566400, "o": 2455.86, "h": 2493.57, "l": 2444.47, "c": 2480.34, "v": 130096.5621, "qv": 320639325.885406, "taker_buy_qv": 165975257.373874, "taker_buy_valid": 1 }, "1788652800": { "opened": 1788652800, "o": 2480.33, "h": 2526.2, "l": 2460.92, "c": 2514.48, "v": 217690.0843, "qv": 543742216.505237, "taker_buy_qv": 255345948.434148, "taker_buy_valid": 1 }, "1788739200": { "opened": 1788739200, "o": 2514.48, "h": 2536.64, "l": 2466.0, "c": 2490.16, "v": 256448.183, "qv": 639764287.956211, "taker_buy_qv": 303387280.983934, "taker_buy_valid": 1 }, "1788825600": { "opened": 1788825600, "o": 2490.16, "h": 2507.99, "l": 2441.68, "c": 2485.06, "v": 244422.1272, "qv": 606459598.20984, "taker_buy_qv": 298652073.557665, "taker_buy_valid": 1 }, "1788912000": { "opened": 1788912000, "o": 2485.07, "h": 2523.3, "l": 2442.44, "c": 2468.13, "v": 301745.8701, "qv": 751842583.804927, "taker_buy_qv": 354915452.193197, "taker_buy_valid": 1 }, "1788998400": { "opened": 1788998400, "o": 2468.14, "h": 2484.76, "l": 2405.85, "c": 2438.27, "v": 347434.2123, "qv": 850334362.788948, "taker_buy_qv": 419688444.325447, "taker_buy_valid": 1 }, "1789084800": { "opened": 1789084800, "o": 2438.27, "h": 2665.99, "l": 2433.77, "c": 2516.43, "v": 639601.9328, "qv": 1625504456.889644, "taker_buy_qv": 819289136.983905, "taker_buy_valid": 1 }, "1789171200": { "opened": 1789171200, "o": 2516.44, "h": 2546.01, "l": 2508.64, "c": 2525.93, "v": 159918.3258, "qv": 404101046.867107, "taker_buy_qv": 200469432.334782, "taker_buy_valid": 1 }, "1789257600": { "opened": 1789257600, "o": 2525.92, "h": 2527.56, "l": 2462.02, "c": 2477.1, "v": 216470.6683, "qv": 540073946.975542, "taker_buy_qv": 239952064.655823, "taker_buy_valid": 1 }, "1789344000": { "opened": 1789344000, "o": 2477.1, "h": 2615.0, "l": 2464.71, "c": 2515.75, "v": 355412.3953, "qv": 898631029.920546, "taker_buy_qv": 463193502.686729, "taker_buy_valid": 1 }, "1789430400": { "opened": 1789430400, "o": 2515.72, "h": 2520.0, "l": 2358.88, "c": 2398.26, "v": 442620.7591, "qv": 1080311533.186052, "taker_buy_qv": 468120759.433449, "taker_buy_valid": 1 }, "1789516800": { "opened": 1789516800, "o": 2398.26, "h": 2430.64, "l": 2369.11, "c": 2418.26, "v": 321896.138, "qv": 772662967.109022, "taker_buy_qv": 375136612.841093, "taker_buy_valid": 1 }, "1789603200": { "opened": 1789603200, "o": 2418.26, "h": 2483.74, "l": 2413.56, "c": 2447.28, "v": 237879.9919, "qv": 583044840.311829, "taker_buy_qv": 290920189.152998, "taker_buy_valid": 1 } }, "SOLUSDT": { "1598918400": { "opened": 1598918400, "o": 4.7432, "h": 4.9475, "l": 4.3, "c": 4.3397, "v": 1267574.76, "qv": 5871722.637441, "taker_buy_qv": 2914616.459194, "taker_buy_valid": 1 }, "1599004800": { "opened": 1599004800, "o": 4.3213, "h": 4.3506, "l": 3.66, "c": 4.17, "v": 2002058.36, "qv": 8136932.352629, "taker_buy_qv": 3553812.071207, "taker_buy_valid": 1 }, "1599091200": { "opened": 1599091200, "o": 4.17, "h": 4.459, "l": 3.4772, "c": 3.5051, "v": 3275612.26, "qv": 12941589.824478, "taker_buy_qv": 5628686.608088, "taker_buy_valid": 1 }, "1599177600": { "opened": 1599177600, "o": 3.5062, "h": 3.8346, "l": 3.1739, "c": 3.5301, "v": 2052197.24, "qv": 7262296.371156, "taker_buy_qv": 3167604.520482, "taker_buy_valid": 1 }, "1599264000": { "opened": 1599264000, "o": 3.5301, "h": 3.6637, "l": 2.0926, "c": 2.6052, "v": 4426267.38, "qv": 11872722.479966, "taker_buy_qv": 4417379.508314, "taker_buy_valid": 1 }, "1599350400": { "opened": 1599350400, "o": 2.6119, "h": 3.18, "l": 2.2575, "c": 3.0941, "v": 2898758.91, "qv": 7940868.463262, "taker_buy_qv": 3961686.65227, "taker_buy_valid": 1 }, "1599436800": { "opened": 1599436800, "o": 3.0785, "h": 3.1983, "l": 2.38, "c": 2.9237, "v": 2680083.17, "qv": 7269853.908694, "taker_buy_qv": 3357706.94438, "taker_buy_valid": 1 }, "1599523200": { "opened": 1599523200, "o": 2.9237, "h": 2.9499, "l": 2.4, "c": 2.468, "v": 1626389.7, "qv": 4163484.174943, "taker_buy_qv": 1526237.016922, "taker_buy_valid": 1 }, "1599609600": { "opened": 1599609600, "o": 2.468, "h": 3.8838, "l": 2.3821, "c": 3.6001, "v": 6691121.99, "qv": 22147440.589737, "taker_buy_qv": 11062516.969111, "taker_buy_valid": 1 }, "1599696000": { "opened": 1599696000, "o": 3.6107, "h": 3.875, "l": 3.304, "c": 3.4761, "v": 4356890.66, "qv": 15482088.381925, "taker_buy_qv": 7395169.700589, "taker_buy_valid": 1 }, "1599782400": { "opened": 1599782400, "o": 3.4707, "h": 3.5036, "l": 3.0316, "c": 3.3965, "v": 2227636.94, "qv": 7208721.224244, "taker_buy_qv": 2940779.297983, "taker_buy_valid": 1 }, "1599868800": { "opened": 1599868800, "o": 3.3967, "h": 3.47, "l": 3.1494, "c": 3.3316, "v": 1161542.47, "qv": 3845112.025727, "taker_buy_qv": 1842564.180668, "taker_buy_valid": 1 }, "1599955200": { "opened": 1599955200, "o": 3.3386, "h": 3.47, "l": 2.9838, "c": 3.2603, "v": 2024779.41, "qv": 6528375.660923, "taker_buy_qv": 2819238.849317, "taker_buy_valid": 1 }, "1600041600": { "opened": 1600041600, "o": 3.2656, "h": 3.5393, "l": 3.0752, "c": 3.2641, "v": 3351649.61, "qv": 11170955.417119, "taker_buy_qv": 5589901.330571, "taker_buy_valid": 1 }, "1600128000": { "opened": 1600128000, "o": 3.264, "h": 3.3249, "l": 2.8955, "c": 2.9295, "v": 1698391.09, "qv": 5332430.834567, "taker_buy_qv": 2114488.256676, "taker_buy_valid": 1 }, "1600214400": { "opened": 1600214400, "o": 2.9288, "h": 2.9293, "l": 2.4282, "c": 2.5327, "v": 4886766.99, "qv": 12739762.363066, "taker_buy_qv": 4948031.680855, "taker_buy_valid": 1 }, "1600300800": { "opened": 1600300800, "o": 2.5376, "h": 2.9389, "l": 2.36, "c": 2.8829, "v": 4635747.31, "qv": 12078123.514301, "taker_buy_qv": 6112225.624238, "taker_buy_valid": 1 }, "1600387200": { "opened": 1600387200, "o": 2.883, "h": 3.16, "l": 2.726, "c": 3.1144, "v": 4169446.23, "qv": 12294993.323244, "taker_buy_qv": 6283795.836967, "taker_buy_valid": 1 }, "1600473600": { "opened": 1600473600, "o": 3.1084, "h": 3.2545, "l": 2.9564, "c": 3.031, "v": 1586219.86, "qv": 4884899.265676, "taker_buy_qv": 2467075.797405, "taker_buy_valid": 1 }, "1600560000": { "opened": 1600560000, "o": 3.0216, "h": 3.0319, "l": 2.7, "c": 2.8628, "v": 1456628.58, "qv": 4183733.720404, "taker_buy_qv": 1786109.987793, "taker_buy_valid": 1 }, "1600646400": { "opened": 1600646400, "o": 2.8628, "h": 3.0397, "l": 2.4689, "c": 2.7672, "v": 3567879.31, "qv": 9634412.017789, "taker_buy_qv": 4642466.955583, "taker_buy_valid": 1 }, "1600732800": { "opened": 1600732800, "o": 2.7571, "h": 3.0107, "l": 2.65, "c": 2.9082, "v": 3416786.33, "qv": 9798314.273441, "taker_buy_qv": 4980218.648734, "taker_buy_valid": 1 }, "1600819200": { "opened": 1600819200, "o": 2.9184, "h": 3.09, "l": 2.7001, "c": 2.8548, "v": 2762150.96, "qv": 7980465.497946, "taker_buy_qv": 4075042.888492, "taker_buy_valid": 1 }, "1600905600": { "opened": 1600905600, "o": 2.855, "h": 3.2571, "l": 2.7804, "c": 3.1433, "v": 2983701.04, "qv": 9088676.27259, "taker_buy_qv": 4936106.601272, "taker_buy_valid": 1 }, "1600992000": { "opened": 1600992000, "o": 3.1409, "h": 3.2766, "l": 2.9003, "c": 3.1937, "v": 2447843.22, "qv": 7516842.110046, "taker_buy_qv": 3567954.000704, "taker_buy_valid": 1 }, "1601078400": { "opened": 1601078400, "o": 3.185, "h": 3.25, "l": 3.03, "c": 3.1287, "v": 1357018.72, "qv": 4232119.885692, "taker_buy_qv": 2016567.269921, "taker_buy_valid": 1 }, "1601164800": { "opened": 1601164800, "o": 3.1292, "h": 3.1857, "l": 2.9819, "c": 3.1578, "v": 983815.86, "qv": 3052809.12141, "taker_buy_qv": 1540901.263297, "taker_buy_valid": 1 }, "1601251200": { "opened": 1601251200, "o": 3.1557, "h": 3.2109, "l": 2.908, "c": 2.9599, "v": 1306134.15, "qv": 3987560.497313, "taker_buy_qv": 1516284.666516, "taker_buy_valid": 1 }, "1601337600": { "opened": 1601337600, "o": 2.9549, "h": 3.027, "l": 2.8735, "c": 2.9505, "v": 950875.56, "qv": 2801168.419802, "taker_buy_qv": 1290439.847228, "taker_buy_valid": 1 }, "1601424000": { "opened": 1601424000, "o": 2.9447, "h": 2.9838, "l": 2.8228, "c": 2.8967, "v": 722757.83, "qv": 2099223.900761, "taker_buy_qv": 911664.633051, "taker_buy_valid": 1 }, "1601510400": { "opened": 1601510400, "o": 2.8967, "h": 2.9889, "l": 2.65, "c": 2.8669, "v": 1373061.59, "qv": 3893342.82485, "taker_buy_qv": 1692229.474861, "taker_buy_valid": 1 }, "1601596800": { "opened": 1601596800, "o": 2.8667, "h": 2.8873, "l": 2.42, "c": 2.6232, "v": 2788493.11, "qv": 7275003.798862, "taker_buy_qv": 3422122.456032, "taker_buy_valid": 1 }, "1601683200": { "opened": 1601683200, "o": 2.6231, "h": 2.6708, "l": 2.5356, "c": 2.5439, "v": 547025.23, "qv": 1435302.238821, "taker_buy_qv": 659738.455675, "taker_buy_valid": 1 }, "1601769600": { "opened": 1601769600, "o": 2.542, "h": 2.5898, "l": 2.42, "c": 2.5202, "v": 765399.21, "qv": 1911132.616223, "taker_buy_qv": 826124.522533, "taker_buy_valid": 1 }, "1601856000": { "opened": 1601856000, "o": 2.5181, "h": 2.683, "l": 2.4561, "c": 2.6522, "v": 912587.17, "qv": 2349406.462249, "taker_buy_qv": 1260469.596402, "taker_buy_valid": 1 }, "1601942400": { "opened": 1601942400, "o": 2.6486, "h": 2.6604, "l": 2.13, "c": 2.174, "v": 1784025.33, "qv": 4217794.484588, "taker_buy_qv": 1849835.0088, "taker_buy_valid": 1 }, "1602028800": { "opened": 1602028800, "o": 2.1721, "h": 2.4083, "l": 2.081, "c": 2.3005, "v": 2087951.2, "qv": 4681013.952151, "taker_buy_qv": 2146601.93211, "taker_buy_valid": 1 }, "1602115200": { "opened": 1602115200, "o": 2.3001, "h": 2.4569, "l": 2.0123, "c": 2.3638, "v": 2759189.94, "qv": 6159554.618655, "taker_buy_qv": 3185687.421394, "taker_buy_valid": 1 }, "1602201600": { "opened": 1602201600, "o": 2.3686, "h": 2.63, "l": 2.303, "c": 2.5314, "v": 1878523.79, "qv": 4668501.519986, "taker_buy_qv": 2313924.547195, "taker_buy_valid": 1 }, "1602288000": { "opened": 1602288000, "o": 2.5274, "h": 2.6056, "l": 2.3873, "c": 2.3999, "v": 1278940.27, "qv": 3208987.720961, "taker_buy_qv": 1353174.462273, "taker_buy_valid": 1 }, "1602374400": { "opened": 1602374400, "o": 2.3988, "h": 2.4607, "l": 2.3401, "c": 2.4227, "v": 898764.08, "qv": 2160332.631941, "taker_buy_qv": 1012506.150964, "taker_buy_valid": 1 }, "1602460800": { "opened": 1602460800, "o": 2.4228, "h": 2.7044, "l": 2.4132, "c": 2.5836, "v": 2155387.01, "qv": 5542124.89453, "taker_buy_qv": 3135514.502161, "taker_buy_valid": 1 }, "1602547200": { "opened": 1602547200, "o": 2.5826, "h": 2.5867, "l": 2.336, "c": 2.4062, "v": 1951031.1, "qv": 4782866.497653, "taker_buy_qv": 2057570.901357, "taker_buy_valid": 1 }, "1602633600": { "opened": 1602633600, "o": 2.4061, "h": 2.4424, "l": 2.2331, "c": 2.3107, "v": 1125385.85, "qv": 2631151.893218, "taker_buy_qv": 1104041.844619, "taker_buy_valid": 1 }, "1602720000": { "opened": 1602720000, "o": 2.3108, "h": 2.3485, "l": 2.1932, "c": 2.2682, "v": 754909.09, "qv": 1711559.856295, "taker_buy_qv": 662245.7327, "taker_buy_valid": 1 }, "1602806400": { "opened": 1602806400, "o": 2.2648, "h": 2.269, "l": 2.1071, "c": 2.1398, "v": 1546650.13, "qv": 3372968.587202, "taker_buy_qv": 1512297.369174, "taker_buy_valid": 1 }, "1602892800": { "opened": 1602892800, "o": 2.1374, "h": 2.2462, "l": 2.1107, "c": 2.2053, "v": 482249.55, "qv": 1058101.061082, "taker_buy_qv": 502570.10981, "taker_buy_valid": 1 }, "1602979200": { "opened": 1602979200, "o": 2.2031, "h": 2.2595, "l": 2.1763, "c": 2.215, "v": 478921.26, "qv": 1061887.097601, "taker_buy_qv": 444254.854534, "taker_buy_valid": 1 }, "1603065600": { "opened": 1603065600, "o": 2.2137, "h": 2.2148, "l": 2.05, "c": 2.0592, "v": 909217.19, "qv": 1903930.178309, "taker_buy_qv": 895784.977168, "taker_buy_valid": 1 }, "1603152000": { "opened": 1603152000, "o": 2.0552, "h": 2.108, "l": 1.8401, "c": 1.885, "v": 1933167.04, "qv": 3745710.468754, "taker_buy_qv": 1640259.749337, "taker_buy_valid": 1 }, "1603238400": { "opened": 1603238400, "o": 1.8873, "h": 2.11, "l": 1.8415, "c": 1.8887, "v": 3222724.75, "qv": 6268421.040971, "taker_buy_qv": 2986840.053385, "taker_buy_valid": 1 }, "1603324800": { "opened": 1603324800, "o": 1.8868, "h": 2.09, "l": 1.8481, "c": 1.9582, "v": 1624778.09, "qv": 3222019.146192, "taker_buy_qv": 1611410.692047, "taker_buy_valid": 1 }, "1603411200": { "opened": 1603411200, "o": 1.9566, "h": 1.9902, "l": 1.85, "c": 1.959, "v": 1559992.35, "qv": 3003774.15618, "taker_buy_qv": 1541482.26762, "taker_buy_valid": 1 }, "1603497600": { "opened": 1603497600, "o": 1.9652, "h": 1.973, "l": 1.88, "c": 1.9142, "v": 748093.83, "qv": 1442961.135641, "taker_buy_qv": 638792.310095, "taker_buy_valid": 1 }, "1603584000": { "opened": 1603584000, "o": 1.9175, "h": 1.9244, "l": 1.76, "c": 1.7926, "v": 1365865.99, "qv": 2529847.695912, "taker_buy_qv": 979735.830227, "taker_buy_valid": 1 }, "1603670400": { "opened": 1603670400, "o": 1.7925, "h": 1.8685, "l": 1.6121, "c": 1.6799, "v": 2021871.84, "qv": 3511995.568414, "taker_buy_qv": 1626153.785011, "taker_buy_valid": 1 }, "1603756800": { "opened": 1603756800, "o": 1.6771, "h": 1.75, "l": 1.5906, "c": 1.711, "v": 2591150.26, "qv": 4356307.68907, "taker_buy_qv": 2052575.269742, "taker_buy_valid": 1 }, "1603843200": { "opened": 1603843200, "o": 1.7084, "h": 1.7255, "l": 1.4508, "c": 1.518, "v": 3354618.28, "qv": 5216558.27784, "taker_buy_qv": 2286343.751064, "taker_buy_valid": 1 }, "1603929600": { "opened": 1603929600, "o": 1.5166, "h": 1.5754, "l": 1.4148, "c": 1.4327, "v": 1233628.05, "qv": 1842933.592142, "taker_buy_qv": 863067.540262, "taker_buy_valid": 1 }, "1604016000": { "opened": 1604016000, "o": 1.4328, "h": 1.4726, "l": 1.3163, "c": 1.4381, "v": 1401628.09, "qv": 1968214.125436, "taker_buy_qv": 862774.013682, "taker_buy_valid": 1 }, "1604102400": { "opened": 1604102400, "o": 1.4383, "h": 1.558, "l": 1.4266, "c": 1.5497, "v": 851989.58, "qv": 1279143.701258, "taker_buy_qv": 638420.705702, "taker_buy_valid": 1 }, "1604188800": { "opened": 1604188800, "o": 1.5497, "h": 1.6463, "l": 1.5137, "c": 1.608, "v": 960664.24, "qv": 1513803.241013, "taker_buy_qv": 768604.503515, "taker_buy_valid": 1 }, "1604275200": { "opened": 1604275200, "o": 1.6076, "h": 1.6432, "l": 1.4621, "c": 1.4738, "v": 867738.07, "qv": 1329879.298246, "taker_buy_qv": 620514.899573, "taker_buy_valid": 1 }, "1604361600": { "opened": 1604361600, "o": 1.4729, "h": 1.484, "l": 1.4062, "c": 1.4118, "v": 983164.88, "qv": 1417472.23241, "taker_buy_qv": 590290.062422, "taker_buy_valid": 1 }, "1604448000": { "opened": 1604448000, "o": 1.4123, "h": 1.4144, "l": 1.2733, "c": 1.3912, "v": 2560523.86, "qv": 3469939.628607, "taker_buy_qv": 1712213.135554, "taker_buy_valid": 1 }, "1604534400": { "opened": 1604534400, "o": 1.3895, "h": 1.4928, "l": 1.3, "c": 1.4007, "v": 1598492.56, "qv": 2248173.921394, "taker_buy_qv": 1095817.737605, "taker_buy_valid": 1 }, "1604620800": { "opened": 1604620800, "o": 1.403, "h": 1.9482, "l": 1.3946, "c": 1.9, "v": 3846546.9, "qv": 6594074.177594, "taker_buy_qv": 3593150.256705, "taker_buy_valid": 1 }, "1604707200": { "opened": 1604707200, "o": 1.9069, "h": 2.4975, "l": 1.8276, "c": 2.0215, "v": 8862610.63, "qv": 18925496.085891, "taker_buy_qv": 9999045.008058, "taker_buy_valid": 1 }, "1604793600": { "opened": 1604793600, "o": 2.0264, "h": 2.2825, "l": 1.9608, "c": 2.1558, "v": 4800345.92, "qv": 10113462.920695, "taker_buy_qv": 5192215.234221, "taker_buy_valid": 1 }, "1604880000": { "opened": 1604880000, "o": 2.1515, "h": 2.1991, "l": 1.9456, "c": 2.0299, "v": 3050443.52, "qv": 6301466.475163, "taker_buy_qv": 3119489.103581, "taker_buy_valid": 1 }, "1604966400": { "opened": 1604966400, "o": 2.0383, "h": 2.3257, "l": 2.008, "c": 2.2661, "v": 2119423.36, "qv": 4643502.147985, "taker_buy_qv": 2494659.699411, "taker_buy_valid": 1 }, "1605052800": { "opened": 1605052800, "o": 2.2665, "h": 2.3, "l": 1.9673, "c": 2.0, "v": 1863686.19, "qv": 3969960.469142, "taker_buy_qv": 1739080.573556, "taker_buy_valid": 1 }, "1605139200": { "opened": 1605139200, "o": 2.0, "h": 2.06, "l": 1.825, "c": 1.9089, "v": 1522310.89, "qv": 2966665.838018, "taker_buy_qv": 1329464.867015, "taker_buy_valid": 1 }, "1605225600": { "opened": 1605225600, "o": 1.9089, "h": 2.0808, "l": 1.8997, "c": 2.0141, "v": 1595684.08, "qv": 3182612.615469, "taker_buy_qv": 1601671.484282, "taker_buy_valid": 1 }, "1605312000": { "opened": 1605312000, "o": 2.0222, "h": 2.0374, "l": 1.869, "c": 1.9182, "v": 1191847.42, "qv": 2317159.52727, "taker_buy_qv": 1014130.619029, "taker_buy_valid": 1 }, "1605398400": { "opened": 1605398400, "o": 1.9204, "h": 2.218, "l": 1.9133, "c": 2.0407, "v": 3348186.49, "qv": 7009325.761049, "taker_buy_qv": 3651628.338686, "taker_buy_valid": 1 }, "1605484800": { "opened": 1605484800, "o": 2.039, "h": 2.37, "l": 1.9858, "c": 2.2626, "v": 3192029.56, "qv": 7162125.476854, "taker_buy_qv": 3834378.904927, "taker_buy_valid": 1 }, "1605571200": { "opened": 1605571200, "o": 2.2665, "h": 2.33, "l": 2.125, "c": 2.1998, "v": 2311120.85, "qv": 5142151.686803, "taker_buy_qv": 2511938.673677, "taker_buy_valid": 1 }, "1605657600": { "opened": 1605657600, "o": 2.1962, "h": 2.2173, "l": 2.0001, "c": 2.1153, "v": 2054379.16, "qv": 4318166.297843, "taker_buy_qv": 1937611.357899, "taker_buy_valid": 1 }, "1605744000": { "opened": 1605744000, "o": 2.1122, "h": 2.1848, "l": 2.0136, "c": 2.085, "v": 1391861.95, "qv": 2921103.665305, "taker_buy_qv": 1453704.150266, "taker_buy_valid": 1 }, "1605830400": { "opened": 1605830400, "o": 2.0841, "h": 2.2387, "l": 2.0521, "c": 2.1033, "v": 1589414.51, "qv": 3421570.60394, "taker_buy_qv": 1630731.786997, "taker_buy_valid": 1 }, "1605916800": { "opened": 1605916800, "o": 2.0999, "h": 2.51, "l": 2.0351, "c": 2.3822, "v": 2963489.5, "qv": 6792951.294501, "taker_buy_qv": 3611536.696239, "taker_buy_valid": 1 }, "1606003200": { "opened": 1606003200, "o": 2.3825, "h": 2.4201, "l": 2.04, "c": 2.1514, "v": 2448127.25, "qv": 5384096.526709, "taker_buy_qv": 2469790.030015, "taker_buy_valid": 1 }, "1606089600": { "opened": 1606089600, "o": 2.161, "h": 2.3635, "l": 2.112, "c": 2.2786, "v": 2094160.76, "qv": 4728024.575351, "taker_buy_qv": 2386972.314176, "taker_buy_valid": 1 }, "1606176000": { "opened": 1606176000, "o": 2.2786, "h": 2.4731, "l": 2.1338, "c": 2.2823, "v": 3534792.04, "qv": 8099789.005977, "taker_buy_qv": 4159510.468269, "taker_buy_valid": 1 }, "1606262400": { "opened": 1606262400, "o": 2.2795, "h": 2.49, "l": 2.1703, "c": 2.2661, "v": 3597681.61, "qv": 8395020.403142, "taker_buy_qv": 4195022.937335, "taker_buy_valid": 1 }, "1606348800": { "opened": 1606348800, "o": 2.2653, "h": 2.3101, "l": 1.7212, "c": 1.9111, "v": 6803274.72, "qv": 13120752.286015, "taker_buy_qv": 6060013.120219, "taker_buy_valid": 1 }, "1606435200": { "opened": 1606435200, "o": 1.9117, "h": 2.04, "l": 1.7694, "c": 1.861, "v": 1802241.32, "qv": 3400282.056161, "taker_buy_qv": 1737437.379091, "taker_buy_valid": 1 }, "1606521600": { "opened": 1606521600, "o": 1.8644, "h": 1.94, "l": 1.8016, "c": 1.8868, "v": 1381390.77, "qv": 2587763.391607, "taker_buy_qv": 1260758.45829, "taker_buy_valid": 1 }, "1606608000": { "opened": 1606608000, "o": 1.8858, "h": 1.947, "l": 1.85, "c": 1.9153, "v": 862711.64, "qv": 1640192.465796, "taker_buy_qv": 765176.445058, "taker_buy_valid": 1 }, "1606694400": { "opened": 1606694400, "o": 1.9184, "h": 2.0182, "l": 1.9034, "c": 1.9665, "v": 1094620.01, "qv": 2153816.628444, "taker_buy_qv": 1041629.687266, "taker_buy_valid": 1 }, "1606780800": { "opened": 1606780800, "o": 1.9641, "h": 2.1404, "l": 1.9168, "c": 1.9738, "v": 2102911.64, "qv": 4264962.987415, "taker_buy_qv": 1919066.077364, "taker_buy_valid": 1 }, "1606867200": { "opened": 1606867200, "o": 1.9702, "h": 2.2098, "l": 1.9333, "c": 2.1209, "v": 2203748.48, "qv": 4622524.291342, "taker_buy_qv": 2405446.31824, "taker_buy_valid": 1 }, "1606953600": { "opened": 1606953600, "o": 2.119, "h": 2.2279, "l": 2.074, "c": 2.0967, "v": 3182362.33, "qv": 6879026.850462, "taker_buy_qv": 3450275.352983, "taker_buy_valid": 1 }, "1607040000": { "opened": 1607040000, "o": 2.0967, "h": 2.1123, "l": 1.836, "c": 1.8535, "v": 1424943.39, "qv": 2831580.005419, "taker_buy_qv": 1083720.43451, "taker_buy_valid": 1 }, "1607126400": { "opened": 1607126400, "o": 1.8507, "h": 1.983, "l": 1.82, "c": 1.9795, "v": 1087998.4, "qv": 2064360.949696, "taker_buy_qv": 999685.610208, "taker_buy_valid": 1 }, "1607212800": { "opened": 1607212800, "o": 1.9795, "h": 1.9907, "l": 1.7956, "c": 1.8505, "v": 1125736.37, "qv": 2103758.729584, "taker_buy_qv": 1030212.729277, "taker_buy_valid": 1 }, "1607299200": { "opened": 1607299200, "o": 1.8515, "h": 1.899, "l": 1.8088, "c": 1.8272, "v": 962743.7, "qv": 1782235.426144, "taker_buy_qv": 912130.269483, "taker_buy_valid": 1 }, "1607385600": { "opened": 1607385600, "o": 1.8301, "h": 1.8301, "l": 1.6211, "c": 1.6631, "v": 2296665.59, "qv": 3952989.975303, "taker_buy_qv": 2008633.538154, "taker_buy_valid": 1 }, "1607472000": { "opened": 1607472000, "o": 1.66, "h": 1.6777, "l": 1.5, "c": 1.6592, "v": 2093499.32, "qv": 3356724.798495, "taker_buy_qv": 1447636.485883, "taker_buy_valid": 1 }, "1607558400": { "opened": 1607558400, "o": 1.6599, "h": 1.6664, "l": 1.5395, "c": 1.5683, "v": 1061425.89, "qv": 1690563.374839, "taker_buy_qv": 802192.263691, "taker_buy_valid": 1 }, "1607644800": { "opened": 1607644800, "o": 1.5739, "h": 1.5774, "l": 1.4328, "c": 1.4389, "v": 1429080.75, "qv": 2118546.038527, "taker_buy_qv": 994477.027733, "taker_buy_valid": 1 }, "1607731200": { "opened": 1607731200, "o": 1.4368, "h": 1.5382, "l": 1.4366, "c": 1.4912, "v": 1423640.73, "qv": 2138974.439021, "taker_buy_qv": 932275.615584, "taker_buy_valid": 1 }, "1607817600": { "opened": 1607817600, "o": 1.4909, "h": 1.7, "l": 1.4578, "c": 1.5701, "v": 1749534.43, "qv": 2750609.24284, "taker_buy_qv": 1275662.325975, "taker_buy_valid": 1 }, "1607904000": { "opened": 1607904000, "o": 1.5651, "h": 1.6253, "l": 1.5224, "c": 1.5946, "v": 1503571.44, "qv": 2364778.817184, "taker_buy_qv": 1163920.74743, "taker_buy_valid": 1 }, "1607990400": { "opened": 1607990400, "o": 1.594, "h": 1.8039, "l": 1.5875, "c": 1.7586, "v": 3562068.86, "qv": 6137279.761818, "taker_buy_qv": 3092999.475474, "taker_buy_valid": 1 }, "1608076800": { "opened": 1608076800, "o": 1.7577, "h": 1.7919, "l": 1.6025, "c": 1.7829, "v": 3098111.32, "qv": 5244157.926672, "taker_buy_qv": 2428119.08569, "taker_buy_valid": 1 }, "1608163200": { "opened": 1608163200, "o": 1.78, "h": 1.8064, "l": 1.6382, "c": 1.68, "v": 2528060.41, "qv": 4361515.596146, "taker_buy_qv": 2072016.582721, "taker_buy_valid": 1 }, "1608249600": { "opened": 1608249600, "o": 1.6769, "h": 1.7077, "l": 1.6307, "c": 1.7014, "v": 1127224.49, "qv": 1881531.610429, "taker_buy_qv": 847600.74398, "taker_buy_valid": 1 }, "1608336000": { "opened": 1608336000, "o": 1.6987, "h": 1.7677, "l": 1.6595, "c": 1.6707, "v": 1332107.96, "qv": 2284718.058379, "taker_buy_qv": 1099703.543133, "taker_buy_valid": 1 }, "1608422400": { "opened": 1608422400, "o": 1.6706, "h": 1.6889, "l": 1.521, "c": 1.5635, "v": 1368277.59, "qv": 2205354.887547, "taker_buy_qv": 987714.973556, "taker_buy_valid": 1 }, "1608508800": { "opened": 1608508800, "o": 1.5605, "h": 1.62, "l": 1.49, "c": 1.5331, "v": 1265977.95, "qv": 1962929.509565, "taker_buy_qv": 970772.032127, "taker_buy_valid": 1 }, "1608595200": { "opened": 1608595200, "o": 1.5354, "h": 1.5799, "l": 1.47, "c": 1.49, "v": 2035459.3, "qv": 3101990.178312, "taker_buy_qv": 1506329.806366, "taker_buy_valid": 1 }, "1608681600": { "opened": 1608681600, "o": 1.49, "h": 1.5126, "l": 1.0301, "c": 1.198, "v": 4351555.9, "qv": 5671452.635849, "taker_buy_qv": 2477181.311492, "taker_buy_valid": 1 }, "1608768000": { "opened": 1608768000, "o": 1.1987, "h": 1.3888, "l": 1.1652, "c": 1.3612, "v": 1784967.07, "qv": 2284843.158139, "taker_buy_qv": 1154667.475392, "taker_buy_valid": 1 }, "1608854400": { "opened": 1608854400, "o": 1.3641, "h": 1.4599, "l": 1.3417, "c": 1.4464, "v": 1391332.89, "qv": 1960791.34808, "taker_buy_qv": 923164.394953, "taker_buy_valid": 1 }, "1608940800": { "opened": 1608940800, "o": 1.4488, "h": 1.4497, "l": 1.3118, "c": 1.3258, "v": 912192.33, "qv": 1249352.525031, "taker_buy_qv": 593174.580297, "taker_buy_valid": 1 }, "1609027200": { "opened": 1609027200, "o": 1.324, "h": 1.417, "l": 1.2616, "c": 1.3037, "v": 2170898.45, "qv": 2890460.602484, "taker_buy_qv": 1404682.001014, "taker_buy_valid": 1 }, "1609113600": { "opened": 1609113600, "o": 1.3041, "h": 1.5223, "l": 1.2867, "c": 1.5172, "v": 2158620.57, "qv": 3054831.73762, "taker_buy_qv": 1628257.971551, "taker_buy_valid": 1 }, "1609200000": { "opened": 1609200000, "o": 1.5187, "h": 1.735, "l": 1.4388, "c": 1.6704, "v": 4870104.61, "qv": 7729613.894394, "taker_buy_qv": 3901035.236882, "taker_buy_valid": 1 }, "1609286400": { "opened": 1609286400, "o": 1.6734, "h": 1.6903, "l": 1.5235, "c": 1.535, "v": 2171296.28, "qv": 3448579.364743, "taker_buy_qv": 1757034.821992, "taker_buy_valid": 1 }, "1609372800": { "opened": 1609372800, "o": 1.5337, "h": 1.5523, "l": 1.42, "c": 1.5073, "v": 2169627.35, "qv": 3244558.10504, "taker_buy_qv": 1562137.452862, "taker_buy_valid": 1 }, "1609459200": { "opened": 1609459200, "o": 1.5088, "h": 1.86, "l": 1.499, "c": 1.8421, "v": 4421991.45, "qv": 7454786.751421, "taker_buy_qv": 3786558.94633, "taker_buy_valid": 1 }, "1609545600": { "opened": 1609545600, "o": 1.8421, "h": 2.0, "l": 1.7116, "c": 1.7999, "v": 5253819.62, "qv": 9557980.687576, "taker_buy_qv": 5138509.116142, "taker_buy_valid": 1 }, "1609632000": { "opened": 1609632000, "o": 1.7998, "h": 2.38, "l": 1.7973, "c": 2.1779, "v": 8318341.13, "qv": 17482673.121984, "taker_buy_qv": 8925287.220955, "taker_buy_valid": 1 }, "1609718400": { "opened": 1609718400, "o": 2.1789, "h": 2.4989, "l": 1.86, "c": 2.4909, "v": 7800814.8, "qv": 17263517.831706, "taker_buy_qv": 8935782.996058, "taker_buy_valid": 1 }, "1609804800": { "opened": 1609804800, "o": 2.4911, "h": 2.5093, "l": 2.0621, "c": 2.1636, "v": 6702006.99, "qv": 15133557.770003, "taker_buy_qv": 7157811.062655, "taker_buy_valid": 1 }, "1609891200": { "opened": 1609891200, "o": 2.1636, "h": 2.189, "l": 1.9017, "c": 1.9414, "v": 8451529.47, "qv": 17221696.084861, "taker_buy_qv": 7342479.159203, "taker_buy_valid": 1 }, "1609977600": { "opened": 1609977600, "o": 1.9404, "h": 2.65, "l": 1.9214, "c": 2.3635, "v": 30861006.24, "qv": 70874327.568453, "taker_buy_qv": 37873764.633079, "taker_buy_valid": 1 }, "1610064000": { "opened": 1610064000, "o": 2.3655, "h": 3.8, "l": 2.175, "c": 3.2214, "v": 29866396.67, "qv": 88937219.791137, "taker_buy_qv": 45285859.111807, "taker_buy_valid": 1 }, "1610150400": { "opened": 1610150400, "o": 3.212, "h": 3.6998, "l": 2.93, "c": 3.3829, "v": 9881188.65, "qv": 32398842.926319, "taker_buy_qv": 16773576.984372, "taker_buy_valid": 1 }, "1610236800": { "opened": 1610236800, "o": 3.3734, "h": 3.7517, "l": 3.1556, "c": 3.449, "v": 5819813.51, "qv": 19820052.059074, "taker_buy_qv": 10115504.612912, "taker_buy_valid": 1 }, "1610323200": { "opened": 1610323200, "o": 3.4455, "h": 3.5282, "l": 2.5795, "c": 3.1016, "v": 8755693.07, "qv": 26127396.636161, "taker_buy_qv": 13367837.212768, "taker_buy_valid": 1 }, "1610409600": { "opened": 1610409600, "o": 3.1016, "h": 3.88, "l": 3.058, "c": 3.6354, "v": 7075911.68, "qv": 24684774.366721, "taker_buy_qv": 12527196.514783, "taker_buy_valid": 1 }, "1610496000": { "opened": 1610496000, "o": 3.6354, "h": 3.637, "l": 3.2633, "c": 3.5242, "v": 5123655.8, "qv": 17689395.168177, "taker_buy_qv": 8278207.080563, "taker_buy_valid": 1 }, "1610582400": { "opened": 1610582400, "o": 3.5243, "h": 3.5955, "l": 3.1814, "c": 3.2921, "v": 6422109.73, "qv": 21634400.518985, "taker_buy_qv": 9683987.799833, "taker_buy_valid": 1 }, "1610668800": { "opened": 1610668800, "o": 3.2921, "h": 3.4489, "l": 2.9618, "c": 3.2475, "v": 4812542.83, "qv": 15747506.379938, "taker_buy_qv": 7689693.685132, "taker_buy_valid": 1 }, "1610755200": { "opened": 1610755200, "o": 3.2479, "h": 3.7081, "l": 3.2463, "c": 3.4247, "v": 8562549.63, "qv": 29411668.953917, "taker_buy_qv": 15055993.841166, "taker_buy_valid": 1 }, "1610841600": { "opened": 1610841600, "o": 3.4251, "h": 3.9876, "l": 3.3, "c": 3.8268, "v": 8531899.81, "qv": 31265663.121215, "taker_buy_qv": 15196205.708536, "taker_buy_valid": 1 }, "1610928000": { "opened": 1610928000, "o": 3.8243, "h": 4.17, "l": 3.6167, "c": 3.7868, "v": 6226924.77, "qv": 24245044.142963, "taker_buy_qv": 11790356.669874, "taker_buy_valid": 1 }, "1611014400": { "opened": 1611014400, "o": 3.7873, "h": 4.0498, "l": 3.6, "c": 3.6287, "v": 4768719.77, "qv": 18206626.785967, "taker_buy_qv": 8774318.879331, "taker_buy_valid": 1 }, "1611100800": { "opened": 1611100800, "o": 3.6288, "h": 3.7413, "l": 3.34, "c": 3.7166, "v": 4801640.28, "qv": 17069848.358915, "taker_buy_qv": 6889066.213538, "taker_buy_valid": 1 }, "1611187200": { "opened": 1611187200, "o": 3.7199, "h": 3.7411, "l": 2.9717, "c": 2.9899, "v": 4385838.62, "qv": 14737145.437248, "taker_buy_qv": 6631085.154938, "taker_buy_valid": 1 }, "1611273600": { "opened": 1611273600, "o": 2.9893, "h": 3.4992, "l": 2.5295, "c": 3.3352, "v": 6481502.65, "qv": 20052814.354677, "taker_buy_qv": 9669577.997652, "taker_buy_valid": 1 }, "1611360000": { "opened": 1611360000, "o": 3.3302, "h": 3.6, "l": 3.3056, "c": 3.5079, "v": 2269454.7, "qv": 7924853.012163, "taker_buy_qv": 4248640.731855, "taker_buy_valid": 1 }, "1611446400": { "opened": 1611446400, "o": 3.5018, "h": 3.79, "l": 3.4781, "c": 3.6278, "v": 2457759.67, "qv": 8934610.122345, "taker_buy_qv": 4371307.3444, "taker_buy_valid": 1 }, "1611532800": { "opened": 1611532800, "o": 3.6287, "h": 3.9928, "l": 3.4398, "c": 3.7038, "v": 6791542.33, "qv": 24997969.213301, "taker_buy_qv": 12228221.988009, "taker_buy_valid": 1 }, "1611619200": { "opened": 1611619200, "o": 3.7036, "h": 4.097, "l": 3.6478, "c": 4.041, "v": 6618303.9, "qv": 25778078.437092, "taker_buy_qv": 13582120.326558, "taker_buy_valid": 1 }, "1611705600": { "opened": 1611705600, "o": 4.0418, "h": 4.0422, "l": 3.5114, "c": 3.675, "v": 2491757.82, "qv": 9309018.959412, "taker_buy_qv": 4306099.296048, "taker_buy_valid": 1 }, "1611792000": { "opened": 1611792000, "o": 3.664, "h": 3.96, "l": 3.6, "c": 3.81, "v": 2055425.01, "qv": 7853439.524328, "taker_buy_qv": 4037852.524404, "taker_buy_valid": 1 }, "1611878400": { "opened": 1611878400, "o": 3.8092, "h": 3.912, "l": 3.6, "c": 3.8293, "v": 2992168.86, "qv": 11255370.836075, "taker_buy_qv": 5705753.913583, "taker_buy_valid": 1 }, "1611964800": { "opened": 1611964800, "o": 3.8301, "h": 4.3179, "l": 3.7667, "c": 4.228, "v": 3944655.04, "qv": 15975662.223064, "taker_buy_qv": 8615904.428315, "taker_buy_valid": 1 }, "1612051200": { "opened": 1612051200, "o": 4.228, "h": 4.805, "l": 4.154, "c": 4.2525, "v": 5438870.48, "qv": 24123927.24661, "taker_buy_qv": 12497054.911005, "taker_buy_valid": 1 }, "1612137600": { "opened": 1612137600, "o": 4.2568, "h": 4.617, "l": 4.1075, "c": 4.6148, "v": 2097052.47, "qv": 9013963.451821, "taker_buy_qv": 4351778.620009, "taker_buy_valid": 1 }, "1612224000": { "opened": 1612224000, "o": 4.6148, "h": 5.4026, "l": 4.4632, "c": 5.2331, "v": 5278922.61, "qv": 26689709.64986, "taker_buy_qv": 13896054.071791, "taker_buy_valid": 1 }, "1612310400": { "opened": 1612310400, "o": 5.243, "h": 5.783, "l": 5.0513, "c": 5.7311, "v": 3977458.72, "qv": 21574159.897548, "taker_buy_qv": 11425990.8692, "taker_buy_valid": 1 }, "1612396800": { "opened": 1612396800, "o": 5.7339, "h": 6.5426, "l": 5.5676, "c": 6.4085, "v": 5609382.39, "qv": 33394633.201873, "taker_buy_qv": 13795465.690298, "taker_buy_valid": 1 }, "1612483200": { "opened": 1612483200, "o": 6.4181, "h": 7.1438, "l": 6.4086, "c": 6.7005, "v": 4235525.49, "qv": 28683157.531563, "taker_buy_qv": 15188188.634288, "taker_buy_valid": 1 }, "1612569600": { "opened": 1612569600, "o": 6.7001, "h": 6.8181, "l": 5.7, "c": 6.1225, "v": 5040208.25, "qv": 30867026.916009, "taker_buy_qv": 14107341.638315, "taker_buy_valid": 1 }, "1612656000": { "opened": 1612656000, "o": 6.1219, "h": 6.8807, "l": 5.75, "c": 6.6976, "v": 5111066.89, "qv": 32805036.405193, "taker_buy_qv": 17292705.188776, "taker_buy_valid": 1 }, "1612742400": { "opened": 1612742400, "o": 6.6931, "h": 8.078, "l": 6.4554, "c": 7.855, "v": 6719151.08, "qv": 49942119.465461, "taker_buy_qv": 25078909.82784, "taker_buy_valid": 1 }, "1612828800": { "opened": 1612828800, "o": 7.8651, "h": 8.4945, "l": 7.55, "c": 7.8005, "v": 4803489.37, "qv": 38293809.125972, "taker_buy_qv": 20094486.646831, "taker_buy_valid": 1 }, "1612915200": { "opened": 1612915200, "o": 7.8005, "h": 9.09, "l": 7.26, "c": 9.09, "v": 4419421.79, "qv": 36539932.533117, "taker_buy_qv": 18846045.065613, "taker_buy_valid": 1 }, "1613001600": { "opened": 1613001600, "o": 9.0897, "h": 9.7425, "l": 8.72, "c": 9.2004, "v": 5694878.77, "qv": 52587971.716616, "taker_buy_qv": 25254896.235974, "taker_buy_valid": 1 }, "1613088000": { "opened": 1613088000, "o": 9.2058, "h": 9.93, "l": 9.0353, "c": 9.2, "v": 2867258.84, "qv": 27168226.830558, "taker_buy_qv": 13023384.467748, "taker_buy_valid": 1 }, "1613174400": { "opened": 1613174400, "o": 9.2007, "h": 9.5117, "l": 8.658, "c": 8.7441, "v": 3487478.68, "qv": 31507609.162436, "taker_buy_qv": 13974106.856358, "taker_buy_valid": 1 }, "1613260800": { "opened": 1613260800, "o": 8.7448, "h": 9.23, "l": 8.5293, "c": 8.7158, "v": 2889949.04, "qv": 25413161.64747, "taker_buy_qv": 11766501.368419, "taker_buy_valid": 1 }, "1613347200": { "opened": 1613347200, "o": 8.7234, "h": 9.38, "l": 7.7, "c": 8.8516, "v": 3424896.19, "qv": 29417065.029097, "taker_buy_qv": 14428120.903882, "taker_buy_valid": 1 }, "1613433600": { "opened": 1613433600, "o": 8.866, "h": 9.0, "l": 7.9601, "c": 8.3002, "v": 2257217.69, "qv": 19153014.48074, "taker_buy_qv": 8772332.427462, "taker_buy_valid": 1 }, "1613520000": { "opened": 1613520000, "o": 8.3035, "h": 8.45, "l": 7.5182, "c": 8.2357, "v": 3331645.44, "qv": 26819100.252406, "taker_buy_qv": 10948685.424619, "taker_buy_valid": 1 }, "1613606400": { "opened": 1613606400, "o": 8.2412, "h": 9.32, "l": 8.23, "c": 8.9771, "v": 2479859.19, "qv": 21998195.017925, "taker_buy_qv": 10547463.799125, "taker_buy_valid": 1 }, "1613692800": { "opened": 1613692800, "o": 8.988, "h": 11.85, "l": 8.5257, "c": 11.4912, "v": 7106323.06, "qv": 72459294.279835, "taker_buy_qv": 34635505.523279, "taker_buy_valid": 1 }, "1613779200": { "opened": 1613779200, "o": 11.4845, "h": 11.8327, "l": 9.754, "c": 9.9869, "v": 4731324.37, "qv": 50507984.938603, "taker_buy_qv": 25151866.665628, "taker_buy_valid": 1 }, "1613865600": { "opened": 1613865600, "o": 9.9849, "h": 11.6707, "l": 9.8101, "c": 11.0753, "v": 3694265.15, "qv": 39855306.180938, "taker_buy_qv": 20052232.439752, "taker_buy_valid": 1 }, "1613952000": { "opened": 1613952000, "o": 11.0738, "h": 14.8, "l": 9.1, "c": 14.4191, "v": 14711670.8, "qv": 169938699.228894, "taker_buy_qv": 85805783.022519, "taker_buy_valid": 1 }, "1614038400": { "opened": 1614038400, "o": 14.4176, "h": 15.8888, "l": 11.47, "c": 15.2244, "v": 24306320.76, "qv": 343036326.062575, "taker_buy_qv": 167776263.139374, "taker_buy_valid": 1 }, "1614124800": { "opened": 1614124800, "o": 15.2389, "h": 18.2052, "l": 14.7917, "c": 17.1691, "v": 10777544.75, "qv": 177956628.838101, "taker_buy_qv": 92461306.997563, "taker_buy_valid": 1 }, "1614211200": { "opened": 1614211200, "o": 17.1745, "h": 17.69, "l": 13.6579, "c": 13.8442, "v": 9520373.92, "qv": 151275933.818703, "taker_buy_qv": 77197221.439295, "taker_buy_valid": 1 }, "1614297600": { "opened": 1614297600, "o": 13.8565, "h": 15.5083, "l": 13.1, "c": 13.5962, "v": 8029513.17, "qv": 113366684.183196, "taker_buy_qv": 56090649.271344, "taker_buy_valid": 1 }, "1614384000": { "opened": 1614384000, "o": 13.5864, "h": 14.8359, "l": 13.01, "c": 13.1916, "v": 6232463.19, "qv": 86421910.083089, "taker_buy_qv": 42877788.449485, "taker_buy_valid": 1 }, "1614470400": { "opened": 1614470400, "o": 13.1853, "h": 13.7739, "l": 11.417, "c": 13.0887, "v": 7231344.75, "qv": 90254864.658408, "taker_buy_qv": 45427145.402293, "taker_buy_valid": 1 }, "1614556800": { "opened": 1614556800, "o": 13.08, "h": 15.5469, "l": 13.0102, "c": 14.9855, "v": 5511248.26, "qv": 80299278.758967, "taker_buy_qv": 41171976.298422, "taker_buy_valid": 1 }, "1614643200": { "opened": 1614643200, "o": 14.9989, "h": 15.25, "l": 13.3544, "c": 13.9438, "v": 4128426.11, "qv": 58918570.783889, "taker_buy_qv": 29627020.122104, "taker_buy_valid": 1 }, "1614729600": { "opened": 1614729600, "o": 13.9546, "h": 14.738, "l": 13.7018, "c": 14.0742, "v": 3277327.93, "qv": 46641795.220439, "taker_buy_qv": 22905838.537247, "taker_buy_valid": 1 }, "1614816000": { "opened": 1614816000, "o": 14.0936, "h": 14.2737, "l": 12.736, "c": 13.0508, "v": 2764372.37, "qv": 37143577.894612, "taker_buy_qv": 18333238.806363, "taker_buy_valid": 1 }, "1614902400": { "opened": 1614902400, "o": 13.0649, "h": 13.0992, "l": 12.1251, "c": 12.5382, "v": 2069391.25, "qv": 25992581.667972, "taker_buy_qv": 12691982.171562, "taker_buy_valid": 1 }, "1614988800": { "opened": 1614988800, "o": 12.5507, "h": 13.31, "l": 11.9, "c": 13.0421, "v": 3061674.23, "qv": 38310955.352192, "taker_buy_qv": 18052284.496175, "taker_buy_valid": 1 }, "1615075200": { "opened": 1615075200, "o": 13.0443, "h": 14.014, "l": 12.7049, "c": 13.8174, "v": 2999418.25, "qv": 40433938.28287, "taker_buy_qv": 17694072.39671, "taker_buy_valid": 1 }, "1615161600": { "opened": 1615161600, "o": 13.8174, "h": 13.906, "l": 12.996, "c": 13.6028, "v": 2116684.52, "qv": 28420084.283378, "taker_buy_qv": 14530451.796885, "taker_buy_valid": 1 }, "1615248000": { "opened": 1615248000, "o": 13.608, "h": 14.9921, "l": 13.1985, "c": 14.839, "v": 2594490.9, "qv": 36980232.038198, "taker_buy_qv": 17786513.457148, "taker_buy_valid": 1 }, "1615334400": { "opened": 1615334400, "o": 14.85, "h": 15.2118, "l": 14.0525, "c": 14.2048, "v": 1943926.1, "qv": 28288700.219665, "taker_buy_qv": 14987729.153647, "taker_buy_valid": 1 }, "1615420800": { "opened": 1615420800, "o": 14.2011, "h": 16.3222, "l": 13.67, "c": 16.031, "v": 4125742.57, "qv": 61653754.148963, "taker_buy_qv": 30482899.947487, "taker_buy_valid": 1 }, "1615507200": { "opened": 1615507200, "o": 16.0519, "h": 16.5, "l": 14.0803, "c": 14.5597, "v": 3678388.38, "qv": 56522592.893258, "taker_buy_qv": 27974238.736175, "taker_buy_valid": 1 }, "1615593600": { "opened": 1615593600, "o": 14.5532, "h": 15.4072, "l": 13.8439, "c": 15.3033, "v": 2632320.37, "qv": 38570674.500294, "taker_buy_qv": 18719205.969346, "taker_buy_valid": 1 }, "1615680000": { "opened": 1615680000, "o": 15.2902, "h": 15.376, "l": 14.3399, "c": 14.4605, "v": 1750244.94, "qv": 25743993.252414, "taker_buy_qv": 13455091.985917, "taker_buy_valid": 1 }, "1615766400": { "opened": 1615766400, "o": 14.461, "h": 14.8214, "l": 13.6179, "c": 14.1577, "v": 2020949.93, "qv": 28644014.169331, "taker_buy_qv": 13481903.584315, "taker_buy_valid": 1 }, "1615852800": { "opened": 1615852800, "o": 14.1586, "h": 14.2933, "l": 13.1389, "c": 13.6392, "v": 2501657.49, "qv": 34213686.415383, "taker_buy_qv": 16027147.199211, "taker_buy_valid": 1 }, "1615939200": { "opened": 1615939200, "o": 13.6379, "h": 14.2685, "l": 13.0326, "c": 14.2018, "v": 1703006.56, "qv": 23249828.712251, "taker_buy_qv": 11743847.390212, "taker_buy_valid": 1 }, "1616025600": { "opened": 1616025600, "o": 14.1987, "h": 14.75, "l": 13.957, "c": 14.204, "v": 1576671.71, "qv": 22525364.901113, "taker_buy_qv": 11216730.909786, "taker_buy_valid": 1 }, "1616112000": { "opened": 1616112000, "o": 14.2153, "h": 14.4883, "l": 13.8554, "c": 14.1552, "v": 1461762.29, "qv": 20715848.138351, "taker_buy_qv": 10087102.709397, "taker_buy_valid": 1 }, "1616198400": { "opened": 1616198400, "o": 14.1588, "h": 14.9793, "l": 14.09, "c": 14.1894, "v": 1393209.56, "qv": 20257722.910337, "taker_buy_qv": 10400994.407193, "taker_buy_valid": 1 }, "1616284800": { "opened": 1616284800, "o": 14.1788, "h": 14.3636, "l": 13.638, "c": 14.3372, "v": 1191850.82, "qv": 16710937.908478, "taker_buy_qv": 8085618.938185, "taker_buy_valid": 1 }, "1616371200": { "opened": 1616371200, "o": 14.3372, "h": 16.59, "l": 14.1697, "c": 14.7964, "v": 5102991.54, "qv": 80202279.764827, "taker_buy_qv": 36910246.002599, "taker_buy_valid": 1 }, "1616457600": { "opened": 1616457600, "o": 14.7962, "h": 15.227, "l": 14.0146, "c": 14.1552, "v": 2004427.43, "qv": 29200863.470128, "taker_buy_qv": 13953545.800594, "taker_buy_valid": 1 }, "1616544000": { "opened": 1616544000, "o": 14.1433, "h": 15.3719, "l": 13.5842, "c": 13.5973, "v": 2317339.72, "qv": 33720016.229751, "taker_buy_qv": 16276629.84652, "taker_buy_valid": 1 }, "1616630400": { "opened": 1616630400, "o": 13.5844, "h": 13.7329, "l": 12.47, "c": 12.9787, "v": 2292323.1, "qv": 30105541.655817, "taker_buy_qv": 15303507.918191, "taker_buy_valid": 1 }, "1616716800": { "opened": 1616716800, "o": 12.9789, "h": 14.7921, "l": 12.3043, "c": 14.7664, "v": 2972281.77, "qv": 40946344.199711, "taker_buy_qv": 18848086.200553, "taker_buy_valid": 1 }, "1616803200": { "opened": 1616803200, "o": 14.7751, "h": 16.8, "l": 14.7173, "c": 16.4589, "v": 4053893.7, "qv": 63898875.327585, "taker_buy_qv": 31654067.957926, "taker_buy_valid": 1 }, "1616889600": { "opened": 1616889600, "o": 16.4516, "h": 19.38, "l": 16.3049, "c": 18.0645, "v": 7200727.49, "qv": 131121238.871813, "taker_buy_qv": 67101556.063191, "taker_buy_valid": 1 }, "1616976000": { "opened": 1616976000, "o": 18.0645, "h": 19.0, "l": 17.6439, "c": 18.9504, "v": 3064381.78, "qv": 56347906.972913, "taker_buy_qv": 27598464.899591, "taker_buy_valid": 1 }, "1617062400": { "opened": 1617062400, "o": 18.9504, "h": 20.87, "l": 18.9105, "c": 19.0685, "v": 3808354.1, "qv": 75587274.760449, "taker_buy_qv": 37934771.144919, "taker_buy_valid": 1 }, "1617148800": { "opened": 1617148800, "o": 19.0645, "h": 19.8154, "l": 18.0, "c": 19.3861, "v": 2784733.45, "qv": 53121280.865585, "taker_buy_qv": 26180803.544602, "taker_buy_valid": 1 }, "1617235200": { "opened": 1617235200, "o": 19.3818, "h": 20.3583, "l": 18.7433, "c": 19.0443, "v": 2230609.34, "qv": 43548214.197199, "taker_buy_qv": 19975109.44992, "taker_buy_valid": 1 }, "1617321600": { "opened": 1617321600, "o": 19.0443, "h": 19.8003, "l": 18.345, "c": 19.7501, "v": 1773300.55, "qv": 33917396.911248, "taker_buy_qv": 15291277.364856, "taker_buy_valid": 1 }, "1617408000": { "opened": 1617408000, "o": 19.7513, "h": 23.8476, "l": 19.7228, "c": 22.5, "v": 6266319.5, "qv": 137391230.217785, "taker_buy_qv": 65304006.928534, "taker_buy_valid": 1 }, "1617494400": { "opened": 1617494400, "o": 22.4672, "h": 25.5309, "l": 21.9867, "c": 23.7755, "v": 5274539.83, "qv": 126161802.440904, "taker_buy_qv": 66134166.461392, "taker_buy_valid": 1 }, "1617580800": { "opened": 1617580800, "o": 23.7755, "h": 24.78, "l": 22.7664, "c": 22.9717, "v": 2821214.21, "qv": 66850404.146919, "taker_buy_qv": 32500174.363902, "taker_buy_valid": 1 }, "1617667200": { "opened": 1617667200, "o": 22.9876, "h": 25.3, "l": 21.7554, "c": 25.0548, "v": 3326493.23, "qv": 78333293.278892, "taker_buy_qv": 39488986.709201, "taker_buy_valid": 1 }, "1617753600": { "opened": 1617753600, "o": 25.0548, "h": 27.5203, "l": 22.9078, "c": 26.5385, "v": 7815658.63, "qv": 201814363.689801, "taker_buy_qv": 111384225.663984, "taker_buy_valid": 1 }, "1617840000": { "opened": 1617840000, "o": 26.537, "h": 27.9951, "l": 25.6431, "c": 26.9384, "v": 4209553.61, "qv": 112559503.065008, "taker_buy_qv": 59082898.931168, "taker_buy_valid": 1 }, "1617926400": { "opened": 1617926400, "o": 26.9261, "h": 29.0, "l": 26.7097, "c": 27.6172, "v": 3037133.3, "qv": 85351831.609869, "taker_buy_qv": 44516823.491353, "taker_buy_valid": 1 }, "1618012800": { "opened": 1618012800, "o": 27.6194, "h": 28.2948, "l": 25.9017, "c": 26.8021, "v": 2705997.06, "qv": 73911290.607029, "taker_buy_qv": 38120726.707671, "taker_buy_valid": 1 }, "1618099200": { "opened": 1618099200, "o": 26.7993, "h": 28.649, "l": 25.5131, "c": 27.8517, "v": 2517685.81, "qv": 67836753.328399, "taker_buy_qv": 33996510.352331, "taker_buy_valid": 1 }, "1618185600": { "opened": 1618185600, "o": 27.8598, "h": 29.9295, "l": 26.8049, "c": 28.5424, "v": 2842013.26, "qv": 80542411.86851, "taker_buy_qv": 39306757.220153, "taker_buy_valid": 1 }, "1618272000": { "opened": 1618272000, "o": 28.5266, "h": 28.8162, "l": 26.2616, "c": 27.4507, "v": 2275774.43, "qv": 62367159.936301, "taker_buy_qv": 30847870.076341, "taker_buy_valid": 1 }, "1618358400": { "opened": 1618358400, "o": 27.4571, "h": 27.5613, "l": 24.7, "c": 26.4067, "v": 3623963.28, "qv": 94840132.118805, "taker_buy_qv": 45381024.984044, "taker_buy_valid": 1 }, "1618444800": { "opened": 1618444800, "o": 26.4182, "h": 28.2, "l": 25.4479, "c": 27.7816, "v": 2146653.64, "qv": 57745447.741172, "taker_buy_qv": 28834473.582448, "taker_buy_valid": 1 }, "1618531200": { "opened": 1618531200, "o": 27.7946, "h": 28.2571, "l": 24.8547, "c": 25.2996, "v": 2673912.32, "qv": 70603854.3893, "taker_buy_qv": 34496142.964664, "taker_buy_valid": 1 }, "1618617600": { "opened": 1618617600, "o": 25.2926, "h": 26.7914, "l": 24.8181, "c": 24.85, "v": 2442737.39, "qv": 63171961.762013, "taker_buy_qv": 29187282.640293, "taker_buy_valid": 1 }, "1618704000": { "opened": 1618704000, "o": 24.8517, "h": 32.99, "l": 21.1, "c": 32.3358, "v": 11699397.05, "qv": 322873223.287968, "taker_buy_qv": 155414599.029137, "taker_buy_valid": 1 }, "1618790400": { "opened": 1618790400, "o": 32.3324, "h": 36.095, "l": 29.8066, "c": 31.4711, "v": 12075270.9, "qv": 395020951.613176, "taker_buy_qv": 199282532.018205, "taker_buy_valid": 1 }, "1618876800": { "opened": 1618876800, "o": 31.5303, "h": 32.8, "l": 28.81, "c": 31.7028, "v": 7036100.92, "qv": 216033040.836129, "taker_buy_qv": 102817726.665441, "taker_buy_valid": 1 }, "1618963200": { "opened": 1618963200, "o": 31.6939, "h": 35.1801, "l": 30.1101, "c": 32.5534, "v": 6573327.09, "qv": 215427917.004327, "taker_buy_qv": 102368610.902699, "taker_buy_valid": 1 }, "1619049600": { "opened": 1619049600, "o": 32.5965, "h": 41.1587, "l": 31.4586, "c": 38.9, "v": 14017530.86, "qv": 522706696.08916, "taker_buy_qv": 261094962.281031, "taker_buy_valid": 1 }, "1619136000": { "opened": 1619136000, "o": 38.8718, "h": 41.74, "l": 31.4936, "c": 37.3893, "v": 14705148.48, "qv": 523364025.242309, "taker_buy_qv": 254487581.812874, "taker_buy_valid": 1 }, "1619222400": { "opened": 1619222400, "o": 37.3018, "h": 43.6397, "l": 34.5861, "c": 40.8401, "v": 9722785.06, "qv": 378538393.899074, "taker_buy_qv": 192739668.747577, "taker_buy_valid": 1 }, "1619308800": { "opened": 1619308800, "o": 40.8525, "h": 48.644, "l": 40.572, "c": 47.405, "v": 11964753.801, "qv": 530145484.409496, "taker_buy_qv": 267169814.6536657, "taker_buy_valid": 1 }, "1619395200": { "opened": 1619395200, "o": 47.395, "h": 48.499, "l": 43.267, "c": 43.878, "v": 11079170.602, "qv": 510656400.888738, "taker_buy_qv": 259812004.38855, "taker_buy_valid": 1 }, "1619481600": { "opened": 1619481600, "o": 43.884, "h": 46.606, "l": 42.5, "c": 43.147, "v": 7101848.718, "qv": 315533192.401205, "taker_buy_qv": 161606249.044148, "taker_buy_valid": 1 }, "1619568000": { "opened": 1619568000, "o": 43.147, "h": 46.962, "l": 40.516, "c": 44.833, "v": 7855066.319, "qv": 347808465.69507, "taker_buy_qv": 174854649.272198, "taker_buy_valid": 1 }, "1619654400": { "opened": 1619654400, "o": 44.831, "h": 46.233, "l": 40.906, "c": 42.484, "v": 5805381.221, "qv": 251627153.968543, "taker_buy_qv": 122910446.812294, "taker_buy_valid": 1 }, "1619740800": { "opened": 1619740800, "o": 42.452, "h": 44.313, "l": 41.21, "c": 42.786, "v": 3302673.311, "qv": 141789174.448049, "taker_buy_qv": 68855795.402278, "taker_buy_valid": 1 }, "1619827200": { "opened": 1619827200, "o": 42.786, "h": 49.88, "l": 42.001, "c": 49.67, "v": 5804048.045, "qv": 267045680.136971, "taker_buy_qv": 140649823.510724, "taker_buy_valid": 1 }, "1619913600": { "opened": 1619913600, "o": 49.646, "h": 49.99, "l": 45.904, "c": 46.897, "v": 3794411.245, "qv": 179774455.900234, "taker_buy_qv": 86654918.330514, "taker_buy_valid": 1 }, "1620000000": { "opened": 1620000000, "o": 46.926, "h": 49.0, "l": 44.774, "c": 45.912, "v": 3686007.369, "qv": 174276397.094595, "taker_buy_qv": 85607608.380517, "taker_buy_valid": 1 }, "1620086400": { "opened": 1620086400, "o": 45.935, "h": 47.81, "l": 42.26, "c": 42.636, "v": 4180557.381, "qv": 188277042.525307, "taker_buy_qv": 89064602.63419, "taker_buy_valid": 1 }, "1620172800": { "opened": 1620172800, "o": 42.636, "h": 46.0, "l": 42.305, "c": 44.98, "v": 2772821.523, "qv": 123635464.329988, "taker_buy_qv": 60173910.433235, "taker_buy_valid": 1 }, "1620259200": { "opened": 1620259200, "o": 44.965, "h": 44.98, "l": 42.55, "c": 43.496, "v": 2337263.012, "qv": 102163369.963182, "taker_buy_qv": 48354712.002681, "taker_buy_valid": 1 }, "1620345600": { "opened": 1620345600, "o": 43.496, "h": 46.243, "l": 41.42, "c": 43.182, "v": 3259646.399, "qv": 141988293.018936, "taker_buy_qv": 74303592.218333, "taker_buy_valid": 1 }, "1620432000": { "opened": 1620432000, "o": 43.154, "h": 46.65, "l": 42.275, "c": 45.612, "v": 2539093.011, "qv": 112805791.971977, "taker_buy_qv": 56802476.317658, "taker_buy_valid": 1 }, "1620518400": { "opened": 1620518400, "o": 45.632, "h": 47.15, "l": 42.6, "c": 44.33, "v": 3095018.717, "qv": 138870748.080674, "taker_buy_qv": 66255109.702424, "taker_buy_valid": 1 }, "1620604800": { "opened": 1620604800, "o": 44.33, "h": 45.89, "l": 39.0, "c": 42.854, "v": 2869549.017, "qv": 124756005.351221, "taker_buy_qv": 58952385.166523, "taker_buy_valid": 1 }, "1620691200": { "opened": 1620691200, "o": 42.868, "h": 45.18, "l": 39.7, "c": 44.538, "v": 2758407.694, "qv": 115628588.75262, "taker_buy_qv": 57925752.737532, "taker_buy_valid": 1 }, "1620777600": { "opened": 1620777600, "o": 44.579, "h": 49.243, "l": 42.18, "c": 43.709, "v": 7592760.128, "qv": 348904390.326094, "taker_buy_qv": 173546657.013632, "taker_buy_valid": 1 }, "1620864000": { "opened": 1620864000, "o": 43.394, "h": 45.501, "l": 37.43, "c": 41.049, "v": 7162647.061, "qv": 299309995.222707, "taker_buy_qv": 149337117.066971, "taker_buy_valid": 1 }, "1620950400": { "opened": 1620950400, "o": 41.051, "h": 44.897, "l": 39.901, "c": 42.7, "v": 3421838.277, "qv": 144598209.93172, "taker_buy_qv": 72472681.967213, "taker_buy_valid": 1 }, "1621036800": { "opened": 1621036800, "o": 42.697, "h": 45.5, "l": 39.305, "c": 43.486, "v": 3357108.617, "qv": 140531821.079396, "taker_buy_qv": 70812309.716226, "taker_buy_valid": 1 }, "1621123200": { "opened": 1621123200, "o": 43.462, "h": 52.6, "l": 41.602, "c": 46.85, "v": 13162867.429, "qv": 619838806.091997, "taker_buy_qv": 316398892.280726, "taker_buy_valid": 1 }, "1621209600": { "opened": 1621209600, "o": 46.85, "h": 51.985, "l": 43.01, "c": 46.708, "v": 13839076.478, "qv": 670057766.317604, "taker_buy_qv": 331731650.786975, "taker_buy_valid": 1 }, "1621296000": { "opened": 1621296000, "o": 46.747, "h": 58.38, "l": 46.051, "c": 55.977, "v": 12538546.698, "qv": 665410806.089472, "taker_buy_qv": 346234866.182635, "taker_buy_valid": 1 }, "1621382400": { "opened": 1621382400, "o": 55.969, "h": 57.691, "l": 26.5, "c": 34.988, "v": 22259967.849, "qv": 985527942.935427, "taker_buy_qv": 477695598.613541, "taker_buy_valid": 1 }, "1621468800": { "opened": 1621468800, "o": 34.987, "h": 53.0, "l": 32.0, "c": 44.42, "v": 17869805.908, "qv": 772138094.480206, "taker_buy_qv": 395872058.486216, "taker_buy_valid": 1 }, "1621555200": { "opened": 1621555200, "o": 44.367, "h": 47.7, "l": 33.673, "c": 38.925, "v": 13740700.641, "qv": 555354956.609492, "taker_buy_qv": 271670904.900218, "taker_buy_valid": 1 }, "1621641600": { "opened": 1621641600, "o": 38.925, "h": 40.0, "l": 31.134, "c": 31.222, "v": 10122098.005, "qv": 359703861.220408, "taker_buy_qv": 175686646.856943, "taker_buy_valid": 1 }, "1621728000": { "opened": 1621728000, "o": 31.222, "h": 32.4, "l": 19.117, "c": 24.536, "v": 25787150.864, "qv": 632115869.638851, "taker_buy_qv": 313918250.363881, "taker_buy_valid": 1 }, "1621814400": { "opened": 1621814400, "o": 24.53, "h": 32.19, "l": 24.496, "c": 31.416, "v": 15414302.323, "qv": 443929987.514046, "taker_buy_qv": 226238765.009335, "taker_buy_valid": 1 }, "1621900800": { "opened": 1621900800, "o": 31.42, "h": 33.195, "l": 25.915, "c": 29.973, "v": 10300933.608, "qv": 298415170.731741, "taker_buy_qv": 146243188.375431, "taker_buy_valid": 1 }, "1621987200": { "opened": 1621987200, "o": 29.985, "h": 37.25, "l": 28.858, "c": 35.43, "v": 10601343.234, "qv": 358243359.566401, "taker_buy_qv": 185065681.601275, "taker_buy_valid": 1 }, "1622073600": { "opened": 1622073600, "o": 35.427, "h": 35.594, "l": 30.976, "c": 33.747, "v": 5698854.676, "qv": 191965509.913526, "taker_buy_qv": 93400143.690502, "taker_buy_valid": 1 }, "1622160000": { "opened": 1622160000, "o": 33.761, "h": 34.551, "l": 28.0, "c": 28.989, "v": 6370726.751, "qv": 194317729.830184, "taker_buy_qv": 93720612.366027, "taker_buy_valid": 1 }, "1622246400": { "opened": 1622246400, "o": 28.993, "h": 30.066, "l": 25.7, "c": 27.388, "v": 3911549.6, "qv": 109362582.78609, "taker_buy_qv": 52159301.389713, "taker_buy_valid": 1 }, "1622332800": { "opened": 1622332800, "o": 27.407, "h": 29.781, "l": 25.586, "c": 28.588, "v": 3964240.919, "qv": 111975244.538995, "taker_buy_qv": 55649157.210053, "taker_buy_valid": 1 }, "1622419200": { "opened": 1622419200, "o": 28.573, "h": 33.014, "l": 27.489, "c": 32.75, "v": 5173286.471, "qv": 160794249.932761, "taker_buy_qv": 82639652.0862, "taker_buy_valid": 1 }, "1622505600": { "opened": 1622505600, "o": 32.759, "h": 33.285, "l": 29.852, "c": 30.938, "v": 4046865.202, "qv": 127601407.34258, "taker_buy_qv": 63385125.61372, "taker_buy_valid": 1 }, "1622592000": { "opened": 1622592000, "o": 30.931, "h": 35.129, "l": 30.402, "c": 33.994, "v": 4549289.133, "qv": 150880106.234414, "taker_buy_qv": 76859045.239318, "taker_buy_valid": 1 }, "1622678400": { "opened": 1622678400, "o": 33.994, "h": 41.523, "l": 33.736, "c": 39.602, "v": 7862225.094, "qv": 299415873.032833, "taker_buy_qv": 147604988.646454, "taker_buy_valid": 1 }, "1622764800": { "opened": 1622764800, "o": 39.599, "h": 39.737, "l": 34.187, "c": 37.338, "v": 8825815.938, "qv": 328450531.481096, "taker_buy_qv": 158125934.045338, "taker_buy_valid": 1 }, "1622851200": { "opened": 1622851200, "o": 37.356, "h": 42.787, "l": 36.982, "c": 39.633, "v": 8654823.195, "qv": 349869352.640525, "taker_buy_qv": 176118617.020269, "taker_buy_valid": 1 }, "1622937600": { "opened": 1622937600, "o": 39.663, "h": 43.4, "l": 38.912, "c": 42.205, "v": 6151664.294, "qv": 254022477.410977, "taker_buy_qv": 128135229.631986, "taker_buy_valid": 1 }, "1623024000": { "opened": 1623024000, "o": 42.2, "h": 44.2, "l": 37.8, "c": 38.235, "v": 8050031.335, "qv": 337872362.546919, "taker_buy_qv": 163240834.94002, "taker_buy_valid": 1 }, "1623110400": { "opened": 1623110400, "o": 38.2, "h": 42.596, "l": 33.6, "c": 41.245, "v": 16902544.675, "qv": 635390288.373884, "taker_buy_qv": 316829842.499467, "taker_buy_valid": 1 }, "1623196800": { "opened": 1623196800, "o": 41.245, "h": 44.0, "l": 39.291, "c": 42.032, "v": 10764252.936, "qv": 454086698.189658, "taker_buy_qv": 235600070.28544, "taker_buy_valid": 1 }, "1623283200": { "opened": 1623283200, "o": 42.032, "h": 43.097, "l": 39.459, "c": 41.105, "v": 5155108.071, "qv": 213330357.219946, "taker_buy_qv": 105006371.305711, "taker_buy_valid": 1 }, "1623369600": { "opened": 1623369600, "o": 41.091, "h": 41.376, "l": 35.074, "c": 36.157, "v": 4760990.078, "qv": 182293620.081256, "taker_buy_qv": 86038117.903683, "taker_buy_valid": 1 }, "1623456000": { "opened": 1623456000, "o": 36.131, "h": 37.64, "l": 34.1, "c": 36.476, "v": 5196242.998, "qv": 187288052.406729, "taker_buy_qv": 92434972.006089, "taker_buy_valid": 1 }, "1623542400": { "opened": 1623542400, "o": 36.492, "h": 39.442, "l": 34.72, "c": 38.706, "v": 4063329.112, "qv": 150202838.217655, "taker_buy_qv": 75966990.800808, "taker_buy_valid": 1 }, "1623628800": { "opened": 1623628800, "o": 38.713, "h": 40.561, "l": 36.627, "c": 39.694, "v": 4590144.279, "qv": 177057758.588132, "taker_buy_qv": 86453814.147521, "taker_buy_valid": 1 }, "1623715200": { "opened": 1623715200, "o": 39.7, "h": 41.741, "l": 39.154, "c": 39.536, "v": 3725999.561, "qv": 150827423.618637, "taker_buy_qv": 73183494.85722, "taker_buy_valid": 1 }, "1623801600": { "opened": 1623801600, "o": 39.513, "h": 41.75, "l": 37.455, "c": 39.728, "v": 5055331.868, "qv": 199446618.363721, "taker_buy_qv": 98265653.361373, "taker_buy_valid": 1 }, "1623888000": { "opened": 1623888000, "o": 39.73, "h": 41.264, "l": 38.211, "c": 39.265, "v": 3274621.978, "qv": 130590317.812374, "taker_buy_qv": 63838341.846377, "taker_buy_valid": 1 }, "1623974400": { "opened": 1623974400, "o": 39.259, "h": 39.502, "l": 34.898, "c": 36.82, "v": 3777138.806, "qv": 139854390.717253, "taker_buy_qv": 67619820.327114, "taker_buy_valid": 1 }, "1624060800": { "opened": 1624060800, "o": 36.802, "h": 37.318, "l": 34.901, "c": 35.19, "v": 2216638.028, "qv": 79787571.60204, "taker_buy_qv": 38583028.384915, "taker_buy_valid": 1 }, "1624147200": { "opened": 1624147200, "o": 35.195, "h": 35.949, "l": 31.3, "c": 35.257, "v": 3938821.53, "qv": 133260490.894256, "taker_buy_qv": 63725452.071164, "taker_buy_valid": 1 }, "1624233600": { "opened": 1624233600, "o": 35.248, "h": 35.499, "l": 25.925, "c": 26.59, "v": 8213916.627, "qv": 246501068.916909, "taker_buy_qv": 119142091.489399, "taker_buy_valid": 1 }, "1624320000": { "opened": 1624320000, "o": 26.597, "h": 28.813, "l": 20.187, "c": 26.958, "v": 15788825.956, "qv": 393752740.686368, "taker_buy_qv": 196551678.980838, "taker_buy_valid": 1 }, "1624406400": { "opened": 1624406400, "o": 26.957, "h": 32.9, "l": 25.626, "c": 30.837, "v": 11966311.253, "qv": 360070228.235708, "taker_buy_qv": 176902273.312164, "taker_buy_valid": 1 }, "1624492800": { "opened": 1624492800, "o": 30.835, "h": 33.0, "l": 28.481, "c": 31.141, "v": 7214092.912, "qv": 221085666.761107, "taker_buy_qv": 110834431.404313, "taker_buy_valid": 1 }, "1624579200": { "opened": 1624579200, "o": 31.144, "h": 32.989, "l": 27.949, "c": 28.641, "v": 7293143.176, "qv": 219888857.856975, "taker_buy_qv": 107098201.182445, "taker_buy_valid": 1 }, "1624665600": { "opened": 1624665600, "o": 28.619, "h": 30.181, "l": 26.659, "c": 29.698, "v": 6492984.234, "qv": 183566327.297619, "taker_buy_qv": 91039684.735461, "taker_buy_valid": 1 }, "1624752000": { "opened": 1624752000, "o": 29.691, "h": 31.95, "l": 29.186, "c": 31.897, "v": 5851211.914, "qv": 178035416.403871, "taker_buy_qv": 94676355.856804, "taker_buy_valid": 1 }, "1624838400": { "opened": 1624838400, "o": 31.883, "h": 34.34, "l": 30.961, "c": 33.001, "v": 4996728.013, "qv": 162522646.594988, "taker_buy_qv": 81335947.881547, "taker_buy_valid": 1 }, "1624924800": { "opened": 1624924800, "o": 33.018, "h": 35.837, "l": 32.665, "c": 33.97, "v": 4476285.792, "qv": 154213056.693286, "taker_buy_qv": 74904576.253573, "taker_buy_valid": 1 }, "1625011200": { "opened": 1625011200, "o": 33.974, "h": 36.0, "l": 31.555, "c": 35.51, "v": 5361423.665, "qv": 178975642.021054, "taker_buy_qv": 89440383.885899, "taker_buy_valid": 1 }, "1625097600": { "opened": 1625097600, "o": 35.51, "h": 35.567, "l": 32.17, "c": 33.271, "v": 4488924.899, "qv": 151028766.442459, "taker_buy_qv": 75138133.664561, "taker_buy_valid": 1 }, "1625184000": { "opened": 1625184000, "o": 33.27, "h": 34.217, "l": 31.367, "c": 34.0, "v": 4324198.276, "qv": 140908038.302153, "taker_buy_qv": 72272833.680474, "taker_buy_valid": 1 }, "1625270400": { "opened": 1625270400, "o": 34.001, "h": 35.406, "l": 33.217, "c": 34.498, "v": 3063406.141, "qv": 105690439.312064, "taker_buy_qv": 52002152.400928, "taker_buy_valid": 1 }, "1625356800": { "opened": 1625356800, "o": 34.497, "h": 35.531, "l": 33.533, "c": 34.28, "v": 2972213.418, "qv": 103428667.559317, "taker_buy_qv": 54477623.999203, "taker_buy_valid": 1 }, "1625443200": { "opened": 1625443200, "o": 34.278, "h": 34.49, "l": 32.37, "c": 32.908, "v": 3008984.082, "qv": 100655425.27353, "taker_buy_qv": 52355727.844809, "taker_buy_valid": 1 }, "1625529600": { "opened": 1625529600, "o": 32.908, "h": 35.041, "l": 32.883, "c": 34.226, "v": 3289698.061, "qv": 111418811.563157, "taker_buy_qv": 57429358.495024, "taker_buy_valid": 1 }, "1625616000": { "opened": 1625616000, "o": 34.221, "h": 38.1, "l": 33.82, "c": 36.673, "v": 4609258.553, "qv": 167269030.357017, "taker_buy_qv": 84025212.584351, "taker_buy_valid": 1 }, "1625702400": { "opened": 1625702400, "o": 36.667, "h": 36.934, "l": 32.654, "c": 33.142, "v": 4495022.54, "qv": 156944971.450182, "taker_buy_qv": 76693122.27725, "taker_buy_valid": 1 }, "1625788800": { "opened": 1625788800, "o": 33.134, "h": 34.46, "l": 31.976, "c": 33.315, "v": 2810263.602, "qv": 93430690.975875, "taker_buy_qv": 47854557.617346, "taker_buy_valid": 1 }, "1625875200": { "opened": 1625875200, "o": 33.315, "h": 34.215, "l": 31.025, "c": 31.693, "v": 2838074.586, "qv": 92460631.92128, "taker_buy_qv": 45847994.325917, "taker_buy_valid": 1 }, "1625961600": { "opened": 1625961600, "o": 31.716, "h": 32.568, "l": 31.3, "c": 32.182, "v": 1944815.804, "qv": 62238927.039282, "taker_buy_qv": 29017508.997706, "taker_buy_valid": 1 }, "1626048000": { "opened": 1626048000, "o": 32.173, "h": 32.696, "l": 30.011, "c": 30.77, "v": 2251239.269, "qv": 70408687.928317, "taker_buy_qv": 33336718.150862, "taker_buy_valid": 1 }, "1626134400": { "opened": 1626134400, "o": 30.77, "h": 31.096, "l": 28.81, "c": 29.136, "v": 1837132.436, "qv": 54860385.065094, "taker_buy_qv": 26929978.934852, "taker_buy_valid": 1 }, "1626220800": { "opened": 1626220800, "o": 29.154, "h": 31.5, "l": 27.363, "c": 31.365, "v": 3434185.178, "qv": 101600599.92145, "taker_buy_qv": 50953009.460297, "taker_buy_valid": 1 }, "1626307200": { "opened": 1626307200, "o": 31.365, "h": 31.485, "l": 27.975, "c": 28.545, "v": 3643011.529, "qv": 107745442.668065, "taker_buy_qv": 53527976.979382, "taker_buy_valid": 1 }, "1626393600": { "opened": 1626393600, "o": 28.562, "h": 29.478, "l": 26.196, "c": 26.271, "v": 2923575.792, "qv": 81405823.760962, "taker_buy_qv": 40947497.63526, "taker_buy_valid": 1 }, "1626480000": { "opened": 1626480000, "o": 26.269, "h": 27.836, "l": 25.979, "c": 26.802, "v": 2122389.101, "qv": 56460667.131039, "taker_buy_qv": 27860914.477695, "taker_buy_valid": 1 }, "1626566400": { "opened": 1626566400, "o": 26.789, "h": 27.756, "l": 26.233, "c": 26.673, "v": 1727601.788, "qv": 46674422.658561, "taker_buy_qv": 22787132.688621, "taker_buy_valid": 1 }, "1626652800": { "opened": 1626652800, "o": 26.679, "h": 26.71, "l": 23.975, "c": 24.509, "v": 3131177.977, "qv": 78158738.802734, "taker_buy_qv": 36168095.58012, "taker_buy_valid": 1 }, "1626739200": { "opened": 1626739200, "o": 24.524, "h": 24.982, "l": 22.1, "c": 23.474, "v": 3555428.542, "qv": 82758691.731088, "taker_buy_qv": 39529244.315039, "taker_buy_valid": 1 }, "1626825600": { "opened": 1626825600, "o": 23.484, "h": 27.461, "l": 22.8, "c": 26.7, "v": 4561993.007, "qv": 116862935.668493, "taker_buy_qv": 58965442.386359, "taker_buy_valid": 1 }, "1626912000": { "opened": 1626912000, "o": 26.706, "h": 28.17, "l": 25.91, "c": 27.699, "v": 2643783.144, "qv": 71691184.161645, "taker_buy_qv": 36862478.475563, "taker_buy_valid": 1 }, "1626998400": { "opened": 1626998400, "o": 27.7, "h": 28.713, "l": 26.385, "c": 28.516, "v": 3040520.321, "qv": 83834585.176884, "taker_buy_qv": 44375699.744118, "taker_buy_valid": 1 }, "1627084800": { "opened": 1627084800, "o": 28.53, "h": 29.548, "l": 28.013, "c": 28.616, "v": 2678108.81, "qv": 77044282.903373, "taker_buy_qv": 36535955.982655, "taker_buy_valid": 1 }, "1627171200": { "opened": 1627171200, "o": 28.626, "h": 28.898, "l": 26.5, "c": 28.248, "v": 2350991.534, "qv": 65090395.546989, "taker_buy_qv": 31818550.784783, "taker_buy_valid": 1 }, "1627257600": { "opened": 1627257600, "o": 28.247, "h": 31.115, "l": 27.83, "c": 28.184, "v": 6221691.897, "qv": 185071260.843483, "taker_buy_qv": 94810078.319025, "taker_buy_valid": 1 }, "1627344000": { "opened": 1627344000, "o": 28.183, "h": 28.95, "l": 26.893, "c": 28.103, "v": 3008374.757, "qv": 83973834.089948, "taker_buy_qv": 42902659.011013, "taker_buy_valid": 1 }, "1627430400": { "opened": 1627430400, "o": 28.119, "h": 28.76, "l": 27.354, "c": 27.875, "v": 2329901.559, "qv": 65388598.78105, "taker_buy_qv": 31901123.563261, "taker_buy_valid": 1 }, "1627516800": { "opened": 1627516800, "o": 27.891, "h": 31.888, "l": 27.319, "c": 31.235, "v": 3692050.445, "qv": 110419263.54677, "taker_buy_qv": 53246020.749179, "taker_buy_valid": 1 }, "1627603200": { "opened": 1627603200, "o": 31.238, "h": 33.084, "l": 29.91, "c": 32.354, "v": 4970660.009, "qv": 156365971.267959, "taker_buy_qv": 78041297.361346, "taker_buy_valid": 1 }, "1627689600": { "opened": 1627689600, "o": 32.354, "h": 37.004, "l": 31.653, "c": 36.744, "v": 4320145.537, "qv": 146906971.502862, "taker_buy_qv": 76744065.781472, "taker_buy_valid": 1 }, "1627776000": { "opened": 1627776000, "o": 36.742, "h": 36.822, "l": 33.165, "c": 34.165, "v": 3490975.158, "qv": 123483357.252692, "taker_buy_qv": 59308269.333418, "taker_buy_valid": 1 }, "1627862400": { "opened": 1627862400, "o": 34.178, "h": 35.95, "l": 33.0, "c": 33.167, "v": 3105881.294, "qv": 106104314.167518, "taker_buy_qv": 58318925.178596, "taker_buy_valid": 1 }, "1627948800": { "opened": 1627948800, "o": 33.177, "h": 35.9, "l": 32.327, "c": 34.105, "v": 3490191.638, "qv": 119580010.529757, "taker_buy_qv": 57144593.469907, "taker_buy_valid": 1 }, "1628035200": { "opened": 1628035200, "o": 34.094, "h": 36.658, "l": 33.236, "c": 35.76, "v": 2847838.669, "qv": 99340895.750769, "taker_buy_qv": 50684662.032932, "taker_buy_valid": 1 }, "1628121600": { "opened": 1628121600, "o": 35.757, "h": 38.267, "l": 35.5, "c": 37.353, "v": 4059371.083, "qv": 150224471.701714, "taker_buy_qv": 74672640.741501, "taker_buy_valid": 1 }, "1628208000": { "opened": 1628208000, "o": 37.354, "h": 40.4, "l": 35.611, "c": 39.525, "v": 3951317.574, "qv": 151446524.695115, "taker_buy_qv": 71292152.121385, "taker_buy_valid": 1 }, "1628294400": { "opened": 1628294400, "o": 39.502, "h": 40.5, "l": 37.502, "c": 39.469, "v": 3561767.701, "qv": 139249910.941098, "taker_buy_qv": 75613806.938296, "taker_buy_valid": 1 }, "1628380800": { "opened": 1628380800, "o": 39.454, "h": 39.549, "l": 36.896, "c": 37.65, "v": 2030535.723, "qv": 77745568.463121, "taker_buy_qv": 37125590.672852, "taker_buy_valid": 1 }, "1628467200": { "opened": 1628467200, "o": 37.653, "h": 39.999, "l": 36.351, "c": 38.646, "v": 2128198.741, "qv": 82127593.886901, "taker_buy_qv": 39951778.37106, "taker_buy_valid": 1 }, "1628553600": { "opened": 1628553600, "o": 38.646, "h": 41.678, "l": 38.183, "c": 40.64, "v": 2603195.665, "qv": 104631605.023893, "taker_buy_qv": 53724383.009241, "taker_buy_valid": 1 }, "1628640000": { "opened": 1628640000, "o": 40.639, "h": 43.729, "l": 40.605, "c": 41.621, "v": 2512250.555, "qv": 106505944.939688, "taker_buy_qv": 54893145.419922, "taker_buy_valid": 1 }, "1628726400": { "opened": 1628726400, "o": 41.619, "h": 43.401, "l": 39.316, "c": 41.102, "v": 2413664.412, "qv": 98924676.676477, "taker_buy_qv": 47953772.428488, "taker_buy_valid": 1 }, "1628812800": { "opened": 1628812800, "o": 41.105, "h": 44.911, "l": 40.668, "c": 44.83, "v": 2281339.99, "qv": 99544516.411655, "taker_buy_qv": 51344101.855763, "taker_buy_valid": 1 }, "1628899200": { "opened": 1628899200, "o": 44.859, "h": 44.874, "l": 42.727, "c": 44.14, "v": 1548818.722, "qv": 67926559.943512, "taker_buy_qv": 32721575.261202, "taker_buy_valid": 1 }, "1628985600": { "opened": 1628985600, "o": 44.124, "h": 54.8, "l": 43.361, "c": 53.531, "v": 6264283.565, "qv": 309850774.829744, "taker_buy_qv": 158391073.363893, "taker_buy_valid": 1 }, "1629072000": { "opened": 1629072000, "o": 53.515, "h": 69.132, "l": 52.269, "c": 62.016, "v": 15014364.928, "qv": 947671575.126456, "taker_buy_qv": 484295892.732272, "taker_buy_valid": 1 }, "1629158400": { "opened": 1629158400, "o": 62.042, "h": 75.155, "l": 58.822, "c": 64.123, "v": 14953825.95, "qv": 1024581216.554078, "taker_buy_qv": 519453686.407936, "taker_buy_valid": 1 }, "1629244800": { "opened": 1629244800, "o": 64.135, "h": 80.5, "l": 59.722, "c": 72.663, "v": 15022132.453, "qv": 1093260830.151369, "taker_buy_qv": 547824155.215239, "taker_buy_valid": 1 }, "1629331200": { "opened": 1629331200, "o": 72.659, "h": 75.436, "l": 68.24, "c": 72.764, "v": 7819221.598, "qv": 562302367.608002, "taker_buy_qv": 284448254.652255, "taker_buy_valid": 1 }, "1629417600": { "opened": 1629417600, "o": 72.8, "h": 80.0, "l": 70.873, "c": 78.643, "v": 5705076.722, "qv": 424719084.854653, "taker_buy_qv": 216734898.74637, "taker_buy_valid": 1 }, "1629504000": { "opened": 1629504000, "o": 78.684, "h": 82.0, "l": 72.6, "c": 73.801, "v": 5131799.362, "qv": 396408173.088469, "taker_buy_qv": 196929757.19643, "taker_buy_valid": 1 }, "1629590400": { "opened": 1629590400, "o": 73.852, "h": 77.6, "l": 71.244, "c": 72.775, "v": 2862187.053, "qv": 213468963.7425, "taker_buy_qv": 99514195.069882, "taker_buy_valid": 1 }, "1629676800": { "opened": 1629676800, "o": 72.751, "h": 76.81, "l": 71.545, "c": 75.623, "v": 4150780.595, "qv": 306079632.543251, "taker_buy_qv": 153189103.843028, "taker_buy_valid": 1 }, "1629763200": { "opened": 1629763200, "o": 75.647, "h": 79.45, "l": 68.5, "c": 70.527, "v": 6792636.137, "qv": 508984577.412884, "taker_buy_qv": 244363207.126624, "taker_buy_valid": 1 }, "1629849600": { "opened": 1629849600, "o": 70.519, "h": 72.83, "l": 66.03, "c": 71.973, "v": 5069064.804, "qv": 351840973.572073, "taker_buy_qv": 185160640.405474, "taker_buy_valid": 1 }, "1629936000": { "opened": 1629936000, "o": 71.982, "h": 78.3, "l": 66.2, "c": 74.92, "v": 6563670.747, "qv": 480323043.299548, "taker_buy_qv": 236060145.83132, "taker_buy_valid": 1 }, "1630022400": { "opened": 1630022400, "o": 74.92, "h": 88.92, "l": 72.55, "c": 87.98, "v": 8785637.093, "qv": 721830146.034961, "taker_buy_qv": 362420526.263965, "taker_buy_valid": 1 }, "1630108800": { "opened": 1630108800, "o": 87.98, "h": 97.82, "l": 85.59, "c": 96.22, "v": 5774371.258, "qv": 531913395.781063, "taker_buy_qv": 267077606.908813, "taker_buy_valid": 1 }, "1630195200": { "opened": 1630195200, "o": 96.17, "h": 97.82, "l": 90.3, "c": 94.23, "v": 4171861.65, "qv": 390634983.9499, "taker_buy_qv": 191554738.7329, "taker_buy_valid": 1 }, "1630281600": { "opened": 1630281600, "o": 94.23, "h": 116.84, "l": 93.58, "c": 110.25, "v": 11109542.615, "qv": 1163838842.93738, "taker_buy_qv": 602250703.31058, "taker_buy_valid": 1 }, "1630368000": { "opened": 1630368000, "o": 110.26, "h": 130.11, "l": 103.06, "c": 108.27, "v": 16509565.592, "qv": 1927599440.257785, "taker_buy_qv": 967158125.254435, "taker_buy_valid": 1 }, "1630454400": { "opened": 1630454400, "o": 108.27, "h": 119.72, "l": 105.89, "c": 110.71, "v": 8028303.79, "qv": 908134889.9009, "taker_buy_qv": 457269089.2868, "taker_buy_valid": 1 }, "1630540800": { "opened": 1630540800, "o": 110.71, "h": 131.96, "l": 109.18, "c": 128.23, "v": 9206853.472, "qv": 1113846856.867106, "taker_buy_qv": 564848699.821206, "taker_buy_valid": 1 }, "1630627200": { "opened": 1630627200, "o": 128.2, "h": 148.99, "l": 128.12, "c": 146.4, "v": 11927061.37, "qv": 1668352305.559141, "taker_buy_qv": 836192395.508901, "taker_buy_valid": 1 }, "1630713600": { "opened": 1630713600, "o": 146.36, "h": 150.6, "l": 135.73, "c": 138.88, "v": 6134062.526, "qv": 882463269.733808, "taker_buy_qv": 433551285.741308, "taker_buy_valid": 1 }, "1630800000": { "opened": 1630800000, "o": 138.88, "h": 144.99, "l": 134.74, "c": 142.0, "v": 4619885.42, "qv": 646117252.6224, "taker_buy_qv": 328184931.5844, "taker_buy_valid": 1 }, "1630886400": { "opened": 1630886400, "o": 141.98, "h": 166.13, "l": 136.92, "c": 164.22, "v": 8435542.353, "qv": 1281375300.439107, "taker_buy_qv": 661459410.008087, "taker_buy_valid": 1 }, "1630972800": { "opened": 1630972800, "o": 164.19, "h": 195.48, "l": 128.01, "c": 173.46, "v": 24376489.011, "qv": 4280553283.795629, "taker_buy_qv": 2160027748.157909, "taker_buy_valid": 1 }, "1631059200": { "opened": 1631059200, "o": 173.49, "h": 198.0, "l": 146.5, "c": 191.02, "v": 16666845.8, "qv": 2877007646.003, "taker_buy_qv": 1453992949.1086, "taker_buy_valid": 1 }, "1631145600": { "opened": 1631145600, "o": 191.02, "h": 216.0, "l": 180.7, "c": 187.9, "v": 16349677.82, "qv": 3302106193.718854, "taker_buy_qv": 1661861956.631234, "taker_buy_valid": 1 }, "1631232000": { "opened": 1631232000, "o": 187.89, "h": 197.41, "l": 167.82, "c": 179.6, "v": 9055410.7, "qv": 1634482755.5335, "taker_buy_qv": 820341989.3162, "taker_buy_valid": 1 }, "1631318400": { "opened": 1631318400, "o": 179.6, "h": 193.51, "l": 175.14, "c": 179.04, "v": 6794663.25, "qv": 1248193831.1412, "taker_buy_qv": 626644228.5864, "taker_buy_valid": 1 }, "1631404800": { "opened": 1631404800, "o": 179.05, "h": 181.75, "l": 170.15, "c": 174.29, "v": 3661211.64, "qv": 647992867.3794, "taker_buy_qv": 321954048.7598, "taker_buy_valid": 1 }, "1631491200": { "opened": 1631491200, "o": 174.31, "h": 175.0, "l": 150.3, "c": 169.53, "v": 8423839.46, "qv": 1356943603.3582, "taker_buy_qv": 662774425.0458, "taker_buy_valid": 1 }, "1631577600": { "opened": 1631577600, "o": 169.54, "h": 171.83, "l": 142.6, "c": 158.88, "v": 7981396.52, "qv": 1261689247.3987, "taker_buy_qv": 619561494.7753, "taker_buy_valid": 1 }, "1631664000": { "opened": 1631664000, "o": 158.72, "h": 166.5, "l": 153.69, "c": 158.79, "v": 6107319.6, "qv": 976500292.0318, "taker_buy_qv": 490232257.4391, "taker_buy_valid": 1 }, "1631750400": { "opened": 1631750400, "o": 158.77, "h": 163.5, "l": 147.35, "c": 152.29, "v": 4739595.73, "qv": 738871246.7892, "taker_buy_qv": 364253538.1508, "taker_buy_valid": 1 }, "1631836800": { "opened": 1631836800, "o": 152.3, "h": 153.55, "l": 134.0, "c": 147.58, "v": 7629925.55, "qv": 1088492757.8538, "taker_buy_qv": 534792770.9542, "taker_buy_valid": 1 }, "1631923200": { "opened": 1631923200, "o": 147.59, "h": 171.47, "l": 144.1, "c": 169.22, "v": 8229799.94, "qv": 1302873557.4884, "taker_buy_qv": 655851926.6759, "taker_buy_valid": 1 }, "1632009600": { "opened": 1632009600, "o": 169.22, "h": 170.96, "l": 150.6, "c": 152.76, "v": 4945800.1, "qv": 794443935.4482, "taker_buy_qv": 387410564.7426, "taker_buy_valid": 1 }, "1632096000": { "opened": 1632096000, "o": 152.78, "h": 153.43, "l": 130.26, "c": 132.77, "v": 10153368.71, "qv": 1432110844.5892, "taker_buy_qv": 696724263.378, "taker_buy_valid": 1 }, "1632182400": { "opened": 1632182400, "o": 132.77, "h": 144.64, "l": 116.0, "c": 124.29, "v": 9608867.72, "qv": 1275393492.8197, "taker_buy_qv": 623583671.9662, "taker_buy_valid": 1 }, "1632268800": { "opened": 1632268800, "o": 124.3, "h": 151.36, "l": 122.1, "c": 148.02, "v": 7460596.34, "qv": 1022897106.3983, "taker_buy_qv": 535537278.6013, "taker_buy_valid": 1 }, "1632355200": { "opened": 1632355200, "o": 148.02, "h": 152.5, "l": 142.92, "c": 149.91, "v": 5188932.77, "qv": 767818469.5908, "taker_buy_qv": 384544182.8838, "taker_buy_valid": 1 }, "1632441600": { "opened": 1632441600, "o": 149.9, "h": 151.2, "l": 128.15, "c": 139.13, "v": 6710404.45, "qv": 928759366.0754, "taker_buy_qv": 463761172.6848, "taker_buy_valid": 1 }, "1632528000": { "opened": 1632528000, "o": 139.11, "h": 144.18, "l": 133.54, "c": 136.06, "v": 3212733.31, "qv": 446899248.1387, "taker_buy_qv": 226376333.1516, "taker_buy_valid": 1 }, "1632614400": { "opened": 1632614400, "o": 136.05, "h": 140.81, "l": 124.8, "c": 135.64, "v": 4342156.13, "qv": 579686581.9965, "taker_buy_qv": 287023196.5477, "taker_buy_valid": 1 }, "1632700800": { "opened": 1632700800, "o": 135.7, "h": 148.92, "l": 133.72, "c": 136.35, "v": 5195624.27, "qv": 740686665.9262, "taker_buy_qv": 376580670.7231, "taker_buy_valid": 1 }, "1632787200": { "opened": 1632787200, "o": 136.34, "h": 139.4, "l": 128.17, "c": 132.2, "v": 3899945.58, "qv": 521861056.3998, "taker_buy_qv": 260380786.8296, "taker_buy_valid": 1 }, "1632873600": { "opened": 1632873600, "o": 132.22, "h": 140.17, "l": 131.12, "c": 135.25, "v": 3685498.28, "qv": 502380517.6917, "taker_buy_qv": 249108080.4934, "taker_buy_valid": 1 }, "1632960000": { "opened": 1632960000, "o": 135.24, "h": 142.95, "l": 134.02, "c": 141.37, "v": 3361454.58, "qv": 465705307.7185, "taker_buy_qv": 235251451.3871, "taker_buy_valid": 1 }, "1633046400": { "opened": 1633046400, "o": 141.38, "h": 164.95, "l": 138.25, "c": 161.56, "v": 6742166.88, "qv": 1029107048.8542, "taker_buy_qv": 547769586.3038, "taker_buy_valid": 1 }, "1633132800": { "opened": 1633132800, "o": 161.62, "h": 175.0, "l": 156.06, "c": 168.98, "v": 5059987.02, "qv": 839389841.287, "taker_buy_qv": 426212154.1513, "taker_buy_valid": 1 }, "1633219200": { "opened": 1633219200, "o": 169.0, "h": 177.79, "l": 165.58, "c": 172.98, "v": 4233767.25, "qv": 730363770.8363, "taker_buy_qv": 362487167.3913, "taker_buy_valid": 1 }, "1633305600": { "opened": 1633305600, "o": 172.99, "h": 173.34, "l": 162.0, "c": 167.13, "v": 4312499.92, "qv": 725561361.6554, "taker_buy_qv": 356850078.8629, "taker_buy_valid": 1 }, "1633392000": { "opened": 1633392000, "o": 167.13, "h": 170.18, "l": 159.68, "c": 164.62, "v": 3378441.71, "qv": 559005861.2785, "taker_buy_qv": 277638161.5065, "taker_buy_valid": 1 }, "1633478400": { "opened": 1633478400, "o": 164.64, "h": 165.42, "l": 150.1, "c": 153.87, "v": 4499161.76, "qv": 707202511.6444, "taker_buy_qv": 336200192.8478, "taker_buy_valid": 1 }, "1633564800": { "opened": 1633564800, "o": 153.9, "h": 161.42, "l": 150.34, "c": 154.26, "v": 3251376.58, "qv": 507033126.6141, "taker_buy_qv": 252297137.449, "taker_buy_valid": 1 }, "1633651200": { "opened": 1633651200, "o": 154.26, "h": 168.97, "l": 152.39, "c": 158.86, "v": 3735085.38, "qv": 603926551.1655, "taker_buy_qv": 299916033.2237, "taker_buy_valid": 1 }, "1633737600": { "opened": 1633737600, "o": 158.88, "h": 161.54, "l": 154.18, "c": 156.84, "v": 1833309.02, "qv": 290322350.9863, "taker_buy_qv": 141016670.6642, "taker_buy_valid": 1 }, "1633824000": { "opened": 1633824000, "o": 156.8, "h": 158.5, "l": 145.55, "c": 147.55, "v": 2037895.69, "qv": 312056345.8687, "taker_buy_qv": 149121159.5141, "taker_buy_valid": 1 }, "1633910400": { "opened": 1633910400, "o": 147.56, "h": 154.0, "l": 140.24, "c": 144.77, "v": 2211323.14, "qv": 326311439.8805, "taker_buy_qv": 156932523.3482, "taker_buy_valid": 1 }, "1633996800": { "opened": 1633996800, "o": 144.79, "h": 153.5, "l": 137.61, "c": 152.32, "v": 3377483.32, "qv": 492107861.1209, "taker_buy_qv": 245305023.6033, "taker_buy_valid": 1 }, "1634083200": { "opened": 1634083200, "o": 152.35, "h": 155.56, "l": 144.28, "c": 148.04, "v": 2760546.0, "qv": 407781874.7029, "taker_buy_qv": 205229424.9404, "taker_buy_valid": 1 }, "1634169600": { "opened": 1634169600, "o": 148.05, "h": 155.65, "l": 147.27, "c": 150.02, "v": 2654600.61, "qv": 401621913.4086, "taker_buy_qv": 205859889.5689, "taker_buy_valid": 1 }, "1634256000": { "opened": 1634256000, "o": 150.01, "h": 165.75, "l": 146.68, "c": 163.18, "v": 5388612.07, "qv": 857073350.2463, "taker_buy_qv": 421619387.6326, "taker_buy_valid": 1 }, "1634342400": { "opened": 1634342400, "o": 163.15, "h": 164.8, "l": 156.36, "c": 157.54, "v": 1985241.59, "qv": 317763749.0649, "taker_buy_qv": 154526147.6283, "taker_buy_valid": 1 }, "1634428800": { "opened": 1634428800, "o": 157.54, "h": 167.65, "l": 153.13, "c": 160.12, "v": 3070422.13, "qv": 496800526.5193, "taker_buy_qv": 242656763.5666, "taker_buy_valid": 1 }, "1634515200": { "opened": 1634515200, "o": 160.11, "h": 162.98, "l": 154.91, "c": 157.12, "v": 2240606.17, "qv": 354661694.7836, "taker_buy_qv": 183929586.0297, "taker_buy_valid": 1 }, "1634601600": { "opened": 1634601600, "o": 157.12, "h": 159.45, "l": 153.06, "c": 155.78, "v": 1821550.17, "qv": 285106689.835, "taker_buy_qv": 138870481.2262, "taker_buy_valid": 1 }, "1634688000": { "opened": 1634688000, "o": 155.77, "h": 176.87, "l": 155.0, "c": 176.72, "v": 3884374.7, "qv": 648992235.6395, "taker_buy_qv": 330030169.8372, "taker_buy_valid": 1 }, "1634774400": { "opened": 1634774400, "o": 176.72, "h": 194.21, "l": 176.7, "c": 190.5, "v": 7853710.77, "qv": 1457539718.5878, "taker_buy_qv": 729568480.3114, "taker_buy_valid": 1 }, "1634860800": { "opened": 1634860800, "o": 190.46, "h": 215.1, "l": 187.96, "c": 196.29, "v": 8364239.42, "qv": 1702782574.0682, "taker_buy_qv": 887521030.5414, "taker_buy_valid": 1 }, "1634947200": { "opened": 1634947200, "o": 196.29, "h": 205.78, "l": 191.86, "c": 197.75, "v": 3274703.05, "qv": 651763689.7838, "taker_buy_qv": 317447839.23, "taker_buy_valid": 1 }, "1635033600": { "opened": 1635033600, "o": 197.75, "h": 204.86, "l": 185.22, "c": 202.14, "v": 3573960.26, "qv": 693230334.2614, "taker_buy_qv": 344977314.5803, "taker_buy_valid": 1 }, "1635120000": { "opened": 1635120000, "o": 202.15, "h": 218.93, "l": 198.0, "c": 209.7, "v": 4914479.29, "qv": 1030729845.0932, "taker_buy_qv": 533293827.1292, "taker_buy_valid": 1 }, "1635206400": { "opened": 1635206400, "o": 209.73, "h": 214.2, "l": 196.36, "c": 199.85, "v": 3168707.16, "qv": 654485744.3456, "taker_buy_qv": 315086656.8413, "taker_buy_valid": 1 }, "1635292800": { "opened": 1635292800, "o": 199.87, "h": 205.49, "l": 176.94, "c": 184.49, "v": 5003626.21, "qv": 956618126.2704, "taker_buy_qv": 452300919.3222, "taker_buy_valid": 1 }, "1635379200": { "opened": 1635379200, "o": 184.45, "h": 201.38, "l": 181.64, "c": 195.42, "v": 3503774.6, "qv": 678298772.1298, "taker_buy_qv": 340074093.2605, "taker_buy_valid": 1 }, "1635465600": { "opened": 1635465600, "o": 195.37, "h": 205.22, "l": 194.45, "c": 200.41, "v": 2484214.02, "qv": 497606675.4685, "taker_buy_qv": 247988602.5447, "taker_buy_valid": 1 }, "1635552000": { "opened": 1635552000, "o": 200.36, "h": 200.62, "l": 187.3, "c": 195.7, "v": 1609573.37, "qv": 313557872.6871, "taker_buy_qv": 147037648.4641, "taker_buy_valid": 1 }, "1635638400": { "opened": 1635638400, "o": 195.69, "h": 205.0, "l": 185.31, "c": 202.49, "v": 2375757.35, "qv": 463132484.4958, "taker_buy_qv": 239264783.8739, "taker_buy_valid": 1 }, "1635724800": { "opened": 1635724800, "o": 202.53, "h": 211.66, "l": 197.7, "c": 203.9, "v": 3150076.28, "qv": 645166048.7765, "taker_buy_qv": 328554604.9247, "taker_buy_valid": 1 }, "1635811200": { "opened": 1635811200, "o": 203.91, "h": 222.22, "l": 200.97, "c": 220.82, "v": 2876704.542, "qv": 605529841.3593, "taker_buy_qv": 326762328.6853, "taker_buy_valid": 1 }, "1635897600": { "opened": 1635897600, "o": 220.81, "h": 247.0, "l": 215.69, "c": 243.37, "v": 5253716.352, "qv": 1212857714.678528, "taker_buy_qv": 628783347.150578, "taker_buy_valid": 1 }, "1635984000": { "opened": 1635984000, "o": 243.37, "h": 250.5, "l": 234.0, "c": 247.07, "v": 3552648.58, "qv": 859506826.42668, "taker_buy_qv": 435184581.41998, "taker_buy_valid": 1 }, "1636070400": { "opened": 1636070400, "o": 247.06, "h": 248.84, "l": 230.34, "c": 236.06, "v": 2233800.23, "qv": 532866847.4735, "taker_buy_qv": 255445411.1631, "taker_buy_valid": 1 }, "1636156800": { "opened": 1636156800, "o": 236.04, "h": 259.9, "l": 234.79, "c": 258.44, "v": 3046062.46, "qv": 753428880.694, "taker_buy_qv": 387184415.4896, "taker_buy_valid": 1 }, "1636243200": { "opened": 1636243200, "o": 258.41, "h": 258.66, "l": 245.65, "c": 249.68, "v": 1923092.87, "qv": 484918560.7454, "taker_buy_qv": 227809447.0628, "taker_buy_valid": 1 }, "1636329600": { "opened": 1636329600, "o": 249.62, "h": 253.3, "l": 240.68, "c": 248.26, "v": 2301351.76, "qv": 566280886.1995, "taker_buy_qv": 252851016.7606, "taker_buy_valid": 1 }, "1636416000": { "opened": 1636416000, "o": 248.27, "h": 253.22, "l": 237.62, "c": 239.04, "v": 2217088.06, "qv": 541627505.4756, "taker_buy_qv": 230490912.6608, "taker_buy_valid": 1 }, "1636502400": { "opened": 1636502400, "o": 239.06, "h": 248.0, "l": 217.5, "c": 233.09, "v": 3092477.23, "qv": 731537386.827, "taker_buy_qv": 338836239.2706, "taker_buy_valid": 1 }, "1636588800": { "opened": 1636588800, "o": 233.06, "h": 246.5, "l": 229.4, "c": 233.37, "v": 1997993.9, "qv": 478333948.479, "taker_buy_qv": 237392080.9842, "taker_buy_valid": 1 }, "1636675200": { "opened": 1636675200, "o": 233.34, "h": 239.09, "l": 220.83, "c": 228.48, "v": 2114721.23, "qv": 484150570.2329, "taker_buy_qv": 235295498.1458, "taker_buy_valid": 1 }, "1636761600": { "opened": 1636761600, "o": 228.46, "h": 241.97, "l": 224.79, "c": 241.59, "v": 1458387.39, "qv": 339685082.7887, "taker_buy_qv": 174605343.7565, "taker_buy_valid": 1 }, "1636848000": { "opened": 1636848000, "o": 241.58, "h": 242.0, "l": 230.4, "c": 238.64, "v": 1075144.87, "qv": 253873402.6549, "taker_buy_qv": 122136632.8828, "taker_buy_valid": 1 }, "1636934400": { "opened": 1636934400, "o": 238.63, "h": 246.36, "l": 234.49, "c": 238.2, "v": 1921128.24, "qv": 463075752.6991, "taker_buy_qv": 232019440.4268, "taker_buy_valid": 1 }, "1637020800": { "opened": 1637020800, "o": 238.18, "h": 238.21, "l": 213.81, "c": 219.04, "v": 2557623.67, "qv": 576884837.3003, "taker_buy_qv": 270267899.6011, "taker_buy_valid": 1 }, "1637107200": { "opened": 1637107200, "o": 219.09, "h": 222.44, "l": 209.53, "c": 218.94, "v": 2094790.54, "qv": 451229368.1312, "taker_buy_qv": 230870381.319, "taker_buy_valid": 1 }, "1637193600": { "opened": 1637193600, "o": 218.9, "h": 222.78, "l": 186.5, "c": 195.01, "v": 3077799.94, "qv": 624208055.0207, "taker_buy_qv": 300089751.7404, "taker_buy_valid": 1 }, "1637280000": { "opened": 1637280000, "o": 195.19, "h": 219.59, "l": 188.99, "c": 215.25, "v": 2712585.78, "qv": 559175543.827, "taker_buy_qv": 282638968.6013, "taker_buy_valid": 1 }, "1637366400": { "opened": 1637366400, "o": 215.25, "h": 221.17, "l": 205.84, "c": 217.63, "v": 1560552.25, "qv": 334473495.7275, "taker_buy_qv": 168617404.8308, "taker_buy_valid": 1 }, "1637452800": { "opened": 1637452800, "o": 217.64, "h": 240.0, "l": 210.53, "c": 230.51, "v": 1888280.05, "qv": 420452594.5684, "taker_buy_qv": 216393028.6506, "taker_buy_valid": 1 }, "1637539200": { "opened": 1637539200, "o": 230.56, "h": 231.99, "l": 211.6, "c": 215.59, "v": 2456703.81, "qv": 541317085.3909, "taker_buy_qv": 266909076.0161, "taker_buy_valid": 1 }, "1637625600": { "opened": 1637625600, "o": 215.58, "h": 226.08, "l": 210.91, "c": 221.75, "v": 1654017.24, "qv": 360287368.5668, "taker_buy_qv": 181068826.4036, "taker_buy_valid": 1 }, "1637712000": { "opened": 1637712000, "o": 221.76, "h": 222.47, "l": 200.14, "c": 205.7, "v": 1878172.55, "qv": 396608869.9866, "taker_buy_qv": 192854880.6743, "taker_buy_valid": 1 }, "1637798400": { "opened": 1637798400, "o": 205.76, "h": 216.35, "l": 201.93, "c": 209.97, "v": 1764837.19, "qv": 370397490.601, "taker_buy_qv": 186037414.6124, "taker_buy_valid": 1 }, "1637884800": { "opened": 1637884800, "o": 209.94, "h": 210.53, "l": 182.7, "c": 192.42, "v": 2776105.44, "qv": 540229501.1197, "taker_buy_qv": 241306147.8168, "taker_buy_valid": 1 }, "1637971200": { "opened": 1637971200, "o": 192.37, "h": 199.39, "l": 190.61, "c": 192.74, "v": 1028955.27, "qv": 201451693.2264, "taker_buy_qv": 97998067.234, "taker_buy_valid": 1 }, "1638057600": { "opened": 1638057600, "o": 192.74, "h": 202.1, "l": 180.93, "c": 200.69, "v": 1560980.85, "qv": 297730465.4787, "taker_buy_qv": 150720533.7911, "taker_buy_valid": 1 }, "1638144000": { "opened": 1638144000, "o": 200.71, "h": 212.75, "l": 199.63, "c": 204.09, "v": 1458763.57, "qv": 299901553.1901, "taker_buy_qv": 154313710.9811, "taker_buy_valid": 1 }, "1638230400": { "opened": 1638230400, "o": 204.1, "h": 218.28, "l": 199.55, "c": 208.53, "v": 2176734.39, "qv": 457195214.4479, "taker_buy_qv": 218887231.0803, "taker_buy_valid": 1 }, "1638316800": { "opened": 1638316800, "o": 208.52, "h": 232.63, "l": 207.89, "c": 229.81, "v": 2589478.23, "qv": 577828638.8561, "taker_buy_qv": 289619254.4841, "taker_buy_valid": 1 }, "1638403200": { "opened": 1638403200, "o": 229.81, "h": 243.12, "l": 220.0, "c": 233.6, "v": 3042712.67, "qv": 700072045.5843, "taker_buy_qv": 344340049.3944, "taker_buy_valid": 1 }, "1638489600": { "opened": 1638489600, "o": 233.59, "h": 239.37, "l": 204.68, "c": 211.65, "v": 2867134.41, "qv": 641504675.3806, "taker_buy_qv": 312684496.4548, "taker_buy_valid": 1 }, "1638576000": { "opened": 1638576000, "o": 211.65, "h": 212.62, "l": 169.0, "c": 200.67, "v": 4895759.09, "qv": 954137663.0529, "taker_buy_qv": 472560471.3723, "taker_buy_valid": 1 }, "1638662400": { "opened": 1638662400, "o": 200.68, "h": 204.51, "l": 181.44, "c": 196.43, "v": 2482292.26, "qv": 478706797.8306, "taker_buy_qv": 240977765.3712, "taker_buy_valid": 1 }, "1638748800": { "opened": 1638748800, "o": 196.49, "h": 197.71, "l": 176.17, "c": 193.56, "v": 2815245.83, "qv": 527018793.7263, "taker_buy_qv": 260993154.0016, "taker_buy_valid": 1 }, "1638835200": { "opened": 1638835200, "o": 193.57, "h": 204.1, "l": 187.26, "c": 190.19, "v": 1939707.91, "qv": 381921839.6113, "taker_buy_qv": 193335804.8911, "taker_buy_valid": 1 }, "1638921600": { "opened": 1638921600, "o": 190.24, "h": 196.27, "l": 183.5, "c": 194.61, "v": 1670677.66, "qv": 317713289.1329, "taker_buy_qv": 163495880.9245, "taker_buy_valid": 1 }, "1639008000": { "opened": 1639008000, "o": 194.61, "h": 196.6, "l": 178.64, "c": 181.11, "v": 1664934.25, "qv": 310244140.7139, "taker_buy_qv": 147997941.577, "taker_buy_valid": 1 }, "1639094400": { "opened": 1639094400, "o": 181.08, "h": 184.6, "l": 167.0, "c": 167.39, "v": 1862906.9, "qv": 328445622.4408, "taker_buy_qv": 160015155.4297, "taker_buy_valid": 1 }, "1639180800": { "opened": 1639180800, "o": 167.39, "h": 173.8, "l": 161.33, "c": 172.15, "v": 1541656.11, "qv": 260637632.2971, "taker_buy_qv": 126607871.9619, "taker_buy_valid": 1 }, "1639267200": { "opened": 1639267200, "o": 172.15, "h": 176.85, "l": 167.64, "c": 172.8, "v": 976615.96, "qv": 167631329.5836, "taker_buy_qv": 85498683.278, "taker_buy_valid": 1 }, "1639353600": { "opened": 1639353600, "o": 172.83, "h": 172.83, "l": 148.04, "c": 155.21, "v": 2470231.82, "qv": 394239559.0818, "taker_buy_qv": 185804387.056, "taker_buy_valid": 1 }, "1639440000": { "opened": 1639440000, "o": 155.2, "h": 163.35, "l": 149.6, "c": 161.26, "v": 2151408.98, "qv": 336483180.6314, "taker_buy_qv": 170549053.2701, "taker_buy_valid": 1 }, "1639526400": { "opened": 1639526400, "o": 161.25, "h": 182.64, "l": 156.81, "c": 178.52, "v": 3328550.89, "qv": 563215533.5204, "taker_buy_qv": 286051054.1418, "taker_buy_valid": 1 }, "1639612800": { "opened": 1639612800, "o": 178.53, "h": 189.0, "l": 174.37, "c": 176.86, "v": 2482901.38, "qv": 452932181.2015, "taker_buy_qv": 240923118.7577, "taker_buy_valid": 1 }, "1639699200": { "opened": 1639699200, "o": 176.89, "h": 182.5, "l": 167.88, "c": 175.51, "v": 2308612.94, "qv": 406619554.3441, "taker_buy_qv": 199980233.2479, "taker_buy_valid": 1 }, "1639785600": { "opened": 1639785600, "o": 175.48, "h": 184.24, "l": 170.96, "c": 182.78, "v": 1218448.99, "qv": 217402537.3582, "taker_buy_qv": 106938174.9969, "taker_buy_valid": 1 }, "1639872000": { "opened": 1639872000, "o": 182.78, "h": 189.43, "l": 177.99, "c": 179.93, "v": 1217882.6, "qv": 224029422.5445, "taker_buy_qv": 112553195.0225, "taker_buy_valid": 1 }, "1639958400": { "opened": 1639958400, "o": 179.9, "h": 181.18, "l": 168.49, "c": 173.9, "v": 1448185.8, "qv": 252805360.6904, "taker_buy_qv": 121117911.0746, "taker_buy_valid": 1 }, "1640044800": { "opened": 1640044800, "o": 173.9, "h": 182.54, "l": 170.27, "c": 179.63, "v": 1302766.6, "qv": 232062935.9867, "taker_buy_qv": 115866796.2213, "taker_buy_valid": 1 }, "1640131200": { "opened": 1640131200, "o": 179.62, "h": 187.55, "l": 177.05, "c": 178.4, "v": 1379639.45, "qv": 252282579.7556, "taker_buy_qv": 125761075.6592, "taker_buy_valid": 1 }, "1640217600": { "opened": 1640217600, "o": 178.38, "h": 193.5, "l": 175.64, "c": 190.03, "v": 1726907.3, "qv": 318109249.5394, "taker_buy_qv": 167052339.7626, "taker_buy_valid": 1 }, "1640304000": { "opened": 1640304000, "o": 190.08, "h": 197.55, "l": 184.14, "c": 190.36, "v": 1657463.56, "qv": 316617051.828, "taker_buy_qv": 162990363.4895, "taker_buy_valid": 1 }, "1640390400": { "opened": 1640390400, "o": 190.37, "h": 195.0, "l": 189.08, "c": 193.1, "v": 1047151.86, "qv": 201292809.2236, "taker_buy_qv": 112627956.6352, "taker_buy_valid": 1 }, "1640476800": { "opened": 1640476800, "o": 193.03, "h": 200.59, "l": 190.22, "c": 197.81, "v": 1539530.03, "qv": 301973673.358, "taker_buy_qv": 171823863.1229, "taker_buy_valid": 1 }, "1640563200": { "opened": 1640563200, "o": 197.85, "h": 204.75, "l": 194.71, "c": 195.67, "v": 1218499.7, "qv": 243841355.7911, "taker_buy_qv": 120104015.3151, "taker_buy_valid": 1 }, "1640649600": { "opened": 1640649600, "o": 195.68, "h": 195.68, "l": 176.2, "c": 177.32, "v": 1997243.2, "qv": 371876481.5718, "taker_buy_qv": 184109809.3073, "taker_buy_valid": 1 }, "1640736000": { "opened": 1640736000, "o": 177.28, "h": 180.62, "l": 170.01, "c": 170.63, "v": 1540603.75, "qv": 269857955.5562, "taker_buy_qv": 130053041.0043, "taker_buy_valid": 1 }, "1640822400": { "opened": 1640822400, "o": 170.65, "h": 175.74, "l": 168.17, "c": 172.52, "v": 1022709.31, "qv": 176482572.0928, "taker_buy_qv": 88270537.1894, "taker_buy_valid": 1 }, "1640908800": { "opened": 1640908800, "o": 172.53, "h": 177.65, "l": 167.67, "c": 169.99, "v": 1026603.34, "qv": 177345239.6125, "taker_buy_qv": 86887937.1307, "taker_buy_valid": 1 }, "1640995200": { "opened": 1640995200, "o": 170.01, "h": 179.2, "l": 169.93, "c": 179.06, "v": 634599.39, "qv": 110585214.9165, "taker_buy_qv": 57202310.0153, "taker_buy_valid": 1 }, "1641081600": { "opened": 1641081600, "o": 179.06, "h": 179.53, "l": 174.31, "c": 176.35, "v": 620087.38, "qv": 109509310.7134, "taker_buy_qv": 55294227.8368, "taker_buy_valid": 1 }, "1641168000": { "opened": 1641168000, "o": 176.34, "h": 176.49, "l": 166.59, "c": 170.15, "v": 1031316.43, "qv": 177240351.9702, "taker_buy_qv": 92331450.1178, "taker_buy_valid": 1 }, "1641254400": { "opened": 1641254400, "o": 170.14, "h": 173.93, "l": 166.47, "c": 167.72, "v": 1041332.63, "qv": 176538222.7298, "taker_buy_qv": 86029904.4601, "taker_buy_valid": 1 }, "1641340800": { "opened": 1641340800, "o": 167.74, "h": 171.32, "l": 144.92, "c": 154.52, "v": 1659848.17, "qv": 266979906.6384, "taker_buy_qv": 125014421.9546, "taker_buy_valid": 1 }, "1641427200": { "opened": 1641427200, "o": 154.48, "h": 154.8, "l": 145.98, "c": 150.26, "v": 1575071.3, "qv": 236312050.3837, "taker_buy_qv": 117506026.0991, "taker_buy_valid": 1 }, "1641513600": { "opened": 1641513600, "o": 150.28, "h": 150.72, "l": 133.08, "c": 136.45, "v": 2719397.3, "qv": 380212392.3515, "taker_buy_qv": 189682437.9784, "taker_buy_valid": 1 }, "1641600000": { "opened": 1641600000, "o": 136.43, "h": 148.11, "l": 133.0, "c": 142.14, "v": 2695415.51, "qv": 380841698.6352, "taker_buy_qv": 188360420.1605, "taker_buy_valid": 1 }, "1641686400": { "opened": 1641686400, "o": 142.1, "h": 145.71, "l": 137.83, "c": 140.82, "v": 1435153.15, "qv": 203808588.2502, "taker_buy_qv": 100610867.7993, "taker_buy_valid": 1 }, "1641772800": { "opened": 1641772800, "o": 140.82, "h": 143.86, "l": 130.0, "c": 135.86, "v": 1894512.51, "qv": 257484771.7658, "taker_buy_qv": 127988772.7465, "taker_buy_valid": 1 }, "1641859200": { "opened": 1641859200, "o": 135.84, "h": 143.5, "l": 133.58, "c": 140.2, "v": 1328579.57, "qv": 184178762.8854, "taker_buy_qv": 90779635.5015, "taker_buy_valid": 1 }, "1641945600": { "opened": 1641945600, "o": 140.19, "h": 153.39, "l": 138.22, "c": 151.51, "v": 1946788.76, "qv": 284704608.1415, "taker_buy_qv": 148380253.9105, "taker_buy_valid": 1 }, "1642032000": { "opened": 1642032000, "o": 151.5, "h": 157.8, "l": 145.41, "c": 146.14, "v": 1984121.59, "qv": 300358586.1974, "taker_buy_qv": 151995901.2656, "taker_buy_valid": 1 }, "1642118400": { "opened": 1642118400, "o": 146.13, "h": 150.56, "l": 141.84, "c": 146.17, "v": 1428145.3, "qv": 209190212.3234, "taker_buy_qv": 102878722.2901, "taker_buy_valid": 1 }, "1642204800": { "opened": 1642204800, "o": 146.18, "h": 149.49, "l": 143.9, "c": 147.64, "v": 865014.75, "qv": 126821898.9623, "taker_buy_qv": 61920893.6036, "taker_buy_valid": 1 }, "1642291200": { "opened": 1642291200, "o": 147.61, "h": 151.96, "l": 146.09, "c": 147.98, "v": 964270.14, "qv": 143408413.9133, "taker_buy_qv": 70802594.7926, "taker_buy_valid": 1 }, "1642377600": { "opened": 1642377600, "o": 147.98, "h": 148.29, "l": 137.02, "c": 139.8, "v": 1297654.14, "qv": 184551841.5054, "taker_buy_qv": 88125965.5198, "taker_buy_valid": 1 }, "1642464000": { "opened": 1642464000, "o": 139.81, "h": 142.77, "l": 134.39, "c": 141.22, "v": 1254337.17, "qv": 173470525.6841, "taker_buy_qv": 84700670.1825, "taker_buy_valid": 1 }, "1642550400": { "opened": 1642550400, "o": 141.32, "h": 142.7, "l": 132.77, "c": 135.25, "v": 1175171.39, "qv": 160857229.2032, "taker_buy_qv": 79386769.6174, "taker_buy_valid": 1 }, "1642636800": { "opened": 1642636800, "o": 135.23, "h": 143.83, "l": 126.01, "c": 127.54, "v": 1464593.98, "qv": 200702305.013, "taker_buy_qv": 100360744.2544, "taker_buy_valid": 1 }, "1642723200": { "opened": 1642723200, "o": 127.54, "h": 128.73, "l": 106.11, "c": 112.27, "v": 4523020.69, "qv": 544063534.4105, "taker_buy_qv": 262870033.2335, "taker_buy_valid": 1 }, "1642809600": { "opened": 1642809600, "o": 112.24, "h": 114.89, "l": 87.73, "c": 94.54, "v": 6455608.98, "qv": 635108263.4286, "taker_buy_qv": 308952787.2915, "taker_buy_valid": 1 }, "1642896000": { "opened": 1642896000, "o": 94.57, "h": 104.82, "l": 93.25, "c": 99.78, "v": 3561751.04, "qv": 351997642.8836, "taker_buy_qv": 179513410.6114, "taker_buy_valid": 1 }, "1642982400": { "opened": 1642982400, "o": 99.74, "h": 99.83, "l": 80.83, "c": 91.93, "v": 6990036.71, "qv": 615205074.608, "taker_buy_qv": 299702337.3551, "taker_buy_valid": 1 }, "1643068800": { "opened": 1643068800, "o": 91.94, "h": 99.95, "l": 87.41, "c": 94.67, "v": 3482711.32, "qv": 324014683.736, "taker_buy_qv": 162439606.6728, "taker_buy_valid": 1 }, "1643155200": { "opened": 1643155200, "o": 94.65, "h": 104.43, "l": 89.19, "c": 92.12, "v": 4501340.69, "qv": 434996978.6907, "taker_buy_qv": 217969271.5669, "taker_buy_valid": 1 }, "1643241600": { "opened": 1643241600, "o": 92.11, "h": 94.6, "l": 85.71, "c": 89.51, "v": 3530017.76, "qv": 317470432.0929, "taker_buy_qv": 165086278.1446, "taker_buy_valid": 1 }, "1643328000": { "opened": 1643328000, "o": 89.51, "h": 93.55, "l": 87.21, "c": 91.34, "v": 2647317.17, "qv": 240233251.6856, "taker_buy_qv": 123682706.7554, "taker_buy_valid": 1 }, "1643414400": { "opened": 1643414400, "o": 91.35, "h": 98.93, "l": 90.5, "c": 96.13, "v": 2050891.76, "qv": 194994553.8294, "taker_buy_qv": 102415973.0633, "taker_buy_valid": 1 }, "1643500800": { "opened": 1643500800, "o": 96.15, "h": 97.6, "l": 91.38, "c": 93.29, "v": 1258037.51, "qv": 118979094.2397, "taker_buy_qv": 58405719.6844, "taker_buy_valid": 1 }, "1643587200": { "opened": 1643587200, "o": 93.26, "h": 101.4, "l": 89.18, "c": 99.49, "v": 2414101.55, "qv": 229303857.837, "taker_buy_qv": 119365613.7857, "taker_buy_valid": 1 }, "1643673600": { "opened": 1643673600, "o": 99.5, "h": 113.66, "l": 99.02, "c": 110.02, "v": 4190507.65, "qv": 451677238.5892, "taker_buy_qv": 235027830.3006, "taker_buy_valid": 1 }, "1643760000": { "opened": 1643760000, "o": 109.99, "h": 112.35, "l": 96.99, "c": 101.88, "v": 4863358.1, "qv": 514972931.5411, "taker_buy_qv": 261826718.2503, "taker_buy_valid": 1 }, "1643846400": { "opened": 1643846400, "o": 101.91, "h": 103.13, "l": 94.0, "c": 101.77, "v": 3886563.56, "qv": 380416658.2175, "taker_buy_qv": 196631906.8434, "taker_buy_valid": 1 }, "1643932800": { "opened": 1643932800, "o": 101.83, "h": 112.81, "l": 100.28, "c": 112.62, "v": 4186388.28, "qv": 446505812.5773, "taker_buy_qv": 230203845.832, "taker_buy_valid": 1 }, "1644019200": { "opened": 1644019200, "o": 112.63, "h": 118.6, "l": 110.22, "c": 113.75, "v": 2649019.14, "qv": 302738096.0985, "taker_buy_qv": 152742158.9009, "taker_buy_valid": 1 }, "1644105600": { "opened": 1644105600, "o": 113.74, "h": 116.06, "l": 111.09, "c": 115.28, "v": 1561795.12, "qv": 177818919.2675, "taker_buy_qv": 89972768.0186, "taker_buy_valid": 1 }, "1644192000": { "opened": 1644192000, "o": 115.26, "h": 121.93, "l": 112.69, "c": 117.55, "v": 2730695.8, "qv": 323264554.6453, "taker_buy_qv": 166687995.1665, "taker_buy_valid": 1 }, "1644278400": { "opened": 1644278400, "o": 117.57, "h": 120.36, "l": 109.66, "c": 113.45, "v": 2811497.5, "qv": 321854907.0326, "taker_buy_qv": 157341837.5028, "taker_buy_valid": 1 }, "1644364800": { "opened": 1644364800, "o": 113.44, "h": 117.08, "l": 109.4, "c": 113.93, "v": 2114411.38, "qv": 240051448.3335, "taker_buy_qv": 120689587.7392, "taker_buy_valid": 1 }, "1644451200": { "opened": 1644451200, "o": 113.96, "h": 115.38, "l": 105.68, "c": 106.17, "v": 2781581.77, "qv": 308218719.2783, "taker_buy_qv": 152383952.065, "taker_buy_valid": 1 }, "1644537600": { "opened": 1644537600, "o": 106.18, "h": 108.14, "l": 95.14, "c": 96.53, "v": 2537227.68, "qv": 261118404.0618, "taker_buy_qv": 130430706.9168, "taker_buy_valid": 1 }, "1644624000": { "opened": 1644624000, "o": 96.53, "h": 99.79, "l": 92.8, "c": 95.96, "v": 1803930.67, "qv": 173107556.4531, "taker_buy_qv": 86851077.7579, "taker_buy_valid": 1 }, "1644710400": { "opened": 1644710400, "o": 95.98, "h": 97.36, "l": 91.35, "c": 92.85, "v": 1216083.38, "qv": 115326539.3591, "taker_buy_qv": 59929161.7421, "taker_buy_valid": 1 }, "1644796800": { "opened": 1644796800, "o": 92.85, "h": 97.99, "l": 90.72, "c": 96.37, "v": 1792721.3, "qv": 169748618.5019, "taker_buy_qv": 86918621.9431, "taker_buy_valid": 1 }, "1644883200": { "opened": 1644883200, "o": 96.39, "h": 105.77, "l": 96.38, "c": 105.52, "v": 2362223.45, "qv": 240632353.7154, "taker_buy_qv": 123809188.4814, "taker_buy_valid": 1 }, "1644969600": { "opened": 1644969600, "o": 105.52, "h": 105.6, "l": 98.27, "c": 101.86, "v": 2123159.11, "qv": 215708905.3656, "taker_buy_qv": 109218196.3038, "taker_buy_valid": 1 }, "1645056000": { "opened": 1645056000, "o": 101.85, "h": 102.82, "l": 92.33, "c": 93.52, "v": 2001081.3, "qv": 194565671.9256, "taker_buy_qv": 93944705.8172, "taker_buy_valid": 1 }, "1645142400": { "opened": 1645142400, "o": 93.55, "h": 96.37, "l": 89.31, "c": 89.86, "v": 2010076.65, "qv": 186100175.1081, "taker_buy_qv": 89702125.8502, "taker_buy_valid": 1 }, "1645228800": { "opened": 1645228800, "o": 89.86, "h": 92.75, "l": 88.6, "c": 91.27, "v": 1285578.14, "qv": 116505357.5701, "taker_buy_qv": 57583342.8636, "taker_buy_valid": 1 }, "1645315200": { "opened": 1645315200, "o": 91.27, "h": 94.5, "l": 85.56, "c": 90.72, "v": 2559473.54, "qv": 229568085.4621, "taker_buy_qv": 113062278.7783, "taker_buy_valid": 1 }, "1645401600": { "opened": 1645401600, "o": 90.7, "h": 96.14, "l": 82.62, "c": 82.96, "v": 4063082.8, "qv": 365437826.7867, "taker_buy_qv": 182268037.278, "taker_buy_valid": 1 }, "1645488000": { "opened": 1645488000, "o": 82.95, "h": 87.56, "l": 81.06, "c": 86.38, "v": 2835554.36, "qv": 238850054.3276, "taker_buy_qv": 122094300.6183, "taker_buy_valid": 1 }, "1645574400": { "opened": 1645574400, "o": 86.39, "h": 93.4, "l": 84.38, "c": 84.59, "v": 3193694.1, "qv": 284825279.1137, "taker_buy_qv": 141085328.7901, "taker_buy_valid": 1 }, "1645660800": { "opened": 1645660800, "o": 84.58, "h": 93.9, "l": 75.35, "c": 89.36, "v": 7497540.08, "qv": 625458651.9577, "taker_buy_qv": 316003413.5444, "taker_buy_valid": 1 }, "1645747200": { "opened": 1645747200, "o": 89.35, "h": 95.0, "l": 86.86, "c": 92.71, "v": 3691896.58, "qv": 332795301.0672, "taker_buy_qv": 167507861.0706, "taker_buy_valid": 1 }, "1645833600": { "opened": 1645833600, "o": 92.73, "h": 95.49, "l": 89.23, "c": 90.23, "v": 2279602.17, "qv": 209017446.4943, "taker_buy_qv": 102126486.5063, "taker_buy_valid": 1 }, "1645920000": { "opened": 1645920000, "o": 90.25, "h": 92.19, "l": 84.08, "c": 85.63, "v": 2593533.97, "qv": 228781062.1315, "taker_buy_qv": 110943166.7723, "taker_buy_valid": 1 }, "1646006400": { "opened": 1646006400, "o": 85.61, "h": 103.0, "l": 84.17, "c": 99.68, "v": 4212075.57, "qv": 392961670.0973, "taker_buy_qv": 199549660.3266, "taker_buy_valid": 1 }, "1646092800": { "opened": 1646092800, "o": 99.67, "h": 102.03, "l": 94.21, "c": 98.66, "v": 3665336.76, "qv": 359368373.9761, "taker_buy_qv": 180263667.6186, "taker_buy_valid": 1 }, "1646179200": { "opened": 1646179200, "o": 98.65, "h": 106.43, "l": 96.76, "c": 100.68, "v": 4306326.64, "qv": 441097205.6531, "taker_buy_qv": 224014825.8598, "taker_buy_valid": 1 }, "1646265600": { "opened": 1646265600, "o": 100.69, "h": 101.7, "l": 94.0, "c": 95.62, "v": 2595560.67, "qv": 253940370.881, "taker_buy_qv": 129711142.3493, "taker_buy_valid": 1 }, "1646352000": { "opened": 1646352000, "o": 95.63, "h": 95.94, "l": 87.0, "c": 88.32, "v": 2854970.19, "qv": 260751773.1297, "taker_buy_qv": 129131372.1983, "taker_buy_valid": 1 }, "1646438400": { "opened": 1646438400, "o": 88.33, "h": 91.22, "l": 86.0, "c": 89.63, "v": 1495553.5, "qv": 132577728.3357, "taker_buy_qv": 67975724.2272, "taker_buy_valid": 1 }, "1646524800": { "opened": 1646524800, "o": 89.61, "h": 89.96, "l": 84.09, "c": 84.57, "v": 1828270.57, "qv": 158938647.3889, "taker_buy_qv": 79961202.2557, "taker_buy_valid": 1 }, "1646611200": { "opened": 1646611200, "o": 84.58, "h": 86.71, "l": 79.92, "c": 81.66, "v": 3230989.34, "qv": 268367077.2916, "taker_buy_qv": 131457031.8629, "taker_buy_valid": 1 }, "1646697600": { "opened": 1646697600, "o": 81.65, "h": 85.04, "l": 81.3, "c": 82.32, "v": 2604534.79, "qv": 216640314.7061, "taker_buy_qv": 107247531.8765, "taker_buy_valid": 1 }, "1646784000": { "opened": 1646784000, "o": 82.32, "h": 89.92, "l": 81.9, "c": 88.06, "v": 3355218.73, "qv": 293276442.5009, "taker_buy_qv": 144779609.5643, "taker_buy_valid": 1 }, "1646870400": { "opened": 1646870400, "o": 88.06, "h": 88.57, "l": 80.63, "c": 82.87, "v": 2828491.21, "qv": 235307930.7831, "taker_buy_qv": 114671021.1684, "taker_buy_valid": 1 }, "1646956800": { "opened": 1646956800, "o": 82.86, "h": 84.29, "l": 80.07, "c": 80.67, "v": 2528334.85, "qv": 206921492.6402, "taker_buy_qv": 96900077.1748, "taker_buy_valid": 1 }, "1647043200": { "opened": 1647043200, "o": 80.67, "h": 82.75, "l": 80.57, "c": 81.38, "v": 1362268.13, "qv": 111234273.6544, "taker_buy_qv": 52415337.2535, "taker_buy_valid": 1 }, "1647129600": { "opened": 1647129600, "o": 81.4, "h": 83.34, "l": 77.65, "c": 78.73, "v": 2009434.97, "qv": 162105572.6583, "taker_buy_qv": 73590054.9793, "taker_buy_valid": 1 }, "1647216000": { "opened": 1647216000, "o": 78.72, "h": 82.29, "l": 78.0, "c": 81.22, "v": 2079919.39, "qv": 167010301.5519, "taker_buy_qv": 77446948.2656, "taker_buy_valid": 1 }, "1647302400": { "opened": 1647302400, "o": 81.23, "h": 85.99, "l": 78.72, "c": 82.84, "v": 2123603.37, "qv": 173536935.3186, "taker_buy_qv": 81168252.8572, "taker_buy_valid": 1 }, "1647388800": { "opened": 1647388800, "o": 82.84, "h": 87.98, "l": 81.53, "c": 87.77, "v": 2638790.33, "qv": 222116241.7732, "taker_buy_qv": 111066415.0867, "taker_buy_valid": 1 }, "1647475200": { "opened": 1647475200, "o": 87.77, "h": 91.0, "l": 86.58, "c": 87.8, "v": 2616451.8, "qv": 232117458.5886, "taker_buy_qv": 109055930.2839, "taker_buy_valid": 1 }, "1647561600": { "opened": 1647561600, "o": 87.8, "h": 92.28, "l": 84.41, "c": 89.8, "v": 2935949.01, "qv": 257737465.0237, "taker_buy_qv": 121609225.0639, "taker_buy_valid": 1 }, "1647648000": { "opened": 1647648000, "o": 89.81, "h": 94.55, "l": 89.25, "c": 92.31, "v": 2058348.96, "qv": 189155993.9181, "taker_buy_qv": 97622352.9093, "taker_buy_valid": 1 }, "1647734400": { "opened": 1647734400, "o": 92.31, "h": 92.55, "l": 87.82, "c": 88.62, "v": 1500458.29, "qv": 135160820.5356, "taker_buy_qv": 62857380.4215, "taker_buy_valid": 1 }, "1647820800": { "opened": 1647820800, "o": 88.62, "h": 91.28, "l": 86.74, "c": 88.59, "v": 1985082.57, "qv": 176751354.7868, "taker_buy_qv": 90221048.3162, "taker_buy_valid": 1 }, "1647907200": { "opened": 1647907200, "o": 88.58, "h": 93.98, "l": 88.0, "c": 90.43, "v": 2611345.56, "qv": 239094582.9373, "taker_buy_qv": 119404119.9535, "taker_buy_valid": 1 }, "1647993600": { "opened": 1647993600, "o": 90.44, "h": 96.36, "l": 89.19, "c": 94.89, "v": 2854825.2, "qv": 265825349.012, "taker_buy_qv": 139165028.5957, "taker_buy_valid": 1 }, "1648080000": { "opened": 1648080000, "o": 94.88, "h": 103.7, "l": 93.26, "c": 102.32, "v": 4777008.51, "qv": 474517921.1292, "taker_buy_qv": 248453993.2903, "taker_buy_valid": 1 }, "1648166400": { "opened": 1648166400, "o": 102.32, "h": 104.86, "l": 96.95, "c": 98.6, "v": 3360440.57, "qv": 341404558.2387, "taker_buy_qv": 168444166.4866, "taker_buy_valid": 1 }, "1648252800": { "opened": 1648252800, "o": 98.6, "h": 103.4, "l": 97.63, "c": 101.73, "v": 1906343.44, "qv": 192503281.4375, "taker_buy_qv": 97722561.219, "taker_buy_valid": 1 }, "1648339200": { "opened": 1648339200, "o": 101.73, "h": 107.46, "l": 98.77, "c": 107.04, "v": 2351080.64, "qv": 242015312.5972, "taker_buy_qv": 127285453.9821, "taker_buy_valid": 1 }, "1648425600": { "opened": 1648425600, "o": 107.04, "h": 113.87, "l": 105.22, "c": 105.75, "v": 4146023.22, "qv": 454984710.5219, "taker_buy_qv": 229173458.1359, "taker_buy_valid": 1 }, "1648512000": { "opened": 1648512000, "o": 105.75, "h": 115.7, "l": 105.49, "c": 111.62, "v": 3727259.92, "qv": 416037180.6463, "taker_buy_qv": 206246798.99, "taker_buy_valid": 1 }, "1648598400": { "opened": 1648598400, "o": 111.62, "h": 125.26, "l": 107.11, "c": 120.82, "v": 5250424.16, "qv": 615094936.7057, "taker_buy_qv": 321357459.9801, "taker_buy_valid": 1 }, "1648684800": { "opened": 1648684800, "o": 120.82, "h": 129.5, "l": 119.95, "c": 122.77, "v": 5143974.9, "qv": 640563903.8799, "taker_buy_qv": 327348923.1376, "taker_buy_valid": 1 }, "1648771200": { "opened": 1648771200, "o": 122.79, "h": 138.4, "l": 117.39, "c": 134.52, "v": 5505077.63, "qv": 704191459.0215, "taker_buy_qv": 370222275.479, "taker_buy_valid": 1 }, "1648857600": { "opened": 1648857600, "o": 134.53, "h": 143.51, "l": 131.47, "c": 132.49, "v": 4193984.2, "qv": 575683426.3868, "taker_buy_qv": 282604887.3326, "taker_buy_valid": 1 }, "1648944000": { "opened": 1648944000, "o": 132.48, "h": 141.11, "l": 130.52, "c": 136.9, "v": 2964507.05, "qv": 405018764.7833, "taker_buy_qv": 205685994.1096, "taker_buy_valid": 1 }, "1649030400": { "opened": 1649030400, "o": 136.9, "h": 138.29, "l": 125.82, "c": 132.14, "v": 3456901.43, "qv": 457752604.0445, "taker_buy_qv": 226157940.1181, "taker_buy_valid": 1 }, "1649116800": { "opened": 1649116800, "o": 132.14, "h": 136.63, "l": 126.07, "c": 126.87, "v": 2833885.54, "qv": 374058737.7225, "taker_buy_qv": 187819028.3813, "taker_buy_valid": 1 }, "1649203200": { "opened": 1649203200, "o": 126.88, "h": 127.4, "l": 112.1, "c": 112.95, "v": 4266870.2, "qv": 512273613.6953, "taker_buy_qv": 243339132.4636, "taker_buy_valid": 1 }, "1649289600": { "opened": 1649289600, "o": 112.94, "h": 120.0, "l": 110.88, "c": 118.48, "v": 3326346.75, "qv": 383156868.6751, "taker_buy_qv": 195657501.6623, "taker_buy_valid": 1 }, "1649376000": { "opened": 1649376000, "o": 118.47, "h": 122.42, "l": 108.1, "c": 109.92, "v": 3328966.49, "qv": 387721449.4475, "taker_buy_qv": 193727254.3235, "taker_buy_valid": 1 }, "1649462400": { "opened": 1649462400, "o": 109.92, "h": 113.69, "l": 108.28, "c": 112.96, "v": 1376896.77, "qv": 152114680.8922, "taker_buy_qv": 77520932.5896, "taker_buy_valid": 1 }, "1649548800": { "opened": 1649548800, "o": 112.97, "h": 116.09, "l": 109.71, "c": 111.07, "v": 1560720.04, "qv": 175614158.7559, "taker_buy_qv": 83659173.1667, "taker_buy_valid": 1 }, "1649635200": { "opened": 1649635200, "o": 111.06, "h": 111.94, "l": 98.1, "c": 99.67, "v": 3332133.13, "qv": 348238454.5094, "taker_buy_qv": 167966343.0612, "taker_buy_valid": 1 }, "1649721600": { "opened": 1649721600, "o": 99.64, "h": 109.36, "l": 98.31, "c": 103.22, "v": 3527634.19, "qv": 366259936.4194, "taker_buy_qv": 184779552.3283, "taker_buy_valid": 1 }, "1649808000": { "opened": 1649808000, "o": 103.21, "h": 106.04, "l": 100.09, "c": 104.94, "v": 2204306.4, "qv": 228562636.8247, "taker_buy_qv": 116670986.6819, "taker_buy_valid": 1 }, "1649894400": { "opened": 1649894400, "o": 104.92, "h": 107.72, "l": 98.77, "c": 100.77, "v": 2711073.76, "qv": 279743555.6211, "taker_buy_qv": 139153541.9474, "taker_buy_valid": 1 }, "1649980800": { "opened": 1649980800, "o": 100.77, "h": 102.91, "l": 99.55, "c": 101.31, "v": 1384490.37, "qv": 140391145.6665, "taker_buy_qv": 73734270.96, "taker_buy_valid": 1 }, "1650067200": { "opened": 1650067200, "o": 101.38, "h": 103.5, "l": 100.71, "c": 102.06, "v": 1006216.36, "qv": 102584953.5336, "taker_buy_qv": 56993476.2314, "taker_buy_valid": 1 }, "1650153600": { "opened": 1650153600, "o": 102.06, "h": 105.44, "l": 99.62, "c": 100.15, "v": 1509800.04, "qv": 155271562.7464, "taker_buy_qv": 79460031.6664, "taker_buy_valid": 1 }, "1650240000": { "opened": 1650240000, "o": 100.15, "h": 102.65, "l": 94.62, "c": 102.33, "v": 2751434.83, "qv": 271730806.7518, "taker_buy_qv": 135461983.4726, "taker_buy_valid": 1 }, "1650326400": { "opened": 1650326400, "o": 102.37, "h": 109.0, "l": 101.02, "c": 108.51, "v": 2675360.43, "qv": 280654686.0573, "taker_buy_qv": 148134214.4888, "taker_buy_valid": 1 }, "1650412800": { "opened": 1650412800, "o": 108.51, "h": 110.9, "l": 104.25, "c": 105.59, "v": 2768156.81, "qv": 297974331.0006, "taker_buy_qv": 149089810.7735, "taker_buy_valid": 1 }, "1650499200": { "opened": 1650499200, "o": 105.58, "h": 110.0, "l": 99.86, "c": 101.78, "v": 2671646.36, "qv": 284134458.7273, "taker_buy_qv": 144386566.3418, "taker_buy_valid": 1 }, "1650585600": { "opened": 1650585600, "o": 101.78, "h": 103.55, "l": 99.19, "c": 100.55, "v": 1777613.85, "qv": 180380786.8659, "taker_buy_qv": 93138052.6849, "taker_buy_valid": 1 }, "1650672000": { "opened": 1650672000, "o": 100.55, "h": 102.9, "l": 98.31, "c": 100.63, "v": 1081628.14, "qv": 109466876.3668, "taker_buy_qv": 56117467.7048, "taker_buy_valid": 1 }, "1650758400": { "opened": 1650758400, "o": 100.63, "h": 102.31, "l": 98.55, "c": 99.23, "v": 1064136.15, "qv": 106954414.4213, "taker_buy_qv": 54379378.9122, "taker_buy_valid": 1 }, "1650844800": { "opened": 1650844800, "o": 99.22, "h": 101.59, "l": 94.32, "c": 100.99, "v": 2317293.8, "qv": 226174939.4707, "taker_buy_qv": 117951560.4474, "taker_buy_valid": 1 }, "1650931200": { "opened": 1650931200, "o": 100.98, "h": 101.98, "l": 94.61, "c": 95.7, "v": 1897735.14, "qv": 187010168.6056, "taker_buy_qv": 90746432.2019, "taker_buy_valid": 1 }, "1651017600": { "opened": 1651017600, "o": 95.7, "h": 100.79, "l": 94.89, "c": 98.36, "v": 1833742.63, "qv": 180105223.6554, "taker_buy_qv": 93034632.1618, "taker_buy_valid": 1 }, "1651104000": { "opened": 1651104000, "o": 98.35, "h": 100.55, "l": 96.33, "c": 98.24, "v": 1849394.04, "qv": 182594839.5316, "taker_buy_qv": 92271948.7664, "taker_buy_valid": 1 }, "1651190400": { "opened": 1651190400, "o": 98.23, "h": 98.68, "l": 92.35, "c": 93.96, "v": 1736234.87, "qv": 166246202.3275, "taker_buy_qv": 81540496.1863, "taker_buy_valid": 1 }, "1651276800": { "opened": 1651276800, "o": 93.96, "h": 94.95, "l": 81.91, "c": 84.63, "v": 1829537.27, "qv": 164168373.5793, "taker_buy_qv": 79444869.4264, "taker_buy_valid": 1 }, "1651363200": { "opened": 1651363200, "o": 84.63, "h": 93.12, "l": 84.15, "c": 89.68, "v": 2353897.93, "qv": 207825708.0776, "taker_buy_qv": 101427232.9507, "taker_buy_valid": 1 }, "1651449600": { "opened": 1651449600, "o": 89.67, "h": 90.89, "l": 85.1, "c": 87.5, "v": 1915805.97, "qv": 168665929.5505, "taker_buy_qv": 88738072.361, "taker_buy_valid": 1 }, "1651536000": { "opened": 1651536000, "o": 87.49, "h": 88.81, "l": 84.66, "c": 85.86, "v": 1562366.45, "qv": 135931235.1297, "taker_buy_qv": 71135573.8851, "taker_buy_valid": 1 }, "1651622400": { "opened": 1651622400, "o": 85.86, "h": 93.06, "l": 85.47, "c": 92.77, "v": 2246070.16, "qv": 198783148.9305, "taker_buy_qv": 107978749.4093, "taker_buy_valid": 1 }, "1651708800": { "opened": 1651708800, "o": 92.77, "h": 95.25, "l": 81.32, "c": 84.52, "v": 3311421.92, "qv": 290368666.4692, "taker_buy_qv": 146116282.9534, "taker_buy_valid": 1 }, "1651795200": { "opened": 1651795200, "o": 84.52, "h": 84.84, "l": 79.98, "c": 81.68, "v": 2607225.81, "qv": 213954688.34, "taker_buy_qv": 112943733.6942, "taker_buy_valid": 1 }, "1651881600": { "opened": 1651881600, "o": 81.67, "h": 82.33, "l": 77.03, "c": 78.86, "v": 1906773.25, "qv": 153609731.6619, "taker_buy_qv": 79507805.7126, "taker_buy_valid": 1 }, "1651968000": { "opened": 1651968000, "o": 78.86, "h": 79.41, "l": 73.69, "c": 75.38, "v": 2736836.4, "qv": 210452506.8299, "taker_buy_qv": 108330759.7197, "taker_buy_valid": 1 }, "1652054400": { "opened": 1652054400, "o": 75.39, "h": 77.21, "l": 61.7, "c": 62.16, "v": 5846036.682, "qv": 404836586.308331, "taker_buy_qv": 202387146.97775, "taker_buy_valid": 1 }, "1652140800": { "opened": 1652140800, "o": 62.16, "h": 74.03, "l": 60.13, "c": 66.9, "v": 7855041.331, "qv": 533633557.199898, "taker_buy_qv": 268321186.5237, "taker_buy_valid": 1 }, "1652227200": { "opened": 1652227200, "o": 66.9, "h": 68.44, "l": 43.17, "c": 50.9, "v": 11626123.021, "qv": 655895713.542589, "taker_buy_qv": 319526365.07951, "taker_buy_valid": 1 }, "1652313600": { "opened": 1652313600, "o": 50.9, "h": 54.29, "l": 37.37, "c": 44.64, "v": 13635820.465, "qv": 615675880.93754, "taker_buy_qv": 305291098.5914, "taker_buy_valid": 1 }, "1652400000": { "opened": 1652400000, "o": 44.64, "h": 56.99, "l": 43.83, "c": 48.92, "v": 8718594.5, "qv": 445956256.0485, "taker_buy_qv": 226247557.656, "taker_buy_valid": 1 }, "1652486400": { "opened": 1652486400, "o": 48.93, "h": 53.91, "l": 45.81, "c": 52.43, "v": 5099487.21, "qv": 253571501.88, "taker_buy_qv": 127550033.9987, "taker_buy_valid": 1 }, "1652572800": { "opened": 1652572800, "o": 52.43, "h": 59.31, "l": 49.63, "c": 58.83, "v": 3885558.77, "qv": 208778706.7702, "taker_buy_qv": 106620295.5341, "taker_buy_valid": 1 }, "1652659200": { "opened": 1652659200, "o": 58.83, "h": 58.83, "l": 51.89, "c": 53.79, "v": 5418221.63, "qv": 295070394.3347, "taker_buy_qv": 146538363.4246, "taker_buy_valid": 1 }, "1652745600": { "opened": 1652745600, "o": 53.8, "h": 58.22, "l": 53.04, "c": 57.02, "v": 4346066.59, "qv": 242391527.4977, "taker_buy_qv": 117396352.5847, "taker_buy_valid": 1 }, "1652832000": { "opened": 1652832000, "o": 57.01, "h": 57.85, "l": 49.38, "c": 49.93, "v": 4470848.03, "qv": 235605712.6601, "taker_buy_qv": 109121055.2898, "taker_buy_valid": 1 }, "1652918400": { "opened": 1652918400, "o": 49.93, "h": 54.09, "l": 48.2, "c": 52.2, "v": 4794335.94, "qv": 246302390.7366, "taker_buy_qv": 123781920.4502, "taker_buy_valid": 1 }, "1653004800": { "opened": 1653004800, "o": 52.2, "h": 53.62, "l": 47.81, "c": 49.43, "v": 4811635.67, "qv": 245429377.9878, "taker_buy_qv": 120404388.9083, "taker_buy_valid": 1 }, "1653091200": { "opened": 1653091200, "o": 49.42, "h": 51.21, "l": 48.43, "c": 50.31, "v": 1969104.94, "qv": 98299753.259, "taker_buy_qv": 51344267.3972, "taker_buy_valid": 1 }, "1653177600": { "opened": 1653177600, "o": 50.3, "h": 53.2, "l": 49.69, "c": 52.48, "v": 2723718.45, "qv": 140435263.8116, "taker_buy_qv": 70547777.6607, "taker_buy_valid": 1 }, "1653264000": { "opened": 1653264000, "o": 52.48, "h": 54.68, "l": 48.61, "c": 49.17, "v": 4201654.88, "qv": 219973233.886, "taker_buy_qv": 108475444.1931, "taker_buy_valid": 1 }, "1653350400": { "opened": 1653350400, "o": 49.17, "h": 50.85, "l": 47.1, "c": 49.67, "v": 3645448.65, "qv": 179621230.7128, "taker_buy_qv": 94750753.9196, "taker_buy_valid": 1 }, "1653436800": { "opened": 1653436800, "o": 49.67, "h": 50.55, "l": 47.57, "c": 47.98, "v": 3294918.76, "qv": 160613552.1388, "taker_buy_qv": 79144187.6989, "taker_buy_valid": 1 }, "1653523200": { "opened": 1653523200, "o": 47.97, "h": 48.66, "l": 41.69, "c": 43.44, "v": 7025986.74, "qv": 314922743.5919, "taker_buy_qv": 150573122.7439, "taker_buy_valid": 1 }, "1653609600": { "opened": 1653609600, "o": 43.44, "h": 43.95, "l": 39.93, "c": 41.17, "v": 7547814.8, "qv": 315086453.0078, "taker_buy_qv": 152617780.113, "taker_buy_valid": 1 }, "1653696000": { "opened": 1653696000, "o": 41.18, "h": 45.08, "l": 40.33, "c": 44.25, "v": 4317517.06, "qv": 183339589.409, "taker_buy_qv": 94265083.3996, "taker_buy_valid": 1 }, "1653782400": { "opened": 1653782400, "o": 44.24, "h": 45.67, "l": 41.79, "c": 44.98, "v": 4628871.1, "qv": 202572097.5885, "taker_buy_qv": 100186292.2866, "taker_buy_valid": 1 }, "1653868800": { "opened": 1653868800, "o": 44.98, "h": 48.39, "l": 44.27, "c": 47.22, "v": 5476313.14, "qv": 253574633.2647, "taker_buy_qv": 129876725.2018, "taker_buy_valid": 1 }, "1653955200": { "opened": 1653955200, "o": 47.22, "h": 48.24, "l": 44.56, "c": 45.77, "v": 4479536.73, "qv": 207640573.6838, "taker_buy_qv": 98674635.4257, "taker_buy_valid": 1 }, "1654041600": { "opened": 1654041600, "o": 45.78, "h": 46.12, "l": 39.51, "c": 40.11, "v": 4778696.94, "qv": 205803279.5537, "taker_buy_qv": 99989842.0396, "taker_buy_valid": 1 }, "1654128000": { "opened": 1654128000, "o": 40.11, "h": 41.65, "l": 38.13, "c": 40.85, "v": 5153870.27, "qv": 206604815.9131, "taker_buy_qv": 107735279.1838, "taker_buy_valid": 1 }, "1654214400": { "opened": 1654214400, "o": 40.86, "h": 41.54, "l": 37.63, "c": 38.28, "v": 4437324.64, "qv": 172766731.5807, "taker_buy_qv": 81893764.5822, "taker_buy_valid": 1 }, "1654300800": { "opened": 1654300800, "o": 38.28, "h": 39.5, "l": 35.71, "c": 39.0, "v": 3736176.79, "qv": 139577288.6715, "taker_buy_qv": 70956100.8964, "taker_buy_valid": 1 }, "1654387200": { "opened": 1654387200, "o": 39.02, "h": 40.22, "l": 37.85, "c": 38.52, "v": 3618511.38, "qv": 141881168.631, "taker_buy_qv": 68904461.1256, "taker_buy_valid": 1 }, "1654473600": { "opened": 1654473600, "o": 38.53, "h": 44.87, "l": 38.33, "c": 42.39, "v": 6823258.3, "qv": 290291015.6326, "taker_buy_qv": 144912338.5087, "taker_buy_valid": 1 }, "1654560000": { "opened": 1654560000, "o": 42.39, "h": 42.8, "l": 37.12, "c": 39.31, "v": 7677286.83, "qv": 302649368.6022, "taker_buy_qv": 152954376.948, "taker_buy_valid": 1 }, "1654646400": { "opened": 1654646400, "o": 39.32, "h": 40.96, "l": 38.28, "c": 38.83, "v": 3988154.3, "qv": 156635684.2698, "taker_buy_qv": 79064629.8077, "taker_buy_valid": 1 }, "1654732800": { "opened": 1654732800, "o": 38.83, "h": 41.97, "l": 38.44, "c": 39.96, "v": 4587327.75, "qv": 185342283.8484, "taker_buy_qv": 88273397.4489, "taker_buy_valid": 1 }, "1654819200": { "opened": 1654819200, "o": 39.96, "h": 40.9, "l": 36.8, "c": 37.17, "v": 4364643.34, "qv": 168826417.9157, "taker_buy_qv": 83896463.4823, "taker_buy_valid": 1 }, "1654905600": { "opened": 1654905600, "o": 37.17, "h": 37.93, "l": 33.17, "c": 33.93, "v": 4638154.317, "qv": 164203312.634082, "taker_buy_qv": 81214373.7579, "taker_buy_valid": 1 }, "1654992000": { "opened": 1654992000, "o": 33.94, "h": 34.5, "l": 30.56, "c": 30.61, "v": 6810748.104, "qv": 222245784.905825, "taker_buy_qv": 108692236.98294, "taker_buy_valid": 1 }, "1655078400": { "opened": 1655078400, "o": 30.6, "h": 31.11, "l": 26.05, "c": 28.6, "v": 13336972.466, "qv": 372532264.645125, "taker_buy_qv": 182336265.8086, "taker_buy_valid": 1 }, "1655164800": { "opened": 1655164800, "o": 28.59, "h": 32.32, "l": 25.86, "c": 29.59, "v": 11437619.27, "qv": 335148563.73442, "taker_buy_qv": 167627703.046, "taker_buy_valid": 1 }, "1655251200": { "opened": 1655251200, "o": 29.59, "h": 34.86, "l": 26.79, "c": 34.76, "v": 12673444.09, "qv": 376046180.3309, "taker_buy_qv": 187204432.0969, "taker_buy_valid": 1 }, "1655337600": { "opened": 1655337600, "o": 34.75, "h": 36.0, "l": 29.52, "c": 30.12, "v": 10418712.66, "qv": 335024040.421, "taker_buy_qv": 167584261.3739, "taker_buy_valid": 1 }, "1655424000": { "opened": 1655424000, "o": 30.12, "h": 32.19, "l": 29.26, "c": 30.71, "v": 6274370.5, "qv": 195306060.2521, "taker_buy_qv": 97092456.1104, "taker_buy_valid": 1 }, "1655510400": { "opened": 1655510400, "o": 30.72, "h": 32.06, "l": 27.15, "c": 32.02, "v": 9330644.34, "qv": 275582397.1253, "taker_buy_qv": 132469798.385, "taker_buy_valid": 1 }, "1655596800": { "opened": 1655596800, "o": 32.01, "h": 35.4, "l": 28.68, "c": 34.19, "v": 9253122.78, "qv": 294048592.2679, "taker_buy_qv": 145353097.5734, "taker_buy_valid": 1 }, "1655683200": { "opened": 1655683200, "o": 34.19, "h": 36.9, "l": 31.73, "c": 35.24, "v": 8218146.8, "qv": 281820809.8979, "taker_buy_qv": 140943448.8575, "taker_buy_valid": 1 }, "1655769600": { "opened": 1655769600, "o": 35.25, "h": 39.19, "l": 34.2, "c": 36.42, "v": 7429098.76, "qv": 275003273.0888, "taker_buy_qv": 137254055.6303, "taker_buy_valid": 1 }, "1655856000": { "opened": 1655856000, "o": 36.42, "h": 36.87, "l": 33.65, "c": 34.12, "v": 6494707.01, "qv": 227729988.5166, "taker_buy_qv": 114343205.9208, "taker_buy_valid": 1 }, "1655942400": { "opened": 1655942400, "o": 34.13, "h": 38.65, "l": 33.91, "c": 38.15, "v": 7002610.45, "qv": 257121431.1557, "taker_buy_qv": 132276229.5538, "taker_buy_valid": 1 }, "1656028800": { "opened": 1656028800, "o": 38.15, "h": 42.92, "l": 37.67, "c": 41.91, "v": 6583046.23, "qv": 263461013.4666, "taker_buy_qv": 130693448.5864, "taker_buy_valid": 1 }, "1656115200": { "opened": 1656115200, "o": 41.91, "h": 42.64, "l": 39.73, "c": 42.22, "v": 4294211.07, "qv": 177460350.6068, "taker_buy_qv": 86415136.3452, "taker_buy_valid": 1 }, "1656201600": { "opened": 1656201600, "o": 42.22, "h": 42.49, "l": 39.14, "c": 39.39, "v": 4024143.84, "qv": 164663443.9117, "taker_buy_qv": 77188468.5997, "taker_buy_valid": 1 }, "1656288000": { "opened": 1656288000, "o": 39.39, "h": 41.25, "l": 37.9, "c": 38.52, "v": 4172937.4, "qv": 164427982.2266, "taker_buy_qv": 80247519.6567, "taker_buy_valid": 1 }, "1656374400": { "opened": 1656374400, "o": 38.5, "h": 39.9, "l": 35.02, "c": 35.35, "v": 5581335.85, "qv": 209748465.2987, "taker_buy_qv": 103481792.1872, "taker_buy_valid": 1 }, "1656460800": { "opened": 1656460800, "o": 35.34, "h": 36.12, "l": 33.1, "c": 34.05, "v": 5755278.44, "qv": 199587272.3007, "taker_buy_qv": 99023547.0242, "taker_buy_valid": 1 }, "1656547200": { "opened": 1656547200, "o": 34.06, "h": 34.2, "l": 30.92, "c": 33.76, "v": 5337105.46, "qv": 171919474.3534, "taker_buy_qv": 86322445.5432, "taker_buy_valid": 1 }, "1656633600": { "opened": 1656633600, "o": 33.76, "h": 35.4, "l": 31.82, "c": 32.84, "v": 6155756.76, "qv": 204979216.4937, "taker_buy_qv": 99231819.3172, "taker_buy_valid": 1 }, "1656720000": { "opened": 1656720000, "o": 32.85, "h": 34.14, "l": 31.87, "c": 33.36, "v": 2740500.19, "qv": 90108872.2628, "taker_buy_qv": 44764081.7036, "taker_buy_valid": 1 }, "1656806400": { "opened": 1656806400, "o": 33.36, "h": 33.77, "l": 32.14, "c": 33.39, "v": 2394572.39, "qv": 78904888.1308, "taker_buy_qv": 39209139.2784, "taker_buy_valid": 1 }, "1656892800": { "opened": 1656892800, "o": 33.4, "h": 36.94, "l": 32.45, "c": 36.71, "v": 4064615.13, "qv": 140036013.5678, "taker_buy_qv": 70983921.0215, "taker_buy_valid": 1 }, "1656979200": { "opened": 1656979200, "o": 36.71, "h": 36.99, "l": 33.03, "c": 35.4, "v": 6098472.04, "qv": 213296068.6633, "taker_buy_qv": 102867920.287, "taker_buy_valid": 1 }, "1657065600": { "opened": 1657065600, "o": 35.41, "h": 37.65, "l": 34.8, "c": 37.04, "v": 5298552.9, "qv": 190911989.1768, "taker_buy_qv": 93001746.0564, "taker_buy_valid": 1 }, "1657152000": { "opened": 1657152000, "o": 37.04, "h": 39.29, "l": 36.39, "c": 38.46, "v": 4091777.28, "qv": 154787628.7583, "taker_buy_qv": 76457135.8246, "taker_buy_valid": 1 }, "1657238400": { "opened": 1657238400, "o": 38.46, "h": 39.72, "l": 36.46, "c": 38.12, "v": 5277992.76, "qv": 200786736.7789, "taker_buy_qv": 104521147.0954, "taker_buy_valid": 1 }, "1657324800": { "opened": 1657324800, "o": 38.12, "h": 38.95, "l": 37.77, "c": 38.06, "v": 2088073.86, "qv": 80090467.8886, "taker_buy_qv": 39643187.0352, "taker_buy_valid": 1 }, "1657411200": { "opened": 1657411200, "o": 38.06, "h": 38.14, "l": 36.26, "c": 36.71, "v": 2181587.6, "qv": 80772185.7284, "taker_buy_qv": 40063939.7126, "taker_buy_valid": 1 }, "1657497600": { "opened": 1657497600, "o": 36.71, "h": 36.73, "l": 33.24, "c": 33.42, "v": 2927967.37, "qv": 102666563.3043, "taker_buy_qv": 48699082.0445, "taker_buy_valid": 1 }, "1657584000": { "opened": 1657584000, "o": 33.42, "h": 34.61, "l": 32.6, "c": 32.68, "v": 3202970.4, "qv": 107886665.716, "taker_buy_qv": 53809820.5119, "taker_buy_valid": 1 }, "1657670400": { "opened": 1657670400, "o": 32.69, "h": 35.08, "l": 31.82, "c": 34.94, "v": 4798032.13, "qv": 159907054.0099, "taker_buy_qv": 79382021.2595, "taker_buy_valid": 1 }, "1657756800": { "opened": 1657756800, "o": 34.94, "h": 37.31, "l": 33.58, "c": 37.15, "v": 5214767.02, "qv": 183611446.5667, "taker_buy_qv": 93813233.0855, "taker_buy_valid": 1 }, "1657843200": { "opened": 1657843200, "o": 37.14, "h": 39.1, "l": 36.49, "c": 37.36, "v": 4440629.04, "qv": 167467008.2313, "taker_buy_qv": 81763464.196, "taker_buy_valid": 1 }, "1657929600": { "opened": 1657929600, "o": 37.36, "h": 40.41, "l": 36.35, "c": 39.58, "v": 3945225.2, "qv": 152184601.3786, "taker_buy_qv": 77636093.4432, "taker_buy_valid": 1 }, "1658016000": { "opened": 1658016000, "o": 39.59, "h": 41.09, "l": 38.29, "c": 38.62, "v": 3795951.41, "qv": 150590859.7178, "taker_buy_qv": 77493203.1389, "taker_buy_valid": 1 }, "1658102400": { "opened": 1658102400, "o": 38.61, "h": 44.07, "l": 38.55, "c": 43.52, "v": 6300282.95, "qv": 261136738.344, "taker_buy_qv": 133789592.6976, "taker_buy_valid": 1 }, "1658188800": { "opened": 1658188800, "o": 43.52, "h": 47.36, "l": 42.54, "c": 44.87, "v": 7876651.82, "qv": 355431156.7672, "taker_buy_qv": 179362547.5782, "taker_buy_valid": 1 }, "1658275200": { "opened": 1658275200, "o": 44.87, "h": 46.3, "l": 41.24, "c": 42.04, "v": 6380441.74, "qv": 282469604.681, "taker_buy_qv": 140148406.1786, "taker_buy_valid": 1 }, "1658361600": { "opened": 1658361600, "o": 42.03, "h": 44.24, "l": 39.64, "c": 43.11, "v": 6134099.29, "qv": 256606729.2511, "taker_buy_qv": 130164754.9132, "taker_buy_valid": 1 }, "1658448000": { "opened": 1658448000, "o": 43.1, "h": 44.33, "l": 40.03, "c": 40.54, "v": 4495729.55, "qv": 190642884.6141, "taker_buy_qv": 93787089.3167, "taker_buy_valid": 1 }, "1658534400": { "opened": 1658534400, "o": 40.54, "h": 41.91, "l": 38.6, "c": 39.97, "v": 3421971.49, "qv": 137541597.5661, "taker_buy_qv": 66809047.752, "taker_buy_valid": 1 }, "1658620800": { "opened": 1658620800, "o": 39.97, "h": 42.1, "l": 39.47, "c": 40.93, "v": 3327219.47, "qv": 135780064.9887, "taker_buy_qv": 68687367.9574, "taker_buy_valid": 1 }, "1658707200": { "opened": 1658707200, "o": 40.93, "h": 41.09, "l": 36.56, "c": 36.65, "v": 4237919.99, "qv": 163307551.8679, "taker_buy_qv": 78707760.6066, "taker_buy_valid": 1 }, "1658793600": { "opened": 1658793600, "o": 36.66, "h": 36.84, "l": 34.67, "c": 36.25, "v": 4496178.57, "qv": 160614557.475, "taker_buy_qv": 77380053.8908, "taker_buy_valid": 1 }, "1658880000": { "opened": 1658880000, "o": 36.26, "h": 40.55, "l": 35.68, "c": 40.23, "v": 5860676.17, "qv": 223453249.4009, "taker_buy_qv": 118583598.2902, "taker_buy_valid": 1 }, "1658966400": { "opened": 1658966400, "o": 40.23, "h": 44.15, "l": 39.03, "c": 42.91, "v": 6754342.15, "qv": 276873228.499, "taker_buy_qv": 141823091.5528, "taker_buy_valid": 1 }, "1659052800": { "opened": 1659052800, "o": 42.92, "h": 44.42, "l": 41.13, "c": 41.91, "v": 4949319.15, "qv": 210837990.9007, "taker_buy_qv": 101337392.4563, "taker_buy_valid": 1 }, "1659139200": { "opened": 1659139200, "o": 41.92, "h": 46.65, "l": 41.41, "c": 43.84, "v": 5388479.3, "qv": 237288804.5691, "taker_buy_qv": 116261528.9747, "taker_buy_valid": 1 }, "1659225600": { "opened": 1659225600, "o": 43.84, "h": 45.21, "l": 42.22, "c": 42.35, "v": 3287571.37, "qv": 143781304.3512, "taker_buy_qv": 71611451.8176, "taker_buy_valid": 1 }, "1659312000": { "opened": 1659312000, "o": 42.34, "h": 43.26, "l": 40.57, "c": 41.65, "v": 3302835.44, "qv": 139083404.4631, "taker_buy_qv": 68745604.6255, "taker_buy_valid": 1 }, "1659398400": { "opened": 1659398400, "o": 41.65, "h": 42.45, "l": 39.5, "c": 39.79, "v": 3598240.96, "qv": 147271230.043, "taker_buy_qv": 73850160.9741, "taker_buy_valid": 1 }, "1659484800": { "opened": 1659484800, "o": 39.78, "h": 40.99, "l": 37.43, "c": 38.54, "v": 8391441.54, "qv": 328867086.3493, "taker_buy_qv": 164695440.1467, "taker_buy_valid": 1 }, "1659571200": { "opened": 1659571200, "o": 38.54, "h": 39.85, "l": 37.96, "c": 38.83, "v": 4151096.9, "qv": 161519760.4173, "taker_buy_qv": 81436188.3987, "taker_buy_valid": 1 }, "1659657600": { "opened": 1659657600, "o": 38.83, "h": 41.33, "l": 38.71, "c": 40.55, "v": 3510687.91, "qv": 140932183.6564, "taker_buy_qv": 72360194.2933, "taker_buy_valid": 1 }, "1659744000": { "opened": 1659744000, "o": 40.55, "h": 40.89, "l": 39.85, "c": 40.07, "v": 1600652.0, "qv": 64746156.3028, "taker_buy_qv": 31514352.4143, "taker_buy_valid": 1 }, "1659830400": { "opened": 1659830400, "o": 40.07, "h": 41.57, "l": 39.21, "c": 40.6, "v": 1745897.7, "qv": 70500121.0893, "taker_buy_qv": 36731121.9977, "taker_buy_valid": 1 }, "1659916800": { "opened": 1659916800, "o": 40.6, "h": 43.71, "l": 40.55, "c": 42.18, "v": 3823749.6, "qv": 162376505.9103, "taker_buy_qv": 81888459.7309, "taker_buy_valid": 1 }, "1660003200": { "opened": 1660003200, "o": 42.17, "h": 42.76, "l": 39.73, "c": 40.33, "v": 2832475.74, "qv": 116602997.6823, "taker_buy_qv": 57855480.7876, "taker_buy_valid": 1 }, "1660089600": { "opened": 1660089600, "o": 40.34, "h": 42.87, "l": 39.15, "c": 42.47, "v": 4467794.94, "qv": 183638736.4122, "taker_buy_qv": 93873999.7168, "taker_buy_valid": 1 }, "1660176000": { "opened": 1660176000, "o": 42.47, "h": 45.32, "l": 42.34, "c": 42.77, "v": 5808859.44, "qv": 255477156.2086, "taker_buy_qv": 130522739.4763, "taker_buy_valid": 1 }, "1660262400": { "opened": 1660262400, "o": 42.78, "h": 45.49, "l": 42.12, "c": 45.48, "v": 3376989.68, "qv": 147076807.7503, "taker_buy_qv": 74994857.8106, "taker_buy_valid": 1 }, "1660348800": { "opened": 1660348800, "o": 45.49, "h": 48.38, "l": 45.27, "c": 46.6, "v": 4706648.94, "qv": 221163601.1316, "taker_buy_qv": 112996645.0383, "taker_buy_valid": 1 }, "1660435200": { "opened": 1660435200, "o": 46.59, "h": 48.06, "l": 44.46, "c": 44.87, "v": 3476179.16, "qv": 160581257.1123, "taker_buy_qv": 75308992.4382, "taker_buy_valid": 1 }, "1660521600": { "opened": 1660521600, "o": 44.86, "h": 47.24, "l": 42.75, "c": 43.72, "v": 4145114.74, "qv": 184631369.5405, "taker_buy_qv": 91908185.5865, "taker_buy_valid": 1 }, "1660608000": { "opened": 1660608000, "o": 43.72, "h": 44.31, "l": 42.53, "c": 43.08, "v": 3604735.73, "qv": 156167066.4442, "taker_buy_qv": 78561415.0315, "taker_buy_valid": 1 }, "1660694400": { "opened": 1660694400, "o": 43.08, "h": 44.75, "l": 40.18, "c": 40.54, "v": 4207333.0, "qv": 177306555.0919, "taker_buy_qv": 86047873.212, "taker_buy_valid": 1 }, "1660780800": { "opened": 1660780800, "o": 40.54, "h": 41.67, "l": 39.31, "c": 39.52, "v": 2839363.98, "qv": 115649126.7058, "taker_buy_qv": 57675826.7554, "taker_buy_valid": 1 }, "1660867200": { "opened": 1660867200, "o": 39.51, "h": 39.59, "l": 35.25, "c": 35.81, "v": 6209609.03, "qv": 229665906.5356, "taker_buy_qv": 113741183.6371, "taker_buy_valid": 1 }, "1660953600": { "opened": 1660953600, "o": 35.82, "h": 37.27, "l": 34.21, "c": 35.28, "v": 3873077.48, "qv": 139348419.6454, "taker_buy_qv": 70766770.2209, "taker_buy_valid": 1 }, "1661040000": { "opened": 1661040000, "o": 35.28, "h": 37.09, "l": 34.51, "c": 36.47, "v": 3184917.72, "qv": 114371070.7415, "taker_buy_qv": 58063237.2735, "taker_buy_valid": 1 }, "1661126400": { "opened": 1661126400, "o": 36.48, "h": 36.56, "l": 33.73, "c": 35.41, "v": 3740448.14, "qv": 130553965.0561, "taker_buy_qv": 66237194.853, "taker_buy_valid": 1 }, "1661212800": { "opened": 1661212800, "o": 35.42, "h": 36.11, "l": 34.24, "c": 35.68, "v": 2736678.36, "qv": 96791702.1244, "taker_buy_qv": 48343159.6856, "taker_buy_valid": 1 }, "1661299200": { "opened": 1661299200, "o": 35.69, "h": 36.4, "l": 34.31, "c": 34.89, "v": 2588768.41, "qv": 91505106.8965, "taker_buy_qv": 45042069.5648, "taker_buy_valid": 1 }, "1661385600": { "opened": 1661385600, "o": 34.9, "h": 36.49, "l": 34.87, "c": 35.27, "v": 2472099.5, "qv": 88431667.9552, "taker_buy_qv": 43687922.9933, "taker_buy_valid": 1 }, "1661472000": { "opened": 1661472000, "o": 35.26, "h": 35.79, "l": 31.36, "c": 31.72, "v": 5268727.97, "qv": 178600552.0664, "taker_buy_qv": 87974523.1886, "taker_buy_valid": 1 }, "1661558400": { "opened": 1661558400, "o": 31.72, "h": 32.25, "l": 30.86, "c": 31.53, "v": 3025394.15, "qv": 95536331.7927, "taker_buy_qv": 47883309.7678, "taker_buy_valid": 1 }, "1661644800": { "opened": 1661644800, "o": 31.53, "h": 32.21, "l": 30.19, "c": 30.44, "v": 2245087.33, "qv": 70747826.5421, "taker_buy_qv": 34469515.0075, "taker_buy_valid": 1 }, "1661731200": { "opened": 1661731200, "o": 30.43, "h": 32.64, "l": 30.0, "c": 32.42, "v": 3758900.71, "qv": 117286548.9862, "taker_buy_qv": 60828606.183, "taker_buy_valid": 1 }, "1661817600": { "opened": 1661817600, "o": 32.42, "h": 33.16, "l": 30.64, "c": 31.47, "v": 3466845.37, "qv": 110580073.7036, "taker_buy_qv": 54201251.9078, "taker_buy_valid": 1 }, "1661904000": { "opened": 1661904000, "o": 31.47, "h": 32.95, "l": 31.18, "c": 31.5, "v": 2705795.29, "qv": 87063572.749, "taker_buy_qv": 43397636.1365, "taker_buy_valid": 1 }, "1661990400": { "opened": 1661990400, "o": 31.49, "h": 31.79, "l": 30.44, "c": 31.61, "v": 2304167.56, "qv": 71765182.3355, "taker_buy_qv": 35900280.7666, "taker_buy_valid": 1 }, "1662076800": { "opened": 1662076800, "o": 31.61, "h": 32.38, "l": 30.76, "c": 31.23, "v": 2327194.21, "qv": 73632569.0037, "taker_buy_qv": 36716622.4282, "taker_buy_valid": 1 }, "1662163200": { "opened": 1662163200, "o": 31.23, "h": 31.29, "l": 30.8, "c": 31.12, "v": 773414.2, "qv": 24037613.0527, "taker_buy_qv": 11885333.7772, "taker_buy_valid": 1 }, "1662249600": { "opened": 1662249600, "o": 31.11, "h": 32.2, "l": 31.02, "c": 32.16, "v": 1302960.75, "qv": 41253531.369, "taker_buy_qv": 20700972.4959, "taker_buy_valid": 1 }, "1662336000": { "opened": 1662336000, "o": 32.17, "h": 32.5, "l": 31.15, "c": 32.18, "v": 1545295.72, "qv": 49170515.5549, "taker_buy_qv": 25251158.6323, "taker_buy_valid": 1 }, "1662422400": { "opened": 1662422400, "o": 32.17, "h": 33.9, "l": 30.44, "c": 30.88, "v": 4663061.68, "qv": 150579456.2478, "taker_buy_qv": 74228427.6004, "taker_buy_valid": 1 }, "1662508800": { "opened": 1662508800, "o": 30.88, "h": 32.94, "l": 30.31, "c": 32.69, "v": 2516005.51, "qv": 79529365.9434, "taker_buy_qv": 41282560.5944, "taker_buy_valid": 1 }, "1662595200": { "opened": 1662595200, "o": 32.7, "h": 33.98, "l": 31.97, "c": 33.61, "v": 3062370.54, "qv": 100808683.4772, "taker_buy_qv": 53159926.0993, "taker_buy_valid": 1 }, "1662681600": { "opened": 1662681600, "o": 33.62, "h": 35.96, "l": 33.59, "c": 34.67, "v": 3748304.0, "qv": 131064314.68, "taker_buy_qv": 68071310.1329, "taker_buy_valid": 1 }, "1662768000": { "opened": 1662768000, "o": 34.68, "h": 35.41, "l": 34.27, "c": 35.03, "v": 1977630.96, "qv": 68775341.7172, "taker_buy_qv": 33735344.5741, "taker_buy_valid": 1 }, "1662854400": { "opened": 1662854400, "o": 35.04, "h": 36.0, "l": 34.04, "c": 34.99, "v": 1999936.19, "qv": 70012318.6021, "taker_buy_qv": 35824478.4707, "taker_buy_valid": 1 }, "1662940800": { "opened": 1662940800, "o": 34.99, "h": 38.39, "l": 34.4, "c": 37.44, "v": 5186842.63, "qv": 191408166.7532, "taker_buy_qv": 97292767.4227, "taker_buy_valid": 1 }, "1663027200": { "opened": 1663027200, "o": 37.44, "h": 39.01, "l": 32.93, "c": 33.0, "v": 6401715.44, "qv": 232055941.6584, "taker_buy_qv": 115514440.0028, "taker_buy_valid": 1 }, "1663113600": { "opened": 1663113600, "o": 33.0, "h": 34.35, "l": 32.67, "c": 34.12, "v": 3170484.22, "qv": 105993547.5424, "taker_buy_qv": 52973284.5216, "taker_buy_valid": 1 }, "1663200000": { "opened": 1663200000, "o": 34.12, "h": 34.84, "l": 32.42, "c": 33.07, "v": 3696318.23, "qv": 124035458.2519, "taker_buy_qv": 58609274.4033, "taker_buy_valid": 1 }, "1663286400": { "opened": 1663286400, "o": 33.08, "h": 33.26, "l": 31.5, "c": 32.25, "v": 2180222.56, "qv": 70677122.3721, "taker_buy_qv": 35806309.2677, "taker_buy_valid": 1 }, "1663372800": { "opened": 1663372800, "o": 32.25, "h": 33.89, "l": 32.23, "c": 33.68, "v": 1414903.11, "qv": 46775450.87, "taker_buy_qv": 25578000.7844, "taker_buy_valid": 1 }, "1663459200": { "opened": 1663459200, "o": 33.69, "h": 33.99, "l": 30.86, "c": 31.1, "v": 2299068.39, "qv": 74834816.7651, "taker_buy_qv": 36298625.8123, "taker_buy_valid": 1 }, "1663545600": { "opened": 1663545600, "o": 31.1, "h": 33.08, "l": 30.5, "c": 32.62, "v": 3503472.34, "qv": 110989466.1614, "taker_buy_qv": 55209809.0601, "taker_buy_valid": 1 }, "1663632000": { "opened": 1663632000, "o": 32.63, "h": 32.88, "l": 31.29, "c": 31.41, "v": 2558791.65, "qv": 82122176.3544, "taker_buy_qv": 39854286.1826, "taker_buy_valid": 1 }, "1663718400": { "opened": 1663718400, "o": 31.42, "h": 33.48, "l": 30.01, "c": 30.65, "v": 4545539.08, "qv": 144523070.5697, "taker_buy_qv": 71477383.5204, "taker_buy_valid": 1 }, "1663804800": { "opened": 1663804800, "o": 30.65, "h": 32.87, "l": 30.59, "c": 32.43, "v": 2975325.9, "qv": 94798520.6756, "taker_buy_qv": 48289761.6676, "taker_buy_valid": 1 }, "1663891200": { "opened": 1663891200, "o": 32.43, "h": 33.98, "l": 31.2, "c": 33.66, "v": 3481076.73, "qv": 112813259.8629, "taker_buy_qv": 57862265.0439, "taker_buy_valid": 1 }, "1663977600": { "opened": 1663977600, "o": 33.67, "h": 34.79, "l": 33.14, "c": 33.38, "v": 3102314.35, "qv": 105295309.9683, "taker_buy_qv": 53805424.6611, "taker_buy_valid": 1 }, "1664064000": { "opened": 1664064000, "o": 33.39, "h": 34.05, "l": 31.87, "c": 32.34, "v": 1838509.33, "qv": 60952435.2227, "taker_buy_qv": 29392799.3949, "taker_buy_valid": 1 }, "1664150400": { "opened": 1664150400, "o": 32.33, "h": 33.95, "l": 31.87, "c": 33.88, "v": 3284142.93, "qv": 108235930.2297, "taker_buy_qv": 53675489.0475, "taker_buy_valid": 1 }, "1664236800": { "opened": 1664236800, "o": 33.89, "h": 35.41, "l": 32.08, "c": 32.69, "v": 4411114.63, "qv": 149901959.8887, "taker_buy_qv": 74561247.5136, "taker_buy_valid": 1 }, "1664323200": { "opened": 1664323200, "o": 32.68, "h": 33.81, "l": 31.65, "c": 33.22, "v": 3091106.5, "qv": 101111027.1956, "taker_buy_qv": 49426408.0673, "taker_buy_valid": 1 }, "1664409600": { "opened": 1664409600, "o": 33.23, "h": 34.42, "l": 32.65, "c": 33.93, "v": 2735381.21, "qv": 92013851.0166, "taker_buy_qv": 46524281.9476, "taker_buy_valid": 1 }, "1664496000": { "opened": 1664496000, "o": 33.94, "h": 35.22, "l": 32.62, "c": 33.25, "v": 4264290.42, "qv": 145450985.037, "taker_buy_qv": 71053820.5072, "taker_buy_valid": 1 }, "1664582400": { "opened": 1664582400, "o": 33.25, "h": 33.25, "l": 32.34, "c": 32.44, "v": 1458835.24, "qv": 47925215.8558, "taker_buy_qv": 22081195.8835, "taker_buy_valid": 1 }, "1664668800": { "opened": 1664668800, "o": 32.44, "h": 33.0, "l": 31.9, "c": 32.06, "v": 1472849.24, "qv": 47873022.1239, "taker_buy_qv": 22631700.7159, "taker_buy_valid": 1 }, "1664755200": { "opened": 1664755200, "o": 32.06, "h": 33.27, "l": 31.73, "c": 32.89, "v": 1890470.2, "qv": 61796987.1633, "taker_buy_qv": 30242524.2506, "taker_buy_valid": 1 }, "1664841600": { "opened": 1664841600, "o": 32.9, "h": 34.4, "l": 32.84, "c": 34.09, "v": 1949740.88, "qv": 65903648.5851, "taker_buy_qv": 33735297.2827, "taker_buy_valid": 1 }, "1664928000": { "opened": 1664928000, "o": 34.1, "h": 34.37, "l": 33.18, "c": 34.04, "v": 1777550.81, "qv": 60090464.2879, "taker_buy_qv": 29240133.4387, "taker_buy_valid": 1 }, "1665014400": { "opened": 1665014400, "o": 34.04, "h": 34.5, "l": 33.23, "c": 33.36, "v": 1799751.22, "qv": 61090995.6879, "taker_buy_qv": 29890706.4531, "taker_buy_valid": 1 }, "1665100800": { "opened": 1665100800, "o": 33.35, "h": 33.76, "l": 32.43, "c": 32.98, "v": 1963117.82, "qv": 64927457.4639, "taker_buy_qv": 32864313.0009, "taker_buy_valid": 1 }, "1665187200": { "opened": 1665187200, "o": 32.98, "h": 33.08, "l": 32.35, "c": 32.58, "v": 785559.59, "qv": 25764335.1662, "taker_buy_qv": 12564569.1155, "taker_buy_valid": 1 }, "1665273600": { "opened": 1665273600, "o": 32.57, "h": 33.14, "l": 32.44, "c": 32.92, "v": 883235.74, "qv": 28997559.5829, "taker_buy_qv": 14834304.1363, "taker_buy_valid": 1 }, "1665360000": { "opened": 1665360000, "o": 32.92, "h": 33.46, "l": 31.88, "c": 31.96, "v": 1554680.4, "qv": 50718925.4625, "taker_buy_qv": 23492227.134, "taker_buy_valid": 1 }, "1665446400": { "opened": 1665446400, "o": 31.95, "h": 31.96, "l": 30.42, "c": 30.8, "v": 1923666.97, "qv": 60351311.8529, "taker_buy_qv": 28762874.8538, "taker_buy_valid": 1 }, "1665532800": { "opened": 1665532800, "o": 30.8, "h": 31.55, "l": 30.67, "c": 31.16, "v": 1048211.96, "qv": 32646321.7327, "taker_buy_qv": 16420566.4349, "taker_buy_valid": 1 }, "1665619200": { "opened": 1665619200, "o": 31.15, "h": 31.21, "l": 27.87, "c": 30.49, "v": 4402648.71, "qv": 129678785.4251, "taker_buy_qv": 63809689.7479, "taker_buy_valid": 1 }, "1665705600": { "opened": 1665705600, "o": 30.48, "h": 31.98, "l": 29.62, "c": 30.0, "v": 2384103.67, "qv": 73979072.9324, "taker_buy_qv": 36165687.8788, "taker_buy_valid": 1 }, "1665792000": { "opened": 1665792000, "o": 30.0, "h": 30.2, "l": 29.42, "c": 29.59, "v": 1009243.59, "qv": 30157685.2855, "taker_buy_qv": 14936620.3108, "taker_buy_valid": 1 }, "1665878400": { "opened": 1665878400, "o": 29.59, "h": 30.53, "l": 29.56, "c": 30.17, "v": 934949.4, "qv": 28064981.6304, "taker_buy_qv": 15192840.5583, "taker_buy_valid": 1 }, "1665964800": { "opened": 1665964800, "o": 30.16, "h": 31.29, "l": 29.84, "c": 31.21, "v": 1694429.96, "qv": 51999174.8099, "taker_buy_qv": 25911384.9202, "taker_buy_valid": 1 }, "1666051200": { "opened": 1666051200, "o": 31.22, "h": 31.48, "l": 29.73, "c": 30.15, "v": 1966281.14, "qv": 60139490.4005, "taker_buy_qv": 29219861.0528, "taker_buy_valid": 1 }, "1666137600": { "opened": 1666137600, "o": 30.14, "h": 30.26, "l": 28.61, "c": 28.86, "v": 1713727.76, "qv": 50923897.9696, "taker_buy_qv": 24752558.77, "taker_buy_valid": 1 }, "1666224000": { "opened": 1666224000, "o": 28.86, "h": 29.47, "l": 27.98, "c": 28.01, "v": 2379315.87, "qv": 68526396.5981, "taker_buy_qv": 34145188.5936, "taker_buy_valid": 1 }, "1666310400": { "opened": 1666310400, "o": 28.01, "h": 28.28, "l": 26.84, "c": 28.1, "v": 3208878.96, "qv": 88781181.5634, "taker_buy_qv": 43920617.9781, "taker_buy_valid": 1 }, "1666396800": { "opened": 1666396800, "o": 28.1, "h": 28.22, "l": 27.48, "c": 28.01, "v": 1333382.63, "qv": 37199974.65, "taker_buy_qv": 18677360.8867, "taker_buy_valid": 1 }, "1666483200": { "opened": 1666483200, "o": 28.01, "h": 29.44, "l": 27.73, "c": 29.28, "v": 2150824.0, "qv": 61344404.57, "taker_buy_qv": 31234501.214, "taker_buy_valid": 1 }, "1666569600": { "opened": 1666569600, "o": 29.28, "h": 29.5, "l": 28.16, "c": 28.3, "v": 2525864.52, "qv": 72407568.2489, "taker_buy_qv": 34677606.5318, "taker_buy_valid": 1 }, "1666656000": { "opened": 1666656000, "o": 28.31, "h": 32.31, "l": 28.05, "c": 30.86, "v": 4389638.87, "qv": 133430123.8296, "taker_buy_qv": 72016320.2862, "taker_buy_valid": 1 }, "1666742400": { "opened": 1666742400, "o": 30.87, "h": 32.17, "l": 30.63, "c": 31.29, "v": 3909684.74, "qv": 122340982.6768, "taker_buy_qv": 63865254.7303, "taker_buy_valid": 1 }, "1666828800": { "opened": 1666828800, "o": 31.29, "h": 32.36, "l": 30.41, "c": 30.58, "v": 3608322.35, "qv": 113361840.8967, "taker_buy_qv": 56415784.914, "taker_buy_valid": 1 }, "1666915200": { "opened": 1666915200, "o": 30.6, "h": 32.54, "l": 30.11, "c": 32.07, "v": 3017472.57, "qv": 94457060.5072, "taker_buy_qv": 49974933.2697, "taker_buy_valid": 1 }, "1667001600": { "opened": 1667001600, "o": 32.06, "h": 33.84, "l": 31.85, "c": 32.87, "v": 3316674.09, "qv": 109586845.3865, "taker_buy_qv": 57619899.0533, "taker_buy_valid": 1 }, "1667088000": { "opened": 1667088000, "o": 32.87, "h": 33.54, "l": 31.93, "c": 32.94, "v": 1962511.76, "qv": 64151562.7928, "taker_buy_qv": 32183985.5978, "taker_buy_valid": 1 }, "1667174400": { "opened": 1667174400, "o": 32.93, "h": 34.39, "l": 32.2, "c": 32.56, "v": 3082485.07, "qv": 102302329.1078, "taker_buy_qv": 51751042.9176, "taker_buy_valid": 1 }, "1667260800": { "opened": 1667260800, "o": 32.57, "h": 33.39, "l": 32.15, "c": 32.2, "v": 2015730.52, "qv": 65891304.4398, "taker_buy_qv": 31607446.8828, "taker_buy_valid": 1 }, "1667347200": { "opened": 1667347200, "o": 32.2, "h": 32.95, "l": 30.24, "c": 30.8, "v": 3423829.13, "qv": 107898622.3516, "taker_buy_qv": 51661040.524, "taker_buy_valid": 1 }, "1667433600": { "opened": 1667433600, "o": 30.81, "h": 32.25, "l": 30.61, "c": 30.85, "v": 2302866.46, "qv": 72414161.3203, "taker_buy_qv": 37587596.656, "taker_buy_valid": 1 }, "1667520000": { "opened": 1667520000, "o": 30.86, "h": 34.2, "l": 30.66, "c": 33.74, "v": 4106770.6, "qv": 134935951.6667, "taker_buy_qv": 71073845.7571, "taker_buy_valid": 1 }, "1667606400": { "opened": 1667606400, "o": 33.73, "h": 38.79, "l": 33.66, "c": 36.9, "v": 7466083.52, "qv": 272433712.0872, "taker_buy_qv": 138500166.4288, "taker_buy_valid": 1 }, "1667692800": { "opened": 1667692800, "o": 36.9, "h": 37.06, "l": 32.31, "c": 32.62, "v": 4722074.05, "qv": 164782709.5099, "taker_buy_qv": 78743892.9296, "taker_buy_valid": 1 }, "1667779200": { "opened": 1667779200, "o": 32.61, "h": 33.13, "l": 28.0, "c": 29.62, "v": 9810937.64, "qv": 308389485.1667, "taker_buy_qv": 142984954.2906, "taker_buy_valid": 1 }, "1667865600": { "opened": 1667865600, "o": 29.62, "h": 31.72, "l": 19.8, "c": 24.38, "v": 28156844.019, "qv": 745105277.800207, "taker_buy_qv": 362492727.92945, "taker_buy_valid": 1 }, "1667952000": { "opened": 1667952000, "o": 24.38, "h": 24.38, "l": 12.37, "c": 14.08, "v": 34965021.076, "qv": 604959490.742503, "taker_buy_qv": 295279080.24413, "taker_buy_valid": 1 }, "1668038400": { "opened": 1668038400, "o": 14.08, "h": 18.87, "l": 13.14, "c": 17.66, "v": 31278279.25, "qv": 494275918.8863, "taker_buy_qv": 252133227.0316, "taker_buy_valid": 1 }, "1668124800": { "opened": 1668124800, "o": 17.65, "h": 18.31, "l": 15.1, "c": 16.45, "v": 16952323.15, "qv": 283397692.0683, "taker_buy_qv": 147568132.1606, "taker_buy_valid": 1 }, "1668211200": { "opened": 1668211200, "o": 16.46, "h": 16.53, "l": 14.47, "c": 14.58, "v": 6958266.14, "qv": 106603740.9743, "taker_buy_qv": 49876149.3438, "taker_buy_valid": 1 }, "1668297600": { "opened": 1668297600, "o": 14.58, "h": 14.74, "l": 13.02, "c": 13.18, "v": 7632404.82, "qv": 106360669.2869, "taker_buy_qv": 52477795.0732, "taker_buy_valid": 1 }, "1668384000": { "opened": 1668384000, "o": 13.18, "h": 15.01, "l": 12.07, "c": 14.0, "v": 12412181.95, "qv": 171237609.7191, "taker_buy_qv": 86577144.4824, "taker_buy_valid": 1 }, "1668470400": { "opened": 1668470400, "o": 14.0, "h": 15.1, "l": 13.82, "c": 14.32, "v": 7666656.34, "qv": 110580868.7186, "taker_buy_qv": 57018114.7175, "taker_buy_valid": 1 }, "1668556800": { "opened": 1668556800, "o": 14.32, "h": 14.64, "l": 13.64, "c": 14.27, "v": 4117412.48, "qv": 58349495.4387, "taker_buy_qv": 28223368.6814, "taker_buy_valid": 1 }, "1668643200": { "opened": 1668643200, "o": 14.27, "h": 14.5, "l": 12.93, "c": 13.65, "v": 6589277.99, "qv": 90166530.5767, "taker_buy_qv": 42540237.7563, "taker_buy_valid": 1 }, "1668729600": { "opened": 1668729600, "o": 13.65, "h": 13.89, "l": 13.0, "c": 13.27, "v": 2949495.18, "qv": 39653187.5079, "taker_buy_qv": 19675093.9096, "taker_buy_valid": 1 }, "1668816000": { "opened": 1668816000, "o": 13.28, "h": 13.28, "l": 12.58, "c": 12.84, "v": 2920148.22, "qv": 37459974.3927, "taker_buy_qv": 18483800.5249, "taker_buy_valid": 1 }, "1668902400": { "opened": 1668902400, "o": 12.84, "h": 13.58, "l": 12.1, "c": 12.27, "v": 4790066.03, "qv": 61291532.9701, "taker_buy_qv": 28911714.1009, "taker_buy_valid": 1 }, "1668988800": { "opened": 1668988800, "o": 12.26, "h": 12.29, "l": 11.27, "c": 11.83, "v": 4921177.259, "qv": 58064656.239262, "taker_buy_qv": 27606863.9681, "taker_buy_valid": 1 }, "1669075200": { "opened": 1669075200, "o": 11.83, "h": 12.5, "l": 10.94, "c": 12.44, "v": 5495351.55, "qv": 64284791.2958, "taker_buy_qv": 32573280.923, "taker_buy_valid": 1 }, "1669161600": { "opened": 1669161600, "o": 12.43, "h": 14.5, "l": 12.4, "c": 14.36, "v": 7872882.42, "qv": 105011604.6065, "taker_buy_qv": 52865287.5512, "taker_buy_valid": 1 }, "1669248000": { "opened": 1669248000, "o": 14.36, "h": 14.96, "l": 13.84, "c": 14.59, "v": 4725295.69, "qv": 68013704.6707, "taker_buy_qv": 34036653.9139, "taker_buy_valid": 1 }, "1669334400": { "opened": 1669334400, "o": 14.6, "h": 14.61, "l": 13.91, "c": 14.03, "v": 2819515.28, "qv": 39918747.0179, "taker_buy_qv": 17690660.4371, "taker_buy_valid": 1 }, "1669420800": { "opened": 1669420800, "o": 14.03, "h": 14.98, "l": 13.97, "c": 14.17, "v": 2911827.78, "qv": 42001304.9539, "taker_buy_qv": 21078616.7117, "taker_buy_valid": 1 }, "1669507200": { "opened": 1669507200, "o": 14.17, "h": 14.45, "l": 14.05, "c": 14.12, "v": 2063327.08, "qv": 29472967.3289, "taker_buy_qv": 14054435.0508, "taker_buy_valid": 1 }, "1669593600": { "opened": 1669593600, "o": 14.11, "h": 14.17, "l": 12.78, "c": 13.32, "v": 4718682.44, "qv": 63044912.9796, "taker_buy_qv": 29605695.7701, "taker_buy_valid": 1 }, "1669680000": { "opened": 1669680000, "o": 13.33, "h": 13.96, "l": 13.14, "c": 13.34, "v": 2605636.41, "qv": 35266841.3659, "taker_buy_qv": 17496338.0806, "taker_buy_valid": 1 }, "1669766400": { "opened": 1669766400, "o": 13.35, "h": 14.32, "l": 13.21, "c": 14.16, "v": 3599962.88, "qv": 49268922.7456, "taker_buy_qv": 23707377.633, "taker_buy_valid": 1 }, "1669852800": { "opened": 1669852800, "o": 14.17, "h": 14.19, "l": 13.4, "c": 13.51, "v": 2567835.92, "qv": 35283701.8709, "taker_buy_qv": 16157522.896, "taker_buy_valid": 1 }, "1669939200": { "opened": 1669939200, "o": 13.51, "h": 13.84, "l": 13.33, "c": 13.71, "v": 2865008.71, "qv": 38880254.2555, "taker_buy_qv": 18234708.6782, "taker_buy_valid": 1 }, "1670025600": { "opened": 1670025600, "o": 13.71, "h": 13.77, "l": 13.2, "c": 13.29, "v": 1958859.38, "qv": 26510419.9808, "taker_buy_qv": 12253443.4963, "taker_buy_valid": 1 }, "1670112000": { "opened": 1670112000, "o": 13.29, "h": 13.75, "l": 13.27, "c": 13.71, "v": 1778118.75, "qv": 24011576.8554, "taker_buy_qv": 11164704.8243, "taker_buy_valid": 1 }, "1670198400": { "opened": 1670198400, "o": 13.71, "h": 14.17, "l": 13.58, "c": 13.82, "v": 3962489.89, "qv": 55137018.0152, "taker_buy_qv": 27165596.0676, "taker_buy_valid": 1 }, "1670284800": { "opened": 1670284800, "o": 13.82, "h": 14.38, "l": 13.81, "c": 14.3, "v": 3280084.71, "qv": 46177390.4947, "taker_buy_qv": 23555981.6823, "taker_buy_valid": 1 }, "1670371200": { "opened": 1670371200, "o": 14.3, "h": 14.34, "l": 13.39, "c": 13.49, "v": 2647330.66, "qv": 36316567.7892, "taker_buy_qv": 16297933.5121, "taker_buy_valid": 1 }, "1670457600": { "opened": 1670457600, "o": 13.49, "h": 13.77, "l": 13.27, "c": 13.69, "v": 2218371.02, "qv": 29973338.0257, "taker_buy_qv": 13416471.6885, "taker_buy_valid": 1 }, "1670544000": { "opened": 1670544000, "o": 13.69, "h": 14.02, "l": 13.51, "c": 13.59, "v": 2597941.96, "qv": 35741987.3066, "taker_buy_qv": 16799670.8402, "taker_buy_valid": 1 }, "1670630400": { "opened": 1670630400, "o": 13.58, "h": 13.73, "l": 13.54, "c": 13.58, "v": 950118.11, "qv": 12943087.0124, "taker_buy_qv": 5615740.1025, "taker_buy_valid": 1 }, "1670716800": { "opened": 1670716800, "o": 13.58, "h": 13.8, "l": 13.39, "c": 13.42, "v": 1210234.56, "qv": 16488172.7352, "taker_buy_qv": 7147715.1327, "taker_buy_valid": 1 }, "1670803200": { "opened": 1670803200, "o": 13.42, "h": 13.5, "l": 12.82, "c": 13.31, "v": 2644017.08, "qv": 34795876.6935, "taker_buy_qv": 17286858.5214, "taker_buy_valid": 1 }, "1670889600": { "opened": 1670889600, "o": 13.31, "h": 14.15, "l": 12.76, "c": 13.89, "v": 3963954.49, "qv": 53647953.5915, "taker_buy_qv": 25343332.4004, "taker_buy_valid": 1 }, "1670976000": { "opened": 1670976000, "o": 13.9, "h": 14.96, "l": 13.81, "c": 14.12, "v": 5084591.13, "qv": 73011670.0454, "taker_buy_qv": 36078743.1688, "taker_buy_valid": 1 }, "1671062400": { "opened": 1671062400, "o": 14.12, "h": 14.52, "l": 13.86, "c": 14.04, "v": 2711381.25, "qv": 38233174.5311, "taker_buy_qv": 17350296.0866, "taker_buy_valid": 1 }, "1671148800": { "opened": 1671148800, "o": 14.05, "h": 14.17, "l": 12.0, "c": 12.25, "v": 4522833.23, "qv": 59074303.446, "taker_buy_qv": 27925193.7409, "taker_buy_valid": 1 }, "1671235200": { "opened": 1671235200, "o": 12.25, "h": 12.6, "l": 11.92, "c": 12.51, "v": 2465880.45, "qv": 30275875.4776, "taker_buy_qv": 15342439.3012, "taker_buy_valid": 1 }, "1671321600": { "opened": 1671321600, "o": 12.5, "h": 12.6, "l": 12.25, "c": 12.38, "v": 1358593.49, "qv": 16889762.1124, "taker_buy_qv": 7918324.3942, "taker_buy_valid": 1 }, "1671408000": { "opened": 1671408000, "o": 12.38, "h": 12.59, "l": 11.66, "c": 11.94, "v": 2385052.59, "qv": 29005256.2365, "taker_buy_qv": 13998509.122, "taker_buy_valid": 1 }, "1671494400": { "opened": 1671494400, "o": 11.94, "h": 12.49, "l": 11.84, "c": 12.26, "v": 1699256.37, "qv": 20852720.2713, "taker_buy_qv": 9721732.457, "taker_buy_valid": 1 }, "1671580800": { "opened": 1671580800, "o": 12.26, "h": 12.29, "l": 11.9, "c": 12.14, "v": 1549774.66, "qv": 18693850.6327, "taker_buy_qv": 8456655.2063, "taker_buy_valid": 1 }, "1671667200": { "opened": 1671667200, "o": 12.14, "h": 12.19, "l": 11.67, "c": 11.82, "v": 1805407.09, "qv": 21542776.7838, "taker_buy_qv": 9849438.8353, "taker_buy_valid": 1 }, "1671753600": { "opened": 1671753600, "o": 11.81, "h": 12.11, "l": 11.72, "c": 11.78, "v": 1647382.32, "qv": 19580748.0832, "taker_buy_qv": 9650128.1346, "taker_buy_valid": 1 }, "1671840000": { "opened": 1671840000, "o": 11.79, "h": 11.79, "l": 11.07, "c": 11.45, "v": 2286878.14, "qv": 26033045.1144, "taker_buy_qv": 12336561.6617, "taker_buy_valid": 1 }, "1671926400": { "opened": 1671926400, "o": 11.45, "h": 11.56, "l": 11.24, "c": 11.38, "v": 916417.64, "qv": 10444203.1737, "taker_buy_qv": 4905480.497, "taker_buy_valid": 1 }, "1672012800": { "opened": 1672012800, "o": 11.39, "h": 11.49, "l": 11.06, "c": 11.32, "v": 1613225.82, "qv": 18177914.3844, "taker_buy_qv": 8490918.7602, "taker_buy_valid": 1 }, "1672099200": { "opened": 1672099200, "o": 11.33, "h": 11.44, "l": 10.71, "c": 11.09, "v": 3052197.59, "qv": 33580524.4483, "taker_buy_qv": 15721386.5215, "taker_buy_valid": 1 }, "1672185600": { "opened": 1672185600, "o": 11.1, "h": 11.12, "l": 9.39, "c": 9.76, "v": 7362205.181, "qv": 73951659.2539, "taker_buy_qv": 34438978.0912, "taker_buy_valid": 1 }, "1672272000": { "opened": 1672272000, "o": 9.76, "h": 10.89, "l": 8.0, "c": 9.64, "v": 12093989.53, "qv": 110705885.85642, "taker_buy_qv": 53079362.2566, "taker_buy_valid": 1 }, "1672358400": { "opened": 1672358400, "o": 9.64, "h": 10.26, "l": 9.0, "c": 9.9, "v": 12587079.51, "qv": 121032784.4865, "taker_buy_qv": 58359983.1982, "taker_buy_valid": 1 }, "1672444800": { "opened": 1672444800, "o": 9.91, "h": 10.2, "l": 9.66, "c": 9.97, "v": 3621434.65, "qv": 36021998.1605, "taker_buy_qv": 17652609.1659, "taker_buy_valid": 1 }, "1672531200": { "opened": 1672531200, "o": 9.97, "h": 10.09, "l": 9.69, "c": 9.99, "v": 2287512.63, "qv": 22677368.606, "taker_buy_qv": 11045804.671, "taker_buy_valid": 1 }, "1672617600": { "opened": 1672617600, "o": 9.99, "h": 12.0, "l": 9.81, "c": 11.28, "v": 7628264.93, "qv": 84247394.8021, "taker_buy_qv": 43628767.6345, "taker_buy_valid": 1 }, "1672704000": { "opened": 1672704000, "o": 11.28, "h": 13.91, "l": 11.0, "c": 13.37, "v": 14986491.36, "qv": 187865593.433, "taker_buy_qv": 98407837.7524, "taker_buy_valid": 1 }, "1672790400": { "opened": 1672790400, "o": 13.37, "h": 14.24, "l": 12.83, "c": 13.43, "v": 12612735.49, "qv": 171471280.1082, "taker_buy_qv": 87404237.3931, "taker_buy_valid": 1 }, "1672876800": { "opened": 1672876800, "o": 13.43, "h": 13.89, "l": 12.95, "c": 13.43, "v": 5834353.76, "qv": 77737743.1028, "taker_buy_qv": 37636727.6365, "taker_buy_valid": 1 }, "1672963200": { "opened": 1672963200, "o": 13.43, "h": 13.6, "l": 12.69, "c": 13.5, "v": 5404648.48, "qv": 71212454.9079, "taker_buy_qv": 34148253.1614, "taker_buy_valid": 1 }, "1673049600": { "opened": 1673049600, "o": 13.51, "h": 13.51, "l": 13.01, "c": 13.1, "v": 1904950.91, "qv": 25243947.5092, "taker_buy_qv": 11273537.3943, "taker_buy_valid": 1 }, "1673136000": { "opened": 1673136000, "o": 13.1, "h": 14.89, "l": 12.85, "c": 14.45, "v": 6295596.12, "qv": 86019750.9483, "taker_buy_qv": 46407249.6919, "taker_buy_valid": 1 }, "1673222400": { "opened": 1673222400, "o": 14.46, "h": 17.5, "l": 14.28, "c": 16.25, "v": 19481959.57, "qv": 316363880.1986, "taker_buy_qv": 158153052.6401, "taker_buy_valid": 1 }, "1673308800": { "opened": 1673308800, "o": 16.25, "h": 16.73, "l": 15.57, "c": 16.2, "v": 8489417.77, "qv": 137351433.7181, "taker_buy_qv": 67453841.1346, "taker_buy_valid": 1 }, "1673395200": { "opened": 1673395200, "o": 16.2, "h": 16.67, "l": 15.28, "c": 16.36, "v": 6661616.67, "qv": 106146574.4196, "taker_buy_qv": 51464826.6662, "taker_buy_valid": 1 }, "1673481600": { "opened": 1673481600, "o": 16.37, "h": 17.0, "l": 15.54, "c": 16.59, "v": 9608670.96, "qv": 156910911.0103, "taker_buy_qv": 79569633.7181, "taker_buy_valid": 1 }, "1673568000": { "opened": 1673568000, "o": 16.59, "h": 18.65, "l": 16.29, "c": 18.29, "v": 10929884.4, "qv": 188439640.5455, "taker_buy_qv": 99321551.3497, "taker_buy_valid": 1 }, "1673654400": { "opened": 1673654400, "o": 18.29, "h": 24.75, "l": 18.2, "c": 24.24, "v": 25997232.06, "qv": 582130895.5072, "taker_buy_qv": 291116670.4633, "taker_buy_valid": 1 }, "1673740800": { "opened": 1673740800, "o": 24.23, "h": 25.0, "l": 21.98, "c": 22.89, "v": 11258028.55, "qv": 260922697.1761, "taker_buy_qv": 127727954.7121, "taker_buy_valid": 1 }, "1673827200": { "opened": 1673827200, "o": 22.9, "h": 25.0, "l": 22.3, "c": 23.58, "v": 10043368.28, "qv": 236275598.1671, "taker_buy_qv": 117066747.359, "taker_buy_valid": 1 }, "1673913600": { "opened": 1673913600, "o": 23.58, "h": 23.95, "l": 22.7, "c": 22.86, "v": 6056942.68, "qv": 141744206.6662, "taker_buy_qv": 65753485.0691, "taker_buy_valid": 1 }, "1674000000": { "opened": 1674000000, "o": 22.86, "h": 23.65, "l": 20.34, "c": 20.79, "v": 11341710.32, "qv": 249548184.959, "taker_buy_qv": 121801563.9191, "taker_buy_valid": 1 }, "1674086400": { "opened": 1674086400, "o": 20.78, "h": 21.88, "l": 20.41, "c": 21.4, "v": 6113345.07, "qv": 129469309.5297, "taker_buy_qv": 64194810.1164, "taker_buy_valid": 1 }, "1674172800": { "opened": 1674172800, "o": 21.4, "h": 25.82, "l": 20.93, "c": 25.51, "v": 9652433.39, "qv": 224450465.311, "taker_buy_qv": 116905410.9385, "taker_buy_valid": 1 }, "1674259200": { "opened": 1674259200, "o": 25.51, "h": 26.6, "l": 24.24, "c": 24.57, "v": 12782858.69, "qv": 323053489.4484, "taker_buy_qv": 159079633.8584, "taker_buy_valid": 1 }, "1674345600": { "opened": 1674345600, "o": 24.56, "h": 25.45, "l": 23.5, "c": 24.21, "v": 6496779.26, "qv": 161129672.5073, "taker_buy_qv": 78247404.356, "taker_buy_valid": 1 }, "1674432000": { "opened": 1674432000, "o": 24.21, "h": 24.93, "l": 23.7, "c": 24.33, "v": 6100483.98, "qv": 148819700.0186, "taker_buy_qv": 72673918.7691, "taker_buy_valid": 1 }, "1674518400": { "opened": 1674518400, "o": 24.32, "h": 25.24, "l": 22.25, "c": 22.78, "v": 6121565.88, "qv": 147893897.2001, "taker_buy_qv": 71056382.8693, "taker_buy_valid": 1 }, "1674604800": { "opened": 1674604800, "o": 22.77, "h": 25.43, "l": 22.24, "c": 24.52, "v": 8332368.29, "qv": 197305373.3786, "taker_buy_qv": 98432912.3557, "taker_buy_valid": 1 }, "1674691200": { "opened": 1674691200, "o": 24.53, "h": 25.23, "l": 23.73, "c": 24.33, "v": 5450404.1, "qv": 133760026.4129, "taker_buy_qv": 65974576.6058, "taker_buy_valid": 1 }, "1674777600": { "opened": 1674777600, "o": 24.33, "h": 24.96, "l": 23.27, "c": 24.43, "v": 4729055.76, "qv": 113487754.4239, "taker_buy_qv": 54550839.3974, "taker_buy_valid": 1 }, "1674864000": { "opened": 1674864000, "o": 24.43, "h": 25.24, "l": 23.7, "c": 24.0, "v": 3377884.1, "qv": 82088985.9207, "taker_buy_qv": 39658963.5813, "taker_buy_valid": 1 }, "1674950400": { "opened": 1674950400, "o": 24.0, "h": 26.8, "l": 23.73, "c": 26.07, "v": 7785906.2, "qv": 198403773.4859, "taker_buy_qv": 104220552.3261, "taker_buy_valid": 1 }, "1675036800": { "opened": 1675036800, "o": 26.07, "h": 26.31, "l": 23.11, "c": 23.96, "v": 7532450.12, "qv": 184489313.7033, "taker_buy_qv": 85781007.9102, "taker_buy_valid": 1 }, "1675123200": { "opened": 1675123200, "o": 23.97, "h": 24.47, "l": 23.49, "c": 23.92, "v": 4062387.09, "qv": 97470696.9435, "taker_buy_qv": 47777648.0509, "taker_buy_valid": 1 }, "1675209600": { "opened": 1675209600, "o": 23.93, "h": 25.22, "l": 22.48, "c": 25.0, "v": 7304888.31, "qv": 173855967.4862, "taker_buy_qv": 86434778.7825, "taker_buy_valid": 1 }, "1675296000": { "opened": 1675296000, "o": 25.0, "h": 26.15, "l": 24.05, "c": 24.32, "v": 7246590.58, "qv": 182296022.6084, "taker_buy_qv": 92327564.1918, "taker_buy_valid": 1 }, "1675382400": { "opened": 1675382400, "o": 24.32, "h": 25.07, "l": 24.01, "c": 24.69, "v": 4759274.31, "qv": 116686417.1035, "taker_buy_qv": 57503447.9271, "taker_buy_valid": 1 }, "1675468800": { "opened": 1675468800, "o": 24.69, "h": 24.95, "l": 24.17, "c": 24.34, "v": 2034159.41, "qv": 50018630.8464, "taker_buy_qv": 23228410.146, "taker_buy_valid": 1 }, "1675555200": { "opened": 1675555200, "o": 24.34, "h": 24.46, "l": 23.02, "c": 23.47, "v": 4822304.59, "qv": 114325096.5203, "taker_buy_qv": 53474578.0277, "taker_buy_valid": 1 }, "1675641600": { "opened": 1675641600, "o": 23.46, "h": 23.72, "l": 22.45, "c": 22.66, "v": 3592829.38, "qv": 83162189.8951, "taker_buy_qv": 39530803.9681, "taker_buy_valid": 1 }, "1675728000": { "opened": 1675728000, "o": 22.65, "h": 23.96, "l": 22.54, "c": 23.82, "v": 4900023.85, "qv": 113919835.6398, "taker_buy_qv": 56458526.082, "taker_buy_valid": 1 }, "1675814400": { "opened": 1675814400, "o": 23.82, "h": 24.24, "l": 22.8, "c": 23.22, "v": 3970029.14, "qv": 93320916.9079, "taker_buy_qv": 44895534.1744, "taker_buy_valid": 1 }, "1675900800": { "opened": 1675900800, "o": 23.21, "h": 23.35, "l": 20.0, "c": 20.48, "v": 6398790.64, "qv": 140853126.4038, "taker_buy_qv": 65594281.8782, "taker_buy_valid": 1 }, "1675987200": { "opened": 1675987200, "o": 20.48, "h": 21.2, "l": 19.68, "c": 20.11, "v": 5523024.53, "qv": 114043614.2483, "taker_buy_qv": 52704917.3096, "taker_buy_valid": 1 }, "1676073600": { "opened": 1676073600, "o": 20.1, "h": 20.92, "l": 20.1, "c": 20.81, "v": 1859852.98, "qv": 37966292.1576, "taker_buy_qv": 18884883.8242, "taker_buy_valid": 1 }, "1676160000": { "opened": 1676160000, "o": 20.81, "h": 22.59, "l": 20.62, "c": 21.49, "v": 4625241.81, "qv": 99659665.35, "taker_buy_qv": 49424135.3764, "taker_buy_valid": 1 }, "1676246400": { "opened": 1676246400, "o": 21.49, "h": 21.61, "l": 19.73, "c": 20.77, "v": 6685330.04, "qv": 137841810.9737, "taker_buy_qv": 64387125.1037, "taker_buy_valid": 1 }, "1676332800": { "opened": 1676332800, "o": 20.77, "h": 22.37, "l": 20.66, "c": 21.84, "v": 7639521.83, "qv": 164389151.8082, "taker_buy_qv": 81996306.2545, "taker_buy_valid": 1 }, "1676419200": { "opened": 1676419200, "o": 21.84, "h": 23.99, "l": 21.45, "c": 23.86, "v": 5587903.97, "qv": 126682730.283, "taker_buy_qv": 66118850.1512, "taker_buy_valid": 1 }, "1676505600": { "opened": 1676505600, "o": 23.86, "h": 24.2, "l": 22.2, "c": 22.24, "v": 6832612.63, "qv": 160295399.2841, "taker_buy_qv": 77263924.3299, "taker_buy_valid": 1 }, "1676592000": { "opened": 1676592000, "o": 22.24, "h": 23.54, "l": 21.99, "c": 23.14, "v": 4539817.75, "qv": 103726111.0098, "taker_buy_qv": 51995861.9826, "taker_buy_valid": 1 }, "1676678400": { "opened": 1676678400, "o": 23.14, "h": 23.94, "l": 22.92, "c": 23.45, "v": 2647511.0, "qv": 61949018.6979, "taker_buy_qv": 30645861.6401, "taker_buy_valid": 1 }, "1676764800": { "opened": 1676764800, "o": 23.46, "h": 25.64, "l": 23.2, "c": 24.84, "v": 8316165.25, "qv": 203680508.218, "taker_buy_qv": 103618956.9539, "taker_buy_valid": 1 }, "1676851200": { "opened": 1676851200, "o": 24.83, "h": 27.12, "l": 24.11, "c": 26.26, "v": 10266239.07, "qv": 267714765.3583, "taker_buy_qv": 136260570.3715, "taker_buy_valid": 1 }, "1676937600": { "opened": 1676937600, "o": 26.26, "h": 26.61, "l": 24.5, "c": 24.98, "v": 6724448.02, "qv": 170844057.6607, "taker_buy_qv": 80397361.1932, "taker_buy_valid": 1 }, "1677024000": { "opened": 1677024000, "o": 24.98, "h": 25.24, "l": 23.21, "c": 24.16, "v": 7174305.66, "qv": 171234545.1979, "taker_buy_qv": 82693689.0094, "taker_buy_valid": 1 }, "1677110400": { "opened": 1677110400, "o": 24.16, "h": 24.69, "l": 23.6, "c": 23.91, "v": 4390966.09, "qv": 105959747.4924, "taker_buy_qv": 52477429.4883, "taker_buy_valid": 1 }, "1677196800": { "opened": 1677196800, "o": 23.91, "h": 24.13, "l": 22.46, "c": 23.07, "v": 4868888.31, "qv": 113551145.864, "taker_buy_qv": 51576078.3276, "taker_buy_valid": 1 }, "1677283200": { "opened": 1677283200, "o": 23.07, "h": 23.33, "l": 21.41, "c": 22.37, "v": 4541250.05, "qv": 101747626.2334, "taker_buy_qv": 47475903.4831, "taker_buy_valid": 1 }, "1677369600": { "opened": 1677369600, "o": 22.37, "h": 23.53, "l": 22.21, "c": 23.25, "v": 2817875.05, "qv": 64558477.8948, "taker_buy_qv": 32359756.152, "taker_buy_valid": 1 }, "1677456000": { "opened": 1677456000, "o": 23.25, "h": 23.41, "l": 22.32, "c": 22.68, "v": 3670697.58, "qv": 83962050.3112, "taker_buy_qv": 40397636.6959, "taker_buy_valid": 1 }, "1677542400": { "opened": 1677542400, "o": 22.68, "h": 22.75, "l": 21.75, "c": 21.89, "v": 2291715.21, "qv": 51071590.7125, "taker_buy_qv": 24036365.7456, "taker_buy_valid": 1 }, "1677628800": { "opened": 1677628800, "o": 21.88, "h": 22.91, "l": 21.65, "c": 22.51, "v": 2445602.61, "qv": 54847196.6386, "taker_buy_qv": 28337601.6069, "taker_buy_valid": 1 }, "1677715200": { "opened": 1677715200, "o": 22.5, "h": 22.65, "l": 21.67, "c": 22.0, "v": 2231193.36, "qv": 49073754.3441, "taker_buy_qv": 22616933.7781, "taker_buy_valid": 1 }, "1677801600": { "opened": 1677801600, "o": 22.0, "h": 22.02, "l": 20.34, "c": 21.42, "v": 3635280.89, "qv": 76486305.9361, "taker_buy_qv": 35805295.9811, "taker_buy_valid": 1 }, "1677888000": { "opened": 1677888000, "o": 21.42, "h": 21.62, "l": 20.2, "c": 20.98, "v": 1754082.61, "qv": 36745274.1578, "taker_buy_qv": 17256620.133, "taker_buy_valid": 1 }, "1677974400": { "opened": 1677974400, "o": 20.98, "h": 21.72, "l": 20.84, "c": 20.97, "v": 1733301.96, "qv": 36815880.4825, "taker_buy_qv": 18496322.9412, "taker_buy_valid": 1 }, "1678060800": { "opened": 1678060800, "o": 20.98, "h": 21.19, "l": 20.47, "c": 20.63, "v": 2216419.88, "qv": 46081041.9169, "taker_buy_qv": 23172386.2104, "taker_buy_valid": 1 }, "1678147200": { "opened": 1678147200, "o": 20.62, "h": 20.95, "l": 19.71, "c": 20.25, "v": 3104831.99, "qv": 63162152.5823, "taker_buy_qv": 30688319.0766, "taker_buy_valid": 1 }, "1678233600": { "opened": 1678233600, "o": 20.25, "h": 20.39, "l": 18.1, "c": 18.41, "v": 5826803.53, "qv": 111198944.9338, "taker_buy_qv": 51419294.8255, "taker_buy_valid": 1 }, "1678320000": { "opened": 1678320000, "o": 18.41, "h": 18.78, "l": 16.69, "c": 17.33, "v": 7832548.96, "qv": 139985823.0474, "taker_buy_qv": 69270280.2763, "taker_buy_valid": 1 }, "1678406400": { "opened": 1678406400, "o": 17.34, "h": 18.36, "l": 16.0, "c": 18.17, "v": 9520202.65, "qv": 163280019.6269, "taker_buy_qv": 81665329.8603, "taker_buy_valid": 1 }, "1678492800": { "opened": 1678492800, "o": 18.17, "h": 18.89, "l": 16.94, "c": 18.07, "v": 6593106.41, "qv": 117330612.9782, "taker_buy_qv": 58527626.3483, "taker_buy_valid": 1 }, "1678579200": { "opened": 1678579200, "o": 18.07, "h": 20.53, "l": 17.71, "c": 20.2, "v": 6555846.63, "qv": 123325702.2025, "taker_buy_qv": 63059184.1421, "taker_buy_valid": 1 }, "1678665600": { "opened": 1678665600, "o": 20.19, "h": 21.47, "l": 18.87, "c": 20.4, "v": 10652102.31, "qv": 213837675.7817, "taker_buy_qv": 107510387.452, "taker_buy_valid": 1 }, "1678752000": { "opened": 1678752000, "o": 20.4, "h": 22.12, "l": 19.75, "c": 20.86, "v": 9812864.39, "qv": 206265491.743, "taker_buy_qv": 104458407.7258, "taker_buy_valid": 1 }, "1678838400": { "opened": 1678838400, "o": 20.86, "h": 21.46, "l": 18.7, "c": 19.24, "v": 7661168.72, "qv": 152873436.1115, "taker_buy_qv": 73141094.9571, "taker_buy_valid": 1 }, "1678924800": { "opened": 1678924800, "o": 19.25, "h": 19.9, "l": 18.88, "c": 19.67, "v": 4381882.68, "qv": 85218944.7111, "taker_buy_qv": 41269920.0508, "taker_buy_valid": 1 }, "1679011200": { "opened": 1679011200, "o": 19.67, "h": 21.69, "l": 19.42, "c": 21.6, "v": 5853746.15, "qv": 119477590.3191, "taker_buy_qv": 59911169.0411, "taker_buy_valid": 1 }, "1679097600": { "opened": 1679097600, "o": 21.6, "h": 22.94, "l": 21.05, "c": 21.2, "v": 7417972.25, "qv": 163869083.7443, "taker_buy_qv": 81585414.1623, "taker_buy_valid": 1 }, "1679184000": { "opened": 1679184000, "o": 21.2, "h": 22.43, "l": 21.19, "c": 21.86, "v": 4290990.03, "qv": 93875263.5697, "taker_buy_qv": 47752090.2054, "taker_buy_valid": 1 }, "1679270400": { "opened": 1679270400, "o": 21.86, "h": 23.91, "l": 21.35, "c": 22.13, "v": 10056429.13, "qv": 229184068.5418, "taker_buy_qv": 116310878.3169, "taker_buy_valid": 1 }, "1679356800": { "opened": 1679356800, "o": 22.13, "h": 23.33, "l": 21.51, "c": 22.53, "v": 6547867.38, "qv": 147281635.2492, "taker_buy_qv": 72506473.5762, "taker_buy_valid": 1 }, "1679443200": { "opened": 1679443200, "o": 22.52, "h": 23.09, "l": 20.93, "c": 21.42, "v": 8602292.98, "qv": 190178186.1945, "taker_buy_qv": 93223664.4729, "taker_buy_valid": 1 }, "1679529600": { "opened": 1679529600, "o": 21.41, "h": 22.95, "l": 21.08, "c": 22.16, "v": 5049411.36, "qv": 110887607.2172, "taker_buy_qv": 58086155.2326, "taker_buy_valid": 1 }, "1679616000": { "opened": 1679616000, "o": 22.16, "h": 22.27, "l": 20.26, "c": 20.66, "v": 4995998.21, "qv": 105444805.2465, "taker_buy_qv": 53505549.6957, "taker_buy_valid": 1 }, "1679702400": { "opened": 1679702400, "o": 20.66, "h": 20.98, "l": 20.09, "c": 20.41, "v": 2338133.56, "qv": 48126751.7977, "taker_buy_qv": 22601982.0769, "taker_buy_valid": 1 }, "1679788800": { "opened": 1679788800, "o": 20.4, "h": 21.14, "l": 20.29, "c": 20.94, "v": 1848599.09, "qv": 38525107.7875, "taker_buy_qv": 19799794.0709, "taker_buy_valid": 1 }, "1679875200": { "opened": 1679875200, "o": 20.94, "h": 20.99, "l": 19.33, "c": 19.91, "v": 3556384.38, "qv": 71424696.4961, "taker_buy_qv": 33081523.1261, "taker_buy_valid": 1 }, "1679961600": { "opened": 1679961600, "o": 19.91, "h": 20.88, "l": 19.6, "c": 20.45, "v": 3316462.41, "qv": 66838750.3537, "taker_buy_qv": 32764623.3756, "taker_buy_valid": 1 }, "1680048000": { "opened": 1680048000, "o": 20.45, "h": 21.56, "l": 20.43, "c": 21.1, "v": 3377523.28, "qv": 71294760.149, "taker_buy_qv": 36558489.1354, "taker_buy_valid": 1 }, "1680134400": { "opened": 1680134400, "o": 21.1, "h": 21.67, "l": 20.16, "c": 20.55, "v": 4349577.78, "qv": 90293720.9049, "taker_buy_qv": 44839177.9388, "taker_buy_valid": 1 }, "1680220800": { "opened": 1680220800, "o": 20.55, "h": 21.49, "l": 20.04, "c": 21.16, "v": 3228391.27, "qv": 66841059.7936, "taker_buy_qv": 33486049.0864, "taker_buy_valid": 1 }, "1680307200": { "opened": 1680307200, "o": 21.15, "h": 21.34, "l": 20.74, "c": 21.08, "v": 1824463.55, "qv": 38378008.2739, "taker_buy_qv": 20254706.6773, "taker_buy_valid": 1 }, "1680393600": { "opened": 1680393600, "o": 21.07, "h": 21.3, "l": 20.23, "c": 20.52, "v": 1822345.58, "qv": 37792706.5648, "taker_buy_qv": 18314169.0311, "taker_buy_valid": 1 }, "1680480000": { "opened": 1680480000, "o": 20.52, "h": 20.99, "l": 19.94, "c": 20.45, "v": 3984085.57, "qv": 81293742.0618, "taker_buy_qv": 39278904.0106, "taker_buy_valid": 1 }, "1680566400": { "opened": 1680566400, "o": 20.45, "h": 21.26, "l": 20.28, "c": 20.92, "v": 2514863.89, "qv": 52336172.1135, "taker_buy_qv": 27013291.6914, "taker_buy_valid": 1 }, "1680652800": { "opened": 1680652800, "o": 20.91, "h": 21.34, "l": 20.58, "c": 20.97, "v": 2603072.26, "qv": 54699560.3752, "taker_buy_qv": 27634737.2631, "taker_buy_valid": 1 }, "1680739200": { "opened": 1680739200, "o": 20.96, "h": 20.99, "l": 20.43, "c": 20.62, "v": 1674280.5, "qv": 34623160.801, "taker_buy_qv": 16656293.3798, "taker_buy_valid": 1 }, "1680825600": { "opened": 1680825600, "o": 20.62, "h": 20.78, "l": 20.22, "c": 20.44, "v": 1220862.47, "qv": 24962530.9341, "taker_buy_qv": 12167300.287, "taker_buy_valid": 1 }, "1680912000": { "opened": 1680912000, "o": 20.44, "h": 20.74, "l": 19.85, "c": 20.04, "v": 1608993.48, "qv": 32613603.6507, "taker_buy_qv": 16276701.4046, "taker_buy_valid": 1 }, "1680998400": { "opened": 1680998400, "o": 20.04, "h": 20.44, "l": 19.87, "c": 20.28, "v": 1051608.84, "qv": 21204993.0137, "taker_buy_qv": 10787224.67, "taker_buy_valid": 1 }, "1681084800": { "opened": 1681084800, "o": 20.29, "h": 20.95, "l": 20.08, "c": 20.89, "v": 1615129.64, "qv": 33082258.5347, "taker_buy_qv": 17212808.8349, "taker_buy_valid": 1 }, "1681171200": { "opened": 1681171200, "o": 20.89, "h": 23.68, "l": 20.82, "c": 22.98, "v": 8297859.99, "qv": 187821252.6031, "taker_buy_qv": 96261090.9258, "taker_buy_valid": 1 }, "1681257600": { "opened": 1681257600, "o": 22.99, "h": 24.48, "l": 22.29, "c": 23.8, "v": 10374263.08, "qv": 245273383.4527, "taker_buy_qv": 125957700.7719, "taker_buy_valid": 1 }, "1681344000": { "opened": 1681344000, "o": 23.81, "h": 25.3, "l": 23.63, "c": 24.43, "v": 6063385.78, "qv": 148267011.9938, "taker_buy_qv": 74184073.6794, "taker_buy_valid": 1 }, "1681430400": { "opened": 1681430400, "o": 24.43, "h": 25.49, "l": 23.73, "c": 24.71, "v": 6432126.81, "qv": 158987936.1012, "taker_buy_qv": 80479495.2968, "taker_buy_valid": 1 }, "1681516800": { "opened": 1681516800, "o": 24.72, "h": 24.8, "l": 23.81, "c": 24.05, "v": 2861426.92, "qv": 69401166.774, "taker_buy_qv": 34516351.4253, "taker_buy_valid": 1 }, "1681603200": { "opened": 1681603200, "o": 24.05, "h": 25.49, "l": 23.81, "c": 25.34, "v": 3471417.67, "qv": 85696287.3758, "taker_buy_qv": 44359835.6321, "taker_buy_valid": 1 }, "1681689600": { "opened": 1681689600, "o": 25.34, "h": 26.0, "l": 24.28, "c": 24.58, "v": 5631537.5, "qv": 141638685.5921, "taker_buy_qv": 68264527.664, "taker_buy_valid": 1 }, "1681776000": { "opened": 1681776000, "o": 24.57, "h": 25.44, "l": 24.0, "c": 24.82, "v": 3477504.6, "qv": 86340721.1576, "taker_buy_qv": 43378086.597, "taker_buy_valid": 1 }, "1681862400": { "opened": 1681862400, "o": 24.82, "h": 24.98, "l": 21.71, "c": 22.66, "v": 6650547.99, "qv": 154611702.9451, "taker_buy_qv": 76503771.0302, "taker_buy_valid": 1 }, "1681948800": { "opened": 1681948800, "o": 22.66, "h": 23.18, "l": 21.59, "c": 22.2, "v": 5486212.56, "qv": 122984399.7062, "taker_buy_qv": 58427637.4071, "taker_buy_valid": 1 }, "1682035200": { "opened": 1682035200, "o": 22.19, "h": 22.41, "l": 21.0, "c": 21.25, "v": 4194496.37, "qv": 91117869.2633, "taker_buy_qv": 44015463.1066, "taker_buy_valid": 1 }, "1682121600": { "opened": 1682121600, "o": 21.26, "h": 21.99, "l": 21.05, "c": 21.79, "v": 1831214.09, "qv": 39509360.2929, "taker_buy_qv": 20717776.3146, "taker_buy_valid": 1 }, "1682208000": { "opened": 1682208000, "o": 21.79, "h": 22.25, "l": 20.91, "c": 21.47, "v": 2754139.65, "qv": 59657685.9679, "taker_buy_qv": 30134113.9032, "taker_buy_valid": 1 }, "1682294400": { "opened": 1682294400, "o": 21.47, "h": 22.02, "l": 21.0, "c": 21.38, "v": 3120614.16, "qv": 67118302.581, "taker_buy_qv": 32541739.8329, "taker_buy_valid": 1 }, "1682380800": { "opened": 1682380800, "o": 21.39, "h": 21.97, "l": 20.73, "c": 21.93, "v": 3314599.54, "qv": 70038971.4649, "taker_buy_qv": 35823731.7314, "taker_buy_valid": 1 }, "1682467200": { "opened": 1682467200, "o": 21.94, "h": 22.97, "l": 20.36, "c": 21.28, "v": 6657868.13, "qv": 145622482.2452, "taker_buy_qv": 71109488.4392, "taker_buy_valid": 1 }, "1682553600": { "opened": 1682553600, "o": 21.28, "h": 22.52, "l": 21.18, "c": 22.33, "v": 4703115.03, "qv": 103151347.5371, "taker_buy_qv": 51968296.6026, "taker_buy_valid": 1 }, "1682640000": { "opened": 1682640000, "o": 22.34, "h": 23.5, "l": 22.16, "c": 23.34, "v": 4422324.38, "qv": 101037207.0132, "taker_buy_qv": 52385593.7297, "taker_buy_valid": 1 }, "1682726400": { "opened": 1682726400, "o": 23.34, "h": 23.89, "l": 22.9, "c": 23.19, "v": 3194699.55, "qv": 74573317.0256, "taker_buy_qv": 35986769.537, "taker_buy_valid": 1 }, "1682812800": { "opened": 1682812800, "o": 23.18, "h": 23.99, "l": 22.69, "c": 22.74, "v": 3110943.4, "qv": 72653365.1858, "taker_buy_qv": 36228127.0692, "taker_buy_valid": 1 }, "1682899200": { "opened": 1682899200, "o": 22.73, "h": 22.88, "l": 21.54, "c": 21.96, "v": 3758634.21, "qv": 83028090.5666, "taker_buy_qv": 42128855.1908, "taker_buy_valid": 1 }, "1682985600": { "opened": 1682985600, "o": 21.95, "h": 22.38, "l": 21.75, "c": 22.25, "v": 2566813.09, "qv": 56694549.2913, "taker_buy_qv": 28034876.7081, "taker_buy_valid": 1 }, "1683072000": { "opened": 1683072000, "o": 22.25, "h": 22.3, "l": 21.23, "c": 22.24, "v": 4181975.28, "qv": 90683868.5326, "taker_buy_qv": 45128164.3547, "taker_buy_valid": 1 }, "1683158400": { "opened": 1683158400, "o": 22.24, "h": 22.49, "l": 21.61, "c": 21.74, "v": 2529635.56, "qv": 55794938.995, "taker_buy_qv": 26891473.7713, "taker_buy_valid": 1 }, "1683244800": { "opened": 1683244800, "o": 21.74, "h": 23.07, "l": 21.56, "c": 22.82, "v": 3636404.07, "qv": 81078034.571, "taker_buy_qv": 41571636.5944, "taker_buy_valid": 1 }, "1683331200": { "opened": 1683331200, "o": 22.82, "h": 23.23, "l": 21.56, "c": 21.91, "v": 2849745.66, "qv": 63556974.2493, "taker_buy_qv": 30554817.6657, "taker_buy_valid": 1 }, "1683417600": { "opened": 1683417600, "o": 21.91, "h": 22.78, "l": 21.63, "c": 21.66, "v": 2954384.97, "qv": 65622089.6294, "taker_buy_qv": 33317846.2839, "taker_buy_valid": 1 }, "1683504000": { "opened": 1683504000, "o": 21.65, "h": 21.81, "l": 20.0, "c": 20.62, "v": 5254424.55, "qv": 110323115.846, "taker_buy_qv": 52037980.3367, "taker_buy_valid": 1 }, "1683590400": { "opened": 1683590400, "o": 20.63, "h": 21.0, "l": 20.4, "c": 20.65, "v": 2375473.6, "qv": 49074673.718, "taker_buy_qv": 23749712.5905, "taker_buy_valid": 1 }, "1683676800": { "opened": 1683676800, "o": 20.66, "h": 21.31, "l": 19.74, "c": 20.91, "v": 5057170.3, "qv": 105186175.6784, "taker_buy_qv": 52700415.1829, "taker_buy_valid": 1 }, "1683763200": { "opened": 1683763200, "o": 20.92, "h": 20.93, "l": 19.69, "c": 20.17, "v": 3721715.1, "qv": 75301830.7803, "taker_buy_qv": 37771226.3723, "taker_buy_valid": 1 }, "1683849600": { "opened": 1683849600, "o": 20.17, "h": 20.95, "l": 19.8, "c": 20.9, "v": 3076452.18, "qv": 62576189.0804, "taker_buy_qv": 31941404.1833, "taker_buy_valid": 1 }, "1683936000": { "opened": 1683936000, "o": 20.91, "h": 21.29, "l": 20.77, "c": 20.84, "v": 1835421.61, "qv": 38541774.649, "taker_buy_qv": 19153396.7508, "taker_buy_valid": 1 }, "1684022400": { "opened": 1684022400, "o": 20.83, "h": 21.28, "l": 20.62, "c": 20.93, "v": 1553375.08, "qv": 32524042.8007, "taker_buy_qv": 16779226.7752, "taker_buy_valid": 1 }, "1684108800": { "opened": 1684108800, "o": 20.93, "h": 21.52, "l": 20.6, "c": 20.99, "v": 2858317.83, "qv": 60589521.0732, "taker_buy_qv": 32541357.2723, "taker_buy_valid": 1 }, "1684195200": { "opened": 1684195200, "o": 20.98, "h": 21.13, "l": 20.43, "c": 20.67, "v": 2722401.44, "qv": 56488107.1277, "taker_buy_qv": 30766933.7497, "taker_buy_valid": 1 }, "1684281600": { "opened": 1684281600, "o": 20.68, "h": 21.23, "l": 20.42, "c": 21.06, "v": 2614414.01, "qv": 54381219.574, "taker_buy_qv": 28968549.4612, "taker_buy_valid": 1 }, "1684368000": { "opened": 1684368000, "o": 21.06, "h": 21.09, "l": 20.07, "c": 20.34, "v": 2624370.52, "qv": 54122873.6492, "taker_buy_qv": 27198493.4896, "taker_buy_valid": 1 }, "1684454400": { "opened": 1684454400, "o": 20.35, "h": 20.59, "l": 20.21, "c": 20.36, "v": 1214543.49, "qv": 24774397.6472, "taker_buy_qv": 12461127.3698, "taker_buy_valid": 1 }, "1684540800": { "opened": 1684540800, "o": 20.35, "h": 20.37, "l": 20.08, "c": 20.28, "v": 856718.98, "qv": 17331516.0412, "taker_buy_qv": 8790483.7365, "taker_buy_valid": 1 }, "1684627200": { "opened": 1684627200, "o": 20.28, "h": 20.39, "l": 19.33, "c": 19.61, "v": 1976334.78, "qv": 39399092.8894, "taker_buy_qv": 19065504.1276, "taker_buy_valid": 1 }, "1684713600": { "opened": 1684713600, "o": 19.61, "h": 20.03, "l": 19.28, "c": 19.53, "v": 2054927.32, "qv": 40435124.8665, "taker_buy_qv": 21163724.3284, "taker_buy_valid": 1 }, "1684800000": { "opened": 1684800000, "o": 19.52, "h": 20.18, "l": 19.42, "c": 20.02, "v": 2466255.33, "qv": 49125104.3996, "taker_buy_qv": 24981263.1086, "taker_buy_valid": 1 }, "1684886400": { "opened": 1684886400, "o": 20.02, "h": 20.07, "l": 18.66, "c": 19.22, "v": 2780601.57, "qv": 53714029.7822, "taker_buy_qv": 25233851.9897, "taker_buy_valid": 1 }, "1684972800": { "opened": 1684972800, "o": 19.22, "h": 19.58, "l": 18.77, "c": 19.25, "v": 1692742.89, "qv": 32636649.6644, "taker_buy_qv": 16926580.9611, "taker_buy_valid": 1 }, "1685059200": { "opened": 1685059200, "o": 19.25, "h": 19.56, "l": 19.08, "c": 19.35, "v": 1034272.52, "qv": 19995752.4831, "taker_buy_qv": 10312792.2315, "taker_buy_valid": 1 }, "1685145600": { "opened": 1685145600, "o": 19.35, "h": 20.54, "l": 19.33, "c": 20.43, "v": 1565995.03, "qv": 31175014.0542, "taker_buy_qv": 16973231.8555, "taker_buy_valid": 1 }, "1685232000": { "opened": 1685232000, "o": 20.42, "h": 21.19, "l": 20.29, "c": 20.81, "v": 2874459.57, "qv": 59442842.8656, "taker_buy_qv": 30127889.1845, "taker_buy_valid": 1 }, "1685318400": { "opened": 1685318400, "o": 20.81, "h": 20.98, "l": 20.26, "c": 20.57, "v": 2222352.38, "qv": 45832375.1958, "taker_buy_qv": 20921203.3051, "taker_buy_valid": 1 }, "1685404800": { "opened": 1685404800, "o": 20.57, "h": 21.4, "l": 20.46, "c": 21.25, "v": 3192653.91, "qv": 67259618.8489, "taker_buy_qv": 34316820.063, "taker_buy_valid": 1 }, "1685491200": { "opened": 1685491200, "o": 21.25, "h": 21.33, "l": 20.37, "c": 20.81, "v": 2050625.96, "qv": 42487752.8681, "taker_buy_qv": 20987782.3969, "taker_buy_valid": 1 }, "1685577600": { "opened": 1685577600, "o": 20.82, "h": 20.98, "l": 20.41, "c": 20.49, "v": 1732297.47, "qv": 35827115.892, "taker_buy_qv": 17138573.1361, "taker_buy_valid": 1 }, "1685664000": { "opened": 1685664000, "o": 20.49, "h": 21.37, "l": 20.3, "c": 21.26, "v": 2068166.11, "qv": 43533850.4529, "taker_buy_qv": 22368902.3579, "taker_buy_valid": 1 }, "1685750400": { "opened": 1685750400, "o": 21.26, "h": 21.35, "l": 20.95, "c": 21.19, "v": 1130915.88, "qv": 23911838.3216, "taker_buy_qv": 11564445.1858, "taker_buy_valid": 1 }, "1685836800": { "opened": 1685836800, "o": 21.19, "h": 22.3, "l": 21.03, "c": 21.82, "v": 2800007.16, "qv": 61235931.7012, "taker_buy_qv": 32829132.5329, "taker_buy_valid": 1 }, "1685923200": { "opened": 1685923200, "o": 21.83, "h": 22.06, "l": 19.03, "c": 20.0, "v": 6215040.24, "qv": 128314404.5497, "taker_buy_qv": 63016894.1399, "taker_buy_valid": 1 }, "1686009600": { "opened": 1686009600, "o": 20.01, "h": 20.7, "l": 19.23, "c": 20.38, "v": 4383534.14, "qv": 87570026.4616, "taker_buy_qv": 44315476.8582, "taker_buy_valid": 1 }, "1686096000": { "opened": 1686096000, "o": 20.38, "h": 20.53, "l": 18.5, "c": 18.64, "v": 3842270.95, "qv": 74564492.2795, "taker_buy_qv": 35510414.4128, "taker_buy_valid": 1 }, "1686182400": { "opened": 1686182400, "o": 18.64, "h": 19.11, "l": 18.23, "c": 18.89, "v": 2669714.01, "qv": 49983556.2839, "taker_buy_qv": 23752906.2285, "taker_buy_valid": 1 }, "1686268800": { "opened": 1686268800, "o": 18.88, "h": 19.37, "l": 17.11, "c": 17.4, "v": 4755455.49, "qv": 86834563.3293, "taker_buy_qv": 42096332.7064, "taker_buy_valid": 1 }, "1686355200": { "opened": 1686355200, "o": 17.4, "h": 17.43, "l": 12.8, "c": 15.61, "v": 17211734.83, "qv": 257899669.9241, "taker_buy_qv": 128942441.8513, "taker_buy_valid": 1 }, "1686441600": { "opened": 1686441600, "o": 15.61, "h": 16.18, "l": 15.11, "c": 15.55, "v": 6064017.28, "qv": 94450259.4782, "taker_buy_qv": 48362654.1678, "taker_buy_valid": 1 }, "1686528000": { "opened": 1686528000, "o": 15.55, "h": 15.69, "l": 14.74, "c": 15.19, "v": 5195357.99, "qv": 79018834.5821, "taker_buy_qv": 38989784.417, "taker_buy_valid": 1 }, "1686614400": { "opened": 1686614400, "o": 15.19, "h": 16.0, "l": 14.76, "c": 15.04, "v": 4814274.27, "qv": 73501068.0974, "taker_buy_qv": 37550080.0561, "taker_buy_valid": 1 }, "1686700800": { "opened": 1686700800, "o": 15.03, "h": 15.37, "l": 14.06, "c": 14.48, "v": 3978891.53, "qv": 59168861.0578, "taker_buy_qv": 29769549.5487, "taker_buy_valid": 1 }, "1686787200": { "opened": 1686787200, "o": 14.49, "h": 15.08, "l": 14.18, "c": 14.77, "v": 4700648.85, "qv": 68956600.1054, "taker_buy_qv": 31280976.6619, "taker_buy_valid": 1 }, "1686873600": { "opened": 1686873600, "o": 14.78, "h": 15.47, "l": 14.38, "c": 15.31, "v": 2809890.09, "qv": 42032019.3608, "taker_buy_qv": 20750657.4663, "taker_buy_valid": 1 }, "1686960000": { "opened": 1686960000, "o": 15.32, "h": 16.12, "l": 15.16, "c": 15.64, "v": 2500321.4, "qv": 39363071.3267, "taker_buy_qv": 19832550.0536, "taker_buy_valid": 1 }, "1687046400": { "opened": 1687046400, "o": 15.65, "h": 15.84, "l": 15.28, "c": 15.45, "v": 1603688.44, "qv": 24988841.2491, "taker_buy_qv": 12471061.0445, "taker_buy_valid": 1 }, "1687132800": { "opened": 1687132800, "o": 15.45, "h": 16.14, "l": 15.34, "c": 16.1, "v": 1890318.27, "qv": 29630700.9155, "taker_buy_qv": 15908248.2634, "taker_buy_valid": 1 }, "1687219200": { "opened": 1687219200, "o": 16.1, "h": 16.69, "l": 15.73, "c": 16.64, "v": 3005581.72, "qv": 48599821.6509, "taker_buy_qv": 24656921.2959, "taker_buy_valid": 1 }, "1687305600": { "opened": 1687305600, "o": 16.65, "h": 17.4, "l": 16.54, "c": 17.23, "v": 4146918.99, "qv": 70174971.8578, "taker_buy_qv": 34901391.5455, "taker_buy_valid": 1 }, "1687392000": { "opened": 1687392000, "o": 17.23, "h": 17.75, "l": 16.57, "c": 16.62, "v": 3547312.43, "qv": 60681208.2693, "taker_buy_qv": 28601242.9498, "taker_buy_valid": 1 }, "1687478400": { "opened": 1687478400, "o": 16.62, "h": 17.53, "l": 16.16, "c": 17.13, "v": 4851596.52, "qv": 81683374.9206, "taker_buy_qv": 40070927.1812, "taker_buy_valid": 1 }, "1687564800": { "opened": 1687564800, "o": 17.14, "h": 17.53, "l": 16.37, "c": 16.64, "v": 2908701.89, "qv": 49434893.8546, "taker_buy_qv": 24111692.7026, "taker_buy_valid": 1 }, "1687651200": { "opened": 1687651200, "o": 16.64, "h": 17.38, "l": 16.57, "c": 16.96, "v": 2723041.25, "qv": 46423157.9487, "taker_buy_qv": 22580540.7079, "taker_buy_valid": 1 }, "1687737600": { "opened": 1687737600, "o": 16.96, "h": 17.12, "l": 15.89, "c": 16.27, "v": 3056592.4, "qv": 50708531.8759, "taker_buy_qv": 25306241.9151, "taker_buy_valid": 1 }, "1687824000": { "opened": 1687824000, "o": 16.27, "h": 16.93, "l": 16.13, "c": 16.63, "v": 2951107.45, "qv": 48945681.0979, "taker_buy_qv": 24974069.7088, "taker_buy_valid": 1 }, "1687910400": { "opened": 1687910400, "o": 16.63, "h": 16.65, "l": 15.6, "c": 15.97, "v": 4040252.29, "qv": 65244690.9615, "taker_buy_qv": 30704798.559, "taker_buy_valid": 1 }, "1687996800": { "opened": 1687996800, "o": 15.98, "h": 18.28, "l": 15.87, "c": 17.99, "v": 7948251.73, "qv": 138922032.3826, "taker_buy_qv": 72056236.4793, "taker_buy_valid": 1 }, "1688083200": { "opened": 1688083200, "o": 18.0, "h": 20.03, "l": 17.01, "c": 18.86, "v": 11454016.49, "qv": 213782011.5099, "taker_buy_qv": 106223293.9108, "taker_buy_valid": 1 }, "1688169600": { "opened": 1688169600, "o": 18.85, "h": 19.0, "l": 17.9, "c": 18.7, "v": 3515091.93, "qv": 64576714.604, "taker_buy_qv": 30580817.8777, "taker_buy_valid": 1 }, "1688256000": { "opened": 1688256000, "o": 18.7, "h": 19.74, "l": 18.53, "c": 19.45, "v": 4872775.08, "qv": 93143280.6398, "taker_buy_qv": 46203456.0815, "taker_buy_valid": 1 }, "1688342400": { "opened": 1688342400, "o": 19.46, "h": 19.66, "l": 18.87, "c": 19.26, "v": 3065186.84, "qv": 59024387.909, "taker_buy_qv": 26140381.029, "taker_buy_valid": 1 }, "1688428800": { "opened": 1688428800, "o": 19.25, "h": 19.94, "l": 19.06, "c": 19.13, "v": 3096292.18, "qv": 60240000.1787, "taker_buy_qv": 27951195.3588, "taker_buy_valid": 1 }, "1688515200": { "opened": 1688515200, "o": 19.14, "h": 19.53, "l": 18.32, "c": 19.0, "v": 2415908.51, "qv": 45542827.1218, "taker_buy_qv": 21198209.0187, "taker_buy_valid": 1 }, "1688601600": { "opened": 1688601600, "o": 18.99, "h": 21.0, "l": 18.82, "c": 19.61, "v": 9598016.99, "qv": 191792798.087, "taker_buy_qv": 94125601.4829, "taker_buy_valid": 1 }, "1688688000": { "opened": 1688688000, "o": 19.61, "h": 21.9, "l": 19.26, "c": 21.5, "v": 9794096.48, "qv": 201924527.8472, "taker_buy_qv": 100540994.1094, "taker_buy_valid": 1 }, "1688774400": { "opened": 1688774400, "o": 21.51, "h": 22.5, "l": 21.32, "c": 21.81, "v": 6473021.26, "qv": 141295328.4756, "taker_buy_qv": 71935645.242, "taker_buy_valid": 1 }, "1688860800": { "opened": 1688860800, "o": 21.82, "h": 22.38, "l": 20.99, "c": 21.32, "v": 3867361.76, "qv": 83516230.0646, "taker_buy_qv": 41070401.8141, "taker_buy_valid": 1 }, "1688947200": { "opened": 1688947200, "o": 21.32, "h": 21.81, "l": 20.47, "c": 21.3, "v": 5671089.94, "qv": 119669352.0442, "taker_buy_qv": 57595657.3852, "taker_buy_valid": 1 }, "1689033600": { "opened": 1689033600, "o": 21.3, "h": 22.37, "l": 21.2, "c": 22.07, "v": 4616810.71, "qv": 101337891.1135, "taker_buy_qv": 50809132.5434, "taker_buy_valid": 1 }, "1689120000": { "opened": 1689120000, "o": 22.06, "h": 22.8, "l": 21.74, "c": 21.94, "v": 6086113.95, "qv": 135359662.4727, "taker_buy_qv": 69158613.4674, "taker_buy_valid": 1 }, "1689206400": { "opened": 1689206400, "o": 21.93, "h": 26.82, "l": 21.42, "c": 26.01, "v": 16102139.02, "qv": 395883099.3332, "taker_buy_qv": 205417823.1979, "taker_buy_valid": 1 }, "1689292800": { "opened": 1689292800, "o": 26.01, "h": 32.13, "l": 25.23, "c": 26.67, "v": 19571913.81, "qv": 548113747.1387, "taker_buy_qv": 285508407.1251, "taker_buy_valid": 1 }, "1689379200": { "opened": 1689379200, "o": 26.67, "h": 29.12, "l": 26.45, "c": 27.46, "v": 11042658.65, "qv": 308185912.933, "taker_buy_qv": 154095554.9689, "taker_buy_valid": 1 }, "1689465600": { "opened": 1689465600, "o": 27.47, "h": 28.7, "l": 26.46, "c": 27.42, "v": 6708916.61, "qv": 185949789.3068, "taker_buy_qv": 94834427.492, "taker_buy_valid": 1 }, "1689552000": { "opened": 1689552000, "o": 27.41, "h": 28.49, "l": 25.55, "c": 26.8, "v": 8662837.64, "qv": 233808383.0853, "taker_buy_qv": 121317319.79, "taker_buy_valid": 1 }, "1689638400": { "opened": 1689638400, "o": 26.8, "h": 27.09, "l": 24.76, "c": 25.54, "v": 6327315.88, "qv": 162539120.383, "taker_buy_qv": 82407487.4684, "taker_buy_valid": 1 }, "1689724800": { "opened": 1689724800, "o": 25.54, "h": 26.99, "l": 25.35, "c": 26.31, "v": 4966905.24, "qv": 130869739.9305, "taker_buy_qv": 63426017.2274, "taker_buy_valid": 1 }, "1689811200": { "opened": 1689811200, "o": 26.31, "h": 27.38, "l": 25.03, "c": 25.38, "v": 4977278.58, "qv": 130841441.1932, "taker_buy_qv": 63034650.061, "taker_buy_valid": 1 }, "1689897600": { "opened": 1689897600, "o": 25.38, "h": 26.0, "l": 25.06, "c": 25.5, "v": 3295444.38, "qv": 83937045.0701, "taker_buy_qv": 41846178.0362, "taker_buy_valid": 1 }, "1689984000": { "opened": 1689984000, "o": 25.51, "h": 25.97, "l": 24.0, "c": 24.52, "v": 2382898.21, "qv": 60174223.5534, "taker_buy_qv": 28624772.8032, "taker_buy_valid": 1 }, "1690070400": { "opened": 1690070400, "o": 24.52, "h": 25.26, "l": 24.15, "c": 24.76, "v": 2341589.79, "qv": 57939891.7406, "taker_buy_qv": 28424025.1075, "taker_buy_valid": 1 }, "1690156800": { "opened": 1690156800, "o": 24.76, "h": 24.83, "l": 22.89, "c": 23.37, "v": 4042066.22, "qv": 95589118.3535, "taker_buy_qv": 44479523.9554, "taker_buy_valid": 1 }, "1690243200": { "opened": 1690243200, "o": 23.36, "h": 23.6, "l": 22.73, "c": 23.27, "v": 2522195.44, "qv": 58601388.8823, "taker_buy_qv": 27244045.057, "taker_buy_valid": 1 }, "1690329600": { "opened": 1690329600, "o": 23.28, "h": 25.68, "l": 23.17, "c": 25.17, "v": 6033716.58, "qv": 148145864.3815, "taker_buy_qv": 70772793.1547, "taker_buy_valid": 1 }, "1690416000": { "opened": 1690416000, "o": 25.18, "h": 25.65, "l": 24.66, "c": 25.1, "v": 4207657.06, "qv": 105905173.1477, "taker_buy_qv": 51895783.4634, "taker_buy_valid": 1 }, "1690502400": { "opened": 1690502400, "o": 25.1, "h": 25.56, "l": 24.54, "c": 24.82, "v": 2736684.18, "qv": 68413824.7713, "taker_buy_qv": 34774889.1897, "taker_buy_valid": 1 }, "1690588800": { "opened": 1690588800, "o": 24.82, "h": 25.39, "l": 24.75, "c": 25.17, "v": 1768964.07, "qv": 44445373.719, "taker_buy_qv": 23838773.6438, "taker_buy_valid": 1 }, "1690675200": { "opened": 1690675200, "o": 25.17, "h": 25.21, "l": 23.47, "c": 24.25, "v": 2774658.63, "qv": 67970555.1828, "taker_buy_qv": 32242578.805, "taker_buy_valid": 1 }, "1690761600": { "opened": 1690761600, "o": 24.25, "h": 24.79, "l": 23.52, "c": 23.73, "v": 3167365.08, "qv": 76731579.0872, "taker_buy_qv": 36397476.7987, "taker_buy_valid": 1 }, "1690848000": { "opened": 1690848000, "o": 23.72, "h": 24.07, "l": 22.84, "c": 24.05, "v": 3598080.21, "qv": 84313016.4271, "taker_buy_qv": 42226572.0095, "taker_buy_valid": 1 }, "1690934400": { "opened": 1690934400, "o": 24.06, "h": 24.29, "l": 22.82, "c": 23.15, "v": 3308680.67, "qv": 77670104.6778, "taker_buy_qv": 36782484.0231, "taker_buy_valid": 1 }, "1691020800": { "opened": 1691020800, "o": 23.14, "h": 23.38, "l": 22.44, "c": 22.65, "v": 2981853.02, "qv": 68128726.6414, "taker_buy_qv": 33810706.6147, "taker_buy_valid": 1 }, "1691107200": { "opened": 1691107200, "o": 22.65, "h": 23.57, "l": 22.48, "c": 22.8, "v": 3225053.92, "qv": 74192665.6663, "taker_buy_qv": 36089086.4882, "taker_buy_valid": 1 }, "1691193600": { "opened": 1691193600, "o": 22.8, "h": 22.94, "l": 22.23, "c": 22.65, "v": 1781301.39, "qv": 40302201.422, "taker_buy_qv": 18930406.4576, "taker_buy_valid": 1 }, "1691280000": { "opened": 1691280000, "o": 22.66, "h": 23.48, "l": 22.58, "c": 23.2, "v": 2662470.7, "qv": 61527018.5438, "taker_buy_qv": 31383056.3341, "taker_buy_valid": 1 }, "1691366400": { "opened": 1691366400, "o": 23.2, "h": 23.67, "l": 22.27, "c": 23.12, "v": 3303008.9, "qv": 75746901.1799, "taker_buy_qv": 35947208.9064, "taker_buy_valid": 1 }, "1691452800": { "opened": 1691452800, "o": 23.11, "h": 24.79, "l": 23.02, "c": 24.22, "v": 4652753.86, "qv": 111090298.3643, "taker_buy_qv": 53362641.8657, "taker_buy_valid": 1 }, "1691539200": { "opened": 1691539200, "o": 24.22, "h": 24.99, "l": 24.1, "c": 24.38, "v": 3857674.95, "qv": 94808230.4201, "taker_buy_qv": 44799933.9361, "taker_buy_valid": 1 }, "1691625600": { "opened": 1691625600, "o": 24.39, "h": 24.89, "l": 24.13, "c": 24.62, "v": 2556841.66, "qv": 62687048.1736, "taker_buy_qv": 31090751.0399, "taker_buy_valid": 1 }, "1691712000": { "opened": 1691712000, "o": 24.63, "h": 24.93, "l": 24.34, "c": 24.62, "v": 2415119.74, "qv": 59437169.2551, "taker_buy_qv": 30459217.9621, "taker_buy_valid": 1 }, "1691798400": { "opened": 1691798400, "o": 24.63, "h": 25.24, "l": 24.4, "c": 24.91, "v": 1814019.36, "qv": 44812274.9433, "taker_buy_qv": 23288658.4353, "taker_buy_valid": 1 }, "1691884800": { "opened": 1691884800, "o": 24.91, "h": 24.95, "l": 24.21, "c": 24.23, "v": 2013530.94, "qv": 49547712.2162, "taker_buy_qv": 21675847.941, "taker_buy_valid": 1 }, "1691971200": { "opened": 1691971200, "o": 24.22, "h": 25.3, "l": 24.06, "c": 25.18, "v": 2935003.9, "qv": 72516463.8837, "taker_buy_qv": 35838942.8155, "taker_buy_valid": 1 }, "1692057600": { "opened": 1692057600, "o": 25.19, "h": 25.42, "l": 23.74, "c": 23.9, "v": 3856498.57, "qv": 94605194.4731, "taker_buy_qv": 45072348.2948, "taker_buy_valid": 1 }, "1692144000": { "opened": 1692144000, "o": 23.91, "h": 24.03, "l": 22.36, "c": 22.82, "v": 4333224.4, "qv": 100697586.3594, "taker_buy_qv": 45027864.4735, "taker_buy_valid": 1 }, "1692230400": { "opened": 1692230400, "o": 22.82, "h": 23.43, "l": 20.0, "c": 21.66, "v": 6294552.09, "qv": 140793386.6388, "taker_buy_qv": 65860248.0457, "taker_buy_valid": 1 }, "1692316800": { "opened": 1692316800, "o": 21.67, "h": 22.2, "l": 20.9, "c": 21.34, "v": 3890112.81, "qv": 84162797.6669, "taker_buy_qv": 41046431.5111, "taker_buy_valid": 1 }, "1692403200": { "opened": 1692403200, "o": 21.34, "h": 22.18, "l": 21.29, "c": 21.9, "v": 1694233.32, "qv": 36834078.2759, "taker_buy_qv": 19388619.4091, "taker_buy_valid": 1 }, "1692489600": { "opened": 1692489600, "o": 21.89, "h": 22.04, "l": 21.57, "c": 21.77, "v": 1053613.37, "qv": 22975768.0599, "taker_buy_qv": 11152537.7189, "taker_buy_valid": 1 }, "1692576000": { "opened": 1692576000, "o": 21.78, "h": 21.79, "l": 20.3, "c": 21.2, "v": 2646392.48, "qv": 55880117.1629, "taker_buy_qv": 26957458.4317, "taker_buy_valid": 1 }, "1692662400": { "opened": 1692662400, "o": 21.2, "h": 21.26, "l": 19.35, "c": 20.59, "v": 3635900.71, "qv": 74265939.7045, "taker_buy_qv": 36110710.9022, "taker_buy_valid": 1 }, "1692748800": { "opened": 1692748800, "o": 20.59, "h": 21.82, "l": 20.33, "c": 21.74, "v": 3704350.5, "qv": 78082936.8294, "taker_buy_qv": 41102529.7981, "taker_buy_valid": 1 }, "1692835200": { "opened": 1692835200, "o": 21.74, "h": 22.02, "l": 20.67, "c": 21.06, "v": 2719332.54, "qv": 58030701.1228, "taker_buy_qv": 28561830.3703, "taker_buy_valid": 1 }, "1692921600": { "opened": 1692921600, "o": 21.05, "h": 21.06, "l": 20.09, "c": 20.42, "v": 2321828.3, "qv": 47660754.9463, "taker_buy_qv": 23322057.3867, "taker_buy_valid": 1 }, "1693008000": { "opened": 1693008000, "o": 20.42, "h": 20.44, "l": 20.19, "c": 20.29, "v": 743690.27, "qv": 15106443.2397, "taker_buy_qv": 7985427.0485, "taker_buy_valid": 1 }, "1693094400": { "opened": 1693094400, "o": 20.28, "h": 20.92, "l": 20.24, "c": 20.79, "v": 1103526.81, "qv": 22767336.9163, "taker_buy_qv": 11885772.623, "taker_buy_valid": 1 }, "1693180800": { "opened": 1693180800, "o": 20.79, "h": 20.8, "l": 20.03, "c": 20.56, "v": 1622343.78, "qv": 33203550.06, "taker_buy_qv": 16180560.5486, "taker_buy_valid": 1 }, "1693267200": { "opened": 1693267200, "o": 20.57, "h": 22.05, "l": 20.12, "c": 21.79, "v": 5271801.95, "qv": 112370312.9134, "taker_buy_qv": 56639806.2157, "taker_buy_valid": 1 }, "1693353600": { "opened": 1693353600, "o": 21.79, "h": 21.99, "l": 20.6, "c": 20.82, "v": 2462706.77, "qv": 52276975.2441, "taker_buy_qv": 24457376.4815, "taker_buy_valid": 1 }, "1693440000": { "opened": 1693440000, "o": 20.82, "h": 21.07, "l": 19.43, "c": 19.74, "v": 3342646.88, "qv": 67332480.3367, "taker_buy_qv": 33382013.7621, "taker_buy_valid": 1 }, "1693526400": { "opened": 1693526400, "o": 19.74, "h": 19.93, "l": 19.02, "c": 19.33, "v": 2517375.38, "qv": 49096752.3059, "taker_buy_qv": 24513836.1612, "taker_buy_valid": 1 }, "1693612800": { "opened": 1693612800, "o": 19.33, "h": 19.69, "l": 19.13, "c": 19.5, "v": 1419243.59, "qv": 27635764.6698, "taker_buy_qv": 13457662.2042, "taker_buy_valid": 1 }, "1693699200": { "opened": 1693699200, "o": 19.5, "h": 19.67, "l": 19.23, "c": 19.57, "v": 1032117.62, "qv": 20100346.6546, "taker_buy_qv": 10612038.4804, "taker_buy_valid": 1 }, "1693785600": { "opened": 1693785600, "o": 19.57, "h": 20.05, "l": 19.15, "c": 19.52, "v": 2206040.45, "qv": 43282188.0348, "taker_buy_qv": 22294141.0633, "taker_buy_valid": 1 }, "1693872000": { "opened": 1693872000, "o": 19.52, "h": 20.6, "l": 19.03, "c": 20.26, "v": 4197171.75, "qv": 83331680.1958, "taker_buy_qv": 41622665.7153, "taker_buy_valid": 1 }, "1693958400": { "opened": 1693958400, "o": 20.26, "h": 20.39, "l": 19.14, "c": 19.64, "v": 3429947.48, "qv": 67450770.1299, "taker_buy_qv": 32100158.1946, "taker_buy_valid": 1 }, "1694044800": { "opened": 1694044800, "o": 19.63, "h": 20.0, "l": 19.32, "c": 19.92, "v": 2375627.15, "qv": 46704804.4122, "taker_buy_qv": 24648351.2699, "taker_buy_valid": 1 }, "1694131200": { "opened": 1694131200, "o": 19.92, "h": 20.28, "l": 19.37, "c": 19.61, "v": 1972054.86, "qv": 38871204.3314, "taker_buy_qv": 18476542.6619, "taker_buy_valid": 1 }, "1694217600": { "opened": 1694217600, "o": 19.6, "h": 19.61, "l": 19.38, "c": 19.44, "v": 646379.52, "qv": 12603416.1473, "taker_buy_qv": 5586500.3556, "taker_buy_valid": 1 }, "1694304000": { "opened": 1694304000, "o": 19.43, "h": 19.44, "l": 17.78, "c": 18.24, "v": 5630975.71, "qv": 103500551.9531, "taker_buy_qv": 46914401.9239, "taker_buy_valid": 1 }, "1694390400": { "opened": 1694390400, "o": 18.23, "h": 18.46, "l": 17.33, "c": 17.72, "v": 4755172.77, "qv": 84740705.2826, "taker_buy_qv": 43080920.5603, "taker_buy_valid": 1 }, "1694476800": { "opened": 1694476800, "o": 17.72, "h": 18.8, "l": 17.57, "c": 17.92, "v": 4818249.11, "qv": 87276943.0381, "taker_buy_qv": 44970697.0834, "taker_buy_valid": 1 }, "1694563200": { "opened": 1694563200, "o": 17.91, "h": 18.56, "l": 17.69, "c": 18.4, "v": 4063710.36, "qv": 73823254.1175, "taker_buy_qv": 38216534.6194, "taker_buy_valid": 1 }, "1694649600": { "opened": 1694649600, "o": 18.4, "h": 19.33, "l": 18.38, "c": 18.85, "v": 4397747.38, "qv": 83152569.967, "taker_buy_qv": 41834358.5968, "taker_buy_valid": 1 }, "1694736000": { "opened": 1694736000, "o": 18.85, "h": 19.5, "l": 18.55, "c": 19.14, "v": 2087888.26, "qv": 39672434.6332, "taker_buy_qv": 19644062.9077, "taker_buy_valid": 1 }, "1694822400": { "opened": 1694822400, "o": 19.15, "h": 19.46, "l": 18.86, "c": 19.12, "v": 1416418.73, "qv": 27107934.4685, "taker_buy_qv": 13971384.195, "taker_buy_valid": 1 }, "1694908800": { "opened": 1694908800, "o": 19.12, "h": 19.14, "l": 18.63, "c": 18.81, "v": 1073239.72, "qv": 20277133.883, "taker_buy_qv": 9734211.0848, "taker_buy_valid": 1 }, "1694995200": { "opened": 1694995200, "o": 18.81, "h": 20.15, "l": 18.58, "c": 19.64, "v": 3731851.86, "qv": 72857443.4693, "taker_buy_qv": 36366479.2425, "taker_buy_valid": 1 }, "1695081600": { "opened": 1695081600, "o": 19.65, "h": 20.42, "l": 19.58, "c": 20.03, "v": 3110481.29, "qv": 62239325.0748, "taker_buy_qv": 26616635.5964, "taker_buy_valid": 1 }, "1695168000": { "opened": 1695168000, "o": 20.02, "h": 20.54, "l": 19.8, "c": 20.29, "v": 2588399.2, "qv": 52138246.8347, "taker_buy_qv": 25796943.1881, "taker_buy_valid": 1 }, "1695254400": { "opened": 1695254400, "o": 20.29, "h": 20.29, "l": 19.29, "c": 19.46, "v": 2959370.24, "qv": 58335226.1091, "taker_buy_qv": 27676708.1322, "taker_buy_valid": 1 }, "1695340800": { "opened": 1695340800, "o": 19.45, "h": 19.81, "l": 19.15, "c": 19.43, "v": 1857771.33, "qv": 36258735.7943, "taker_buy_qv": 18571900.1248, "taker_buy_valid": 1 }, "1695427200": { "opened": 1695427200, "o": 19.42, "h": 19.57, "l": 19.29, "c": 19.49, "v": 897913.0, "qv": 17455702.8811, "taker_buy_qv": 8279151.3668, "taker_buy_valid": 1 }, "1695513600": { "opened": 1695513600, "o": 19.48, "h": 19.68, "l": 19.2, "c": 19.36, "v": 1091026.97, "qv": 21286773.3658, "taker_buy_qv": 10602837.0228, "taker_buy_valid": 1 }, "1695600000": { "opened": 1695600000, "o": 19.36, "h": 19.74, "l": 19.07, "c": 19.39, "v": 1702995.14, "qv": 33180641.1587, "taker_buy_qv": 15927408.0459, "taker_buy_valid": 1 }, "1695686400": { "opened": 1695686400, "o": 19.39, "h": 19.53, "l": 18.84, "c": 19.03, "v": 1977195.6, "qv": 38045923.2588, "taker_buy_qv": 18470947.2927, "taker_buy_valid": 1 }, "1695772800": { "opened": 1695772800, "o": 19.03, "h": 19.48, "l": 18.73, "c": 19.14, "v": 2446438.2, "qv": 46717096.3049, "taker_buy_qv": 23433880.7238, "taker_buy_valid": 1 }, "1695859200": { "opened": 1695859200, "o": 19.13, "h": 19.98, "l": 19.1, "c": 19.96, "v": 2804835.46, "qv": 54608721.0076, "taker_buy_qv": 27337352.6708, "taker_buy_valid": 1 }, "1695945600": { "opened": 1695945600, "o": 19.97, "h": 20.46, "l": 19.85, "c": 20.28, "v": 2724984.42, "qv": 55001555.0016, "taker_buy_qv": 25027492.1943, "taker_buy_valid": 1 }, "1696032000": { "opened": 1696032000, "o": 20.28, "h": 21.81, "l": 20.07, "c": 21.37, "v": 3565357.52, "qv": 75104202.503, "taker_buy_qv": 37138410.1755, "taker_buy_valid": 1 }, "1696118400": { "opened": 1696118400, "o": 21.37, "h": 24.5, "l": 21.13, "c": 23.87, "v": 6416328.5, "qv": 147394194.9449, "taker_buy_qv": 71991249.1273, "taker_buy_valid": 1 }, "1696204800": { "opened": 1696204800, "o": 23.88, "h": 24.8, "l": 22.9, "c": 23.37, "v": 6313085.51, "qv": 151138394.8727, "taker_buy_qv": 72357857.2597, "taker_buy_valid": 1 }, "1696291200": { "opened": 1696291200, "o": 23.38, "h": 24.77, "l": 23.21, "c": 23.6, "v": 5894722.26, "qv": 141345651.82, "taker_buy_qv": 70948214.6707, "taker_buy_valid": 1 }, "1696377600": { "opened": 1696377600, "o": 23.61, "h": 23.86, "l": 22.58, "c": 23.13, "v": 3945261.33, "qv": 91358908.5365, "taker_buy_qv": 45529059.2205, "taker_buy_valid": 1 }, "1696464000": { "opened": 1696464000, "o": 23.13, "h": 23.76, "l": 22.53, "c": 22.7, "v": 3287722.78, "qv": 75895759.5138, "taker_buy_qv": 41054099.6357, "taker_buy_valid": 1 }, "1696550400": { "opened": 1696550400, "o": 22.7, "h": 23.76, "l": 22.66, "c": 23.41, "v": 4366362.12, "qv": 101516273.266, "taker_buy_qv": 51656853.6709, "taker_buy_valid": 1 }, "1696636800": { "opened": 1696636800, "o": 23.41, "h": 24.21, "l": 23.08, "c": 23.3, "v": 2949841.72, "qv": 69543092.1686, "taker_buy_qv": 36078767.7796, "taker_buy_valid": 1 }, "1696723200": { "opened": 1696723200, "o": 23.29, "h": 23.64, "l": 23.06, "c": 23.22, "v": 1934466.13, "qv": 45188043.053, "taker_buy_qv": 23228330.7215, "taker_buy_valid": 1 }, "1696809600": { "opened": 1696809600, "o": 23.21, "h": 23.37, "l": 21.59, "c": 22.1, "v": 4186290.48, "qv": 93745879.4345, "taker_buy_qv": 42087668.5596, "taker_buy_valid": 1 }, "1696896000": { "opened": 1696896000, "o": 22.09, "h": 22.48, "l": 21.69, "c": 22.11, "v": 2334716.24, "qv": 51580637.1773, "taker_buy_qv": 26390457.3751, "taker_buy_valid": 1 }, "1696982400": { "opened": 1696982400, "o": 22.11, "h": 22.43, "l": 21.62, "c": 22.01, "v": 2734211.94, "qv": 60337421.9816, "taker_buy_qv": 31889310.8843, "taker_buy_valid": 1 }, "1697068800": { "opened": 1697068800, "o": 22.01, "h": 22.05, "l": 20.93, "c": 21.28, "v": 2921129.02, "qv": 62502282.2977, "taker_buy_qv": 28263393.1803, "taker_buy_valid": 1 }, "1697155200": { "opened": 1697155200, "o": 21.29, "h": 22.23, "l": 21.11, "c": 21.84, "v": 2403623.09, "qv": 51985427.7056, "taker_buy_qv": 26829350.3277, "taker_buy_valid": 1 }, "1697241600": { "opened": 1697241600, "o": 21.85, "h": 22.31, "l": 21.8, "c": 22.0, "v": 1303774.54, "qv": 28705566.0171, "taker_buy_qv": 13900581.9001, "taker_buy_valid": 1 }, "1697328000": { "opened": 1697328000, "o": 22.0, "h": 22.17, "l": 21.66, "c": 21.93, "v": 1455965.78, "qv": 31890986.6125, "taker_buy_qv": 15430946.0263, "taker_buy_valid": 1 }, "1697414400": { "opened": 1697414400, "o": 21.93, "h": 24.75, "l": 21.89, "c": 23.95, "v": 6973642.82, "qv": 163524930.9762, "taker_buy_qv": 82095692.6317, "taker_buy_valid": 1 }, "1697500800": { "opened": 1697500800, "o": 23.95, "h": 24.56, "l": 23.46, "c": 23.93, "v": 4456015.31, "qv": 107191830.7672, "taker_buy_qv": 51366961.1244, "taker_buy_valid": 1 }, "1697587200": { "opened": 1697587200, "o": 23.94, "h": 24.43, "l": 23.36, "c": 23.42, "v": 2982409.96, "qv": 71109877.9128, "taker_buy_qv": 36465344.8207, "taker_buy_valid": 1 }, "1697673600": { "opened": 1697673600, "o": 23.41, "h": 25.77, "l": 23.11, "c": 24.93, "v": 5889168.99, "qv": 144450495.7131, "taker_buy_qv": 74837945.0524, "taker_buy_valid": 1 }, "1697760000": { "opened": 1697760000, "o": 24.92, "h": 27.5, "l": 24.73, "c": 27.03, "v": 7266627.01, "qv": 192705209.5561, "taker_buy_qv": 99002522.3433, "taker_buy_valid": 1 }, "1697846400": { "opened": 1697846400, "o": 27.02, "h": 30.31, "l": 26.65, "c": 29.32, "v": 9576358.72, "qv": 275425425.7736, "taker_buy_qv": 137277611.4041, "taker_buy_valid": 1 }, "1697932800": { "opened": 1697932800, "o": 29.33, "h": 30.01, "l": 28.09, "c": 29.05, "v": 5567480.03, "qv": 161191207.2513, "taker_buy_qv": 77189725.8339, "taker_buy_valid": 1 }, "1698019200": { "opened": 1698019200, "o": 29.06, "h": 32.81, "l": 28.74, "c": 31.88, "v": 12178546.11, "qv": 368359321.6522, "taker_buy_qv": 195339058.8877, "taker_buy_valid": 1 }, "1698105600": { "opened": 1698105600, "o": 31.88, "h": 32.61, "l": 29.5, "c": 30.17, "v": 11152278.09, "qv": 348657613.8056, "taker_buy_qv": 172690975.6822, "taker_buy_valid": 1 }, "1698192000": { "opened": 1698192000, "o": 30.18, "h": 33.9, "l": 30.0, "c": 32.44, "v": 10582632.89, "qv": 342328412.2615, "taker_buy_qv": 173742279.5612, "taker_buy_valid": 1 }, "1698278400": { "opened": 1698278400, "o": 32.43, "h": 33.28, "l": 30.73, "c": 32.77, "v": 6940180.71, "qv": 222596123.3402, "taker_buy_qv": 107049132.1804, "taker_buy_valid": 1 }, "1698364800": { "opened": 1698364800, "o": 32.78, "h": 33.35, "l": 31.2, "c": 31.73, "v": 6273331.35, "qv": 202864018.835, "taker_buy_qv": 101332026.8845, "taker_buy_valid": 1 }, "1698451200": { "opened": 1698451200, "o": 31.73, "h": 32.51, "l": 31.35, "c": 31.63, "v": 2594478.41, "qv": 82954765.4507, "taker_buy_qv": 38955664.8581, "taker_buy_valid": 1 }, "1698537600": { "opened": 1698537600, "o": 31.62, "h": 33.19, "l": 31.27, "c": 32.83, "v": 3483834.9, "qv": 113025329.7575, "taker_buy_qv": 57082258.8702, "taker_buy_valid": 1 }, "1698624000": { "opened": 1698624000, "o": 32.83, "h": 35.35, "l": 32.28, "c": 34.94, "v": 7627255.13, "qv": 260895757.8188, "taker_buy_qv": 132963398.5273, "taker_buy_valid": 1 }, "1698710400": { "opened": 1698710400, "o": 34.94, "h": 38.62, "l": 34.82, "c": 38.4, "v": 9267665.69, "qv": 337465622.3293, "taker_buy_qv": 171173087.3016, "taker_buy_valid": 1 }, "1698796800": { "opened": 1698796800, "o": 38.41, "h": 46.9, "l": 37.81, "c": 41.15, "v": 19486359.98, "qv": 804674930.0029, "taker_buy_qv": 410885900.4562, "taker_buy_valid": 1 }, "1698883200": { "opened": 1698883200, "o": 41.16, "h": 44.57, "l": 38.65, "c": 40.23, "v": 14743830.91, "qv": 615193542.0957, "taker_buy_qv": 315208052.9352, "taker_buy_valid": 1 }, "1698969600": { "opened": 1698969600, "o": 40.24, "h": 40.26, "l": 37.98, "c": 39.45, "v": 10290073.48, "qv": 402362618.1382, "taker_buy_qv": 204989374.416, "taker_buy_valid": 1 }, "1699056000": { "opened": 1699056000, "o": 39.45, "h": 42.72, "l": 39.0, "c": 42.41, "v": 7452581.71, "qv": 307758388.5108, "taker_buy_qv": 156078438.4153, "taker_buy_valid": 1 }, "1699142400": { "opened": 1699142400, "o": 42.41, "h": 42.85, "l": 40.1, "c": 41.15, "v": 4117962.39, "qv": 170745448.0714, "taker_buy_qv": 82407476.4454, "taker_buy_valid": 1 }, "1699228800": { "opened": 1699228800, "o": 41.16, "h": 42.2, "l": 39.66, "c": 42.16, "v": 4866558.59, "qv": 197526734.9915, "taker_buy_qv": 99189415.3558, "taker_buy_valid": 1 }, "1699315200": { "opened": 1699315200, "o": 42.16, "h": 44.78, "l": 40.08, "c": 42.93, "v": 8826660.47, "qv": 372908004.0304, "taker_buy_qv": 184489483.7913, "taker_buy_valid": 1 }, "1699401600": { "opened": 1699401600, "o": 42.93, "h": 43.88, "l": 42.25, "c": 43.13, "v": 4580371.01, "qv": 197444613.609, "taker_buy_qv": 97699498.4432, "taker_buy_valid": 1 }, "1699488000": { "opened": 1699488000, "o": 43.12, "h": 48.88, "l": 41.36, "c": 45.29, "v": 12546941.33, "qv": 572434384.9024, "taker_buy_qv": 286653645.4282, "taker_buy_valid": 1 }, "1699574400": { "opened": 1699574400, "o": 45.3, "h": 57.54, "l": 45.05, "c": 56.67, "v": 14708555.35, "qv": 748150174.9656, "taker_buy_qv": 382653828.6191, "taker_buy_valid": 1 }, "1699660800": { "opened": 1699660800, "o": 56.67, "h": 63.95, "l": 53.55, "c": 56.34, "v": 13790858.3, "qv": 802941068.374, "taker_buy_qv": 401165617.5403, "taker_buy_valid": 1 }, "1699747200": { "opened": 1699747200, "o": 56.36, "h": 61.86, "l": 54.5, "c": 56.28, "v": 10246085.39, "qv": 593063677.35, "taker_buy_qv": 291266335.6801, "taker_buy_valid": 1 }, "1699833600": { "opened": 1699833600, "o": 56.27, "h": 59.86, "l": 51.28, "c": 51.6, "v": 11066863.24, "qv": 619757525.5514, "taker_buy_qv": 299484314.8875, "taker_buy_valid": 1 }, "1699920000": { "opened": 1699920000, "o": 51.6, "h": 57.99, "l": 51.12, "c": 56.81, "v": 12213778.24, "qv": 669746384.3861, "taker_buy_qv": 335358367.3587, "taker_buy_valid": 1 }, "1700006400": { "opened": 1700006400, "o": 56.81, "h": 67.12, "l": 56.15, "c": 65.43, "v": 12800109.28, "qv": 793157487.201, "taker_buy_qv": 408704501.5891, "taker_buy_valid": 1 }, "1700092800": { "opened": 1700092800, "o": 65.43, "h": 68.2, "l": 56.31, "c": 57.8, "v": 13868327.04, "qv": 873421967.7829, "taker_buy_qv": 440547347.7704, "taker_buy_valid": 1 }, "1700179200": { "opened": 1700179200, "o": 57.81, "h": 60.57, "l": 54.1, "c": 58.51, "v": 11968303.78, "qv": 691077611.1932, "taker_buy_qv": 352274536.9034, "taker_buy_valid": 1 }, "1700265600": { "opened": 1700265600, "o": 58.52, "h": 59.37, "l": 54.7, "c": 58.56, "v": 7374946.5, "qv": 423498344.4916, "taker_buy_qv": 208822766.5506, "taker_buy_valid": 1 }, "1700352000": { "opened": 1700352000, "o": 58.56, "h": 62.1, "l": 56.61, "c": 61.1, "v": 7009650.09, "qv": 420647369.4472, "taker_buy_qv": 211134055.0813, "taker_buy_valid": 1 }, "1700438400": { "opened": 1700438400, "o": 61.1, "h": 61.33, "l": 56.0, "c": 56.57, "v": 7127562.28, "qv": 419235822.3655, "taker_buy_qv": 213593660.1631, "taker_buy_valid": 1 }, "1700524800": { "opened": 1700524800, "o": 56.57, "h": 57.4, "l": 51.23, "c": 51.65, "v": 10741088.9, "qv": 586407080.0082, "taker_buy_qv": 290277299.333, "taker_buy_valid": 1 }, "1700611200": { "opened": 1700611200, "o": 51.65, "h": 58.94, "l": 51.43, "c": 57.56, "v": 7891464.65, "qv": 437326650.2853, "taker_buy_qv": 219823587.9697, "taker_buy_valid": 1 }, "1700697600": { "opened": 1700697600, "o": 57.55, "h": 59.63, "l": 56.14, "c": 56.51, "v": 4925635.15, "qv": 284148025.1951, "taker_buy_qv": 139426965.4176, "taker_buy_valid": 1 }, "1700784000": { "opened": 1700784000, "o": 56.52, "h": 58.79, "l": 56.2, "c": 56.86, "v": 3905651.92, "qv": 224921680.8743, "taker_buy_qv": 111531498.3986, "taker_buy_valid": 1 }, "1700870400": { "opened": 1700870400, "o": 56.86, "h": 59.82, "l": 55.7, "c": 58.82, "v": 4095129.28, "qv": 239441357.6541, "taker_buy_qv": 119999542.2014, "taker_buy_valid": 1 }, "1700956800": { "opened": 1700956800, "o": 58.81, "h": 59.04, "l": 56.12, "c": 57.57, "v": 3097837.47, "qv": 178464407.2827, "taker_buy_qv": 88157394.8786, "taker_buy_valid": 1 }, "1701043200": { "opened": 1701043200, "o": 57.57, "h": 58.09, "l": 53.47, "c": 55.06, "v": 4618869.6, "qv": 255149638.2161, "taker_buy_qv": 126352915.1457, "taker_buy_valid": 1 }, "1701129600": { "opened": 1701129600, "o": 55.06, "h": 58.65, "l": 53.94, "c": 58.18, "v": 5642915.95, "qv": 318405563.2279, "taker_buy_qv": 167670391.2083, "taker_buy_valid": 1 }, "1701216000": { "opened": 1701216000, "o": 58.18, "h": 61.78, "l": 57.72, "c": 59.31, "v": 7574392.84, "qv": 452934119.5893, "taker_buy_qv": 229719275.5609, "taker_buy_valid": 1 }, "1701302400": { "opened": 1701302400, "o": 59.31, "h": 61.7, "l": 58.75, "c": 59.3, "v": 4597104.01, "qv": 275587046.658, "taker_buy_qv": 140859819.9536, "taker_buy_valid": 1 }, "1701388800": { "opened": 1701388800, "o": 59.3, "h": 61.9, "l": 58.6, "c": 59.75, "v": 5422494.06, "qv": 328236649.1286, "taker_buy_qv": 170211621.0581, "taker_buy_valid": 1 }, "1701475200": { "opened": 1701475200, "o": 59.74, "h": 63.9, "l": 59.67, "c": 63.66, "v": 4898503.76, "qv": 303922362.6854, "taker_buy_qv": 161751473.5448, "taker_buy_valid": 1 }, "1701561600": { "opened": 1701561600, "o": 63.66, "h": 65.53, "l": 62.22, "c": 62.98, "v": 4675198.65, "qv": 297939228.062, "taker_buy_qv": 149564908.5522, "taker_buy_valid": 1 }, "1701648000": { "opened": 1701648000, "o": 62.99, "h": 65.25, "l": 59.75, "c": 61.64, "v": 7696216.19, "qv": 480297269.4067, "taker_buy_qv": 244109861.2151, "taker_buy_valid": 1 }, "1701734400": { "opened": 1701734400, "o": 61.63, "h": 62.6, "l": 59.11, "c": 61.03, "v": 6032438.26, "qv": 365959805.8631, "taker_buy_qv": 186429667.7959, "taker_buy_valid": 1 }, "1701820800": { "opened": 1701820800, "o": 61.04, "h": 66.68, "l": 61.03, "c": 61.85, "v": 11121135.68, "qv": 708229617.1834, "taker_buy_qv": 356858114.9635, "taker_buy_valid": 1 }, "1701907200": { "opened": 1701907200, "o": 61.85, "h": 69.37, "l": 61.64, "c": 67.74, "v": 10648583.32, "qv": 693832168.8671, "taker_buy_qv": 367174122.643, "taker_buy_valid": 1 }, "1701993600": { "opened": 1701993600, "o": 67.74, "h": 75.3, "l": 67.74, "c": 74.94, "v": 11314830.348, "qv": 813635345.247846, "taker_buy_qv": 417590274.328246, "taker_buy_valid": 1 }, "1702080000": { "opened": 1702080000, "o": 74.93, "h": 77.78, "l": 71.5, "c": 72.3, "v": 8809964.3, "qv": 661734151.0119, "taker_buy_qv": 324563872.1069, "taker_buy_valid": 1 }, "1702166400": { "opened": 1702166400, "o": 72.31, "h": 74.89, "l": 70.67, "c": 74.87, "v": 5886808.01, "qv": 429356414.6488, "taker_buy_qv": 220434257.6913, "taker_buy_valid": 1 }, "1702252800": { "opened": 1702252800, "o": 74.88, "h": 75.0, "l": 64.18, "c": 70.25, "v": 12970688.47, "qv": 901955694.2818, "taker_buy_qv": 445350194.0109, "taker_buy_valid": 1 }, "1702339200": { "opened": 1702339200, "o": 70.24, "h": 72.42, "l": 65.75, "c": 68.6, "v": 7763463.64, "qv": 541671172.2283, "taker_buy_qv": 265720193.2168, "taker_buy_valid": 1 }, "1702425600": { "opened": 1702425600, "o": 68.6, "h": 72.6, "l": 63.67, "c": 70.62, "v": 8271925.44, "qv": 559579173.0734, "taker_buy_qv": 276713408.5228, "taker_buy_valid": 1 }, "1702512000": { "opened": 1702512000, "o": 70.62, "h": 76.24, "l": 68.18, "c": 75.68, "v": 7493589.41, "qv": 543474285.6242, "taker_buy_qv": 271784050.44, "taker_buy_valid": 1 }, "1702598400": { "opened": 1702598400, "o": 75.68, "h": 79.5, "l": 72.13, "c": 72.51, "v": 8834567.44, "qv": 673033918.0997, "taker_buy_qv": 355055117.1252, "taker_buy_valid": 1 }, "1702684800": { "opened": 1702684800, "o": 72.51, "h": 77.22, "l": 71.18, "c": 73.72, "v": 5513079.61, "qv": 410808269.5864, "taker_buy_qv": 212362045.1254, "taker_buy_valid": 1 }, "1702771200": { "opened": 1702771200, "o": 73.71, "h": 75.05, "l": 70.36, "c": 70.87, "v": 5108641.26, "qv": 372478234.0344, "taker_buy_qv": 182721496.3352, "taker_buy_valid": 1 }, "1702857600": { "opened": 1702857600, "o": 70.85, "h": 75.46, "l": 67.0, "c": 74.42, "v": 7219822.33, "qv": 509564447.4618, "taker_buy_qv": 264906318.7018, "taker_buy_valid": 1 }, "1702944000": { "opened": 1702944000, "o": 74.41, "h": 76.37, "l": 71.78, "c": 73.0, "v": 6086806.16, "qv": 452723595.9081, "taker_buy_qv": 235320658.6769, "taker_buy_valid": 1 }, "1703030400": { "opened": 1703030400, "o": 73.0, "h": 84.14, "l": 72.96, "c": 82.21, "v": 10701294.29, "qv": 844729188.4502, "taker_buy_qv": 433777056.7134, "taker_buy_valid": 1 }, "1703116800": { "opened": 1703116800, "o": 82.22, "h": 95.54, "l": 81.03, "c": 93.84, "v": 12129644.35, "qv": 1071627249.9601, "taker_buy_qv": 540602954.8003, "taker_buy_valid": 1 }, "1703203200": { "opened": 1703203200, "o": 93.86, "h": 99.5, "l": 90.34, "c": 97.9, "v": 11975121.56, "qv": 1142233209.1915, "taker_buy_qv": 571587438.2098, "taker_buy_valid": 1 }, "1703289600": { "opened": 1703289600, "o": 97.91, "h": 110.0, "l": 92.8, "c": 107.88, "v": 8336420.6, "qv": 834085981.572, "taker_buy_qv": 421616020.287, "taker_buy_valid": 1 }, "1703376000": { "opened": 1703376000, "o": 107.88, "h": 118.1, "l": 107.3, "c": 112.45, "v": 12261699.03, "qv": 1381818060.2829, "taker_buy_qv": 689414206.2931, "taker_buy_valid": 1 }, "1703462400": { "opened": 1703462400, "o": 112.45, "h": 126.36, "l": 107.92, "c": 120.91, "v": 11114497.92, "qv": 1304701622.3238, "taker_buy_qv": 687526675.1979, "taker_buy_valid": 1 }, "1703548800": { "opened": 1703548800, "o": 120.91, "h": 121.36, "l": 102.09, "c": 112.49, "v": 12300095.38, "qv": 1381917663.7165, "taker_buy_qv": 671999842.1955, "taker_buy_valid": 1 }, "1703635200": { "opened": 1703635200, "o": 112.48, "h": 115.3, "l": 104.58, "c": 106.91, "v": 8972638.9, "qv": 984653333.0384, "taker_buy_qv": 492091907.853, "taker_buy_valid": 1 }, "1703721600": { "opened": 1703721600, "o": 106.92, "h": 109.66, "l": 97.14, "c": 101.8, "v": 10194201.02, "qv": 1043685011.5619, "taker_buy_qv": 504735199.7254, "taker_buy_valid": 1 }, "1703808000": { "opened": 1703808000, "o": 101.8, "h": 110.0, "l": 99.0, "c": 106.17, "v": 9432538.67, "qv": 998024734.4306, "taker_buy_qv": 513548060.9748, "taker_buy_valid": 1 }, "1703894400": { "opened": 1703894400, "o": 106.17, "h": 107.47, "l": 100.62, "c": 101.9, "v": 4178339.62, "qv": 432370368.8049, "taker_buy_qv": 209654507.8534, "taker_buy_valid": 1 }, "1703980800": { "opened": 1703980800, "o": 101.9, "h": 105.21, "l": 99.54, "c": 101.72, "v": 3821990.67, "qv": 393154901.3442, "taker_buy_qv": 194679367.5163, "taker_buy_valid": 1 }, "1704067200": { "opened": 1704067200, "o": 101.72, "h": 109.93, "l": 101.44, "c": 109.91, "v": 4403310.37, "qv": 464763783.1089, "taker_buy_qv": 237204677.8307, "taker_buy_valid": 1 }, "1704153600": { "opened": 1704153600, "o": 109.93, "h": 116.95, "l": 106.02, "c": 106.73, "v": 7831366.05, "qv": 872701826.1161, "taker_buy_qv": 446827198.4585, "taker_buy_valid": 1 }, "1704240000": { "opened": 1704240000, "o": 106.72, "h": 109.9, "l": 85.0, "c": 98.52, "v": 12221060.38, "qv": 1229680872.7649, "taker_buy_qv": 627433827.0282, "taker_buy_valid": 1 }, "1704326400": { "opened": 1704326400, "o": 98.52, "h": 108.15, "l": 96.6, "c": 104.91, "v": 7235482.95, "qv": 737464117.3016, "taker_buy_qv": 372489031.1483, "taker_buy_valid": 1 }, "1704412800": { "opened": 1704412800, "o": 104.91, "h": 105.48, "l": 95.23, "c": 99.94, "v": 6703567.21, "qv": 670654588.264, "taker_buy_qv": 329377085.3062, "taker_buy_valid": 1 }, "1704499200": { "opened": 1704499200, "o": 99.93, "h": 100.3, "l": 91.53, "c": 93.77, "v": 5151478.03, "qv": 489617161.2686, "taker_buy_qv": 235955276.8468, "taker_buy_valid": 1 }, "1704585600": { "opened": 1704585600, "o": 93.77, "h": 96.8, "l": 87.68, "c": 89.44, "v": 5547334.15, "qv": 518106999.3883, "taker_buy_qv": 241282856.9552, "taker_buy_valid": 1 }, "1704672000": { "opened": 1704672000, "o": 89.44, "h": 99.97, "l": 85.16, "c": 97.88, "v": 9677497.13, "qv": 898941032.1847, "taker_buy_qv": 438203479.6475, "taker_buy_valid": 1 }, "1704758400": { "opened": 1704758400, "o": 97.88, "h": 104.89, "l": 95.25, "c": 99.36, "v": 8574930.67, "qv": 856996851.9727, "taker_buy_qv": 432338871.2131, "taker_buy_valid": 1 }, "1704844800": { "opened": 1704844800, "o": 99.36, "h": 105.52, "l": 91.68, "c": 102.0, "v": 8634280.07, "qv": 844272802.6054, "taker_buy_qv": 428847765.9538, "taker_buy_valid": 1 }, "1704931200": { "opened": 1704931200, "o": 101.99, "h": 107.32, "l": 97.67, "c": 99.9, "v": 8986682.95, "qv": 917867725.4233, "taker_buy_qv": 463763615.2873, "taker_buy_valid": 1 }, "1705017600": { "opened": 1705017600, "o": 99.89, "h": 100.49, "l": 87.0, "c": 92.12, "v": 6462190.24, "qv": 617727525.6966, "taker_buy_qv": 291130683.4635, "taker_buy_valid": 1 }, "1705104000": { "opened": 1705104000, "o": 92.14, "h": 97.05, "l": 89.51, "c": 95.85, "v": 4054010.92, "qv": 378014581.5299, "taker_buy_qv": 187619835.9601, "taker_buy_valid": 1 }, "1705190400": { "opened": 1705190400, "o": 95.85, "h": 102.87, "l": 93.62, "c": 93.81, "v": 5767904.66, "qv": 563898813.3397, "taker_buy_qv": 282743985.9701, "taker_buy_valid": 1 }, "1705276800": { "opened": 1705276800, "o": 93.81, "h": 96.96, "l": 92.97, "c": 94.36, "v": 3605978.31, "qv": 343222588.9155, "taker_buy_qv": 165668405.4798, "taker_buy_valid": 1 }, "1705363200": { "opened": 1705363200, "o": 94.35, "h": 98.73, "l": 94.16, "c": 97.61, "v": 3768288.08, "qv": 364626155.0271, "taker_buy_qv": 183226578.5683, "taker_buy_valid": 1 }, "1705449600": { "opened": 1705449600, "o": 97.6, "h": 102.8, "l": 96.5, "c": 102.1, "v": 6932306.54, "qv": 694509428.5928, "taker_buy_qv": 362073414.4295, "taker_buy_valid": 1 }, "1705536000": { "opened": 1705536000, "o": 102.1, "h": 103.59, "l": 91.41, "c": 94.4, "v": 6216673.0, "qv": 605242236.5343, "taker_buy_qv": 299429596.4267, "taker_buy_valid": 1 }, "1705622400": { "opened": 1705622400, "o": 94.39, "h": 95.47, "l": 87.04, "c": 93.62, "v": 6357442.75, "qv": 586831116.74, "taker_buy_qv": 292427897.8248, "taker_buy_valid": 1 }, "1705708800": { "opened": 1705708800, "o": 93.62, "h": 94.27, "l": 90.2, "c": 92.88, "v": 2799385.87, "qv": 258219863.8251, "taker_buy_qv": 126304723.0608, "taker_buy_valid": 1 }, "1705795200": { "opened": 1705795200, "o": 92.88, "h": 93.93, "l": 90.79, "c": 91.09, "v": 2013751.83, "qv": 186423090.0921, "taker_buy_qv": 89740138.7021, "taker_buy_valid": 1 }, "1705881600": { "opened": 1705881600, "o": 91.08, "h": 91.9, "l": 82.06, "c": 83.84, "v": 7065444.82, "qv": 613926823.3588, "taker_buy_qv": 295056728.9826, "taker_buy_valid": 1 }, "1705968000": { "opened": 1705968000, "o": 83.84, "h": 86.0, "l": 79.0, "c": 84.35, "v": 8284305.33, "qv": 677658028.8172, "taker_buy_qv": 337302292.5491, "taker_buy_valid": 1 }, "1706054400": { "opened": 1706054400, "o": 84.36, "h": 89.47, "l": 83.3, "c": 88.77, "v": 6058894.15, "qv": 522038046.019, "taker_buy_qv": 270094314.5477, "taker_buy_valid": 1 }, "1706140800": { "opened": 1706140800, "o": 88.77, "h": 89.64, "l": 85.09, "c": 86.91, "v": 4002698.2, "qv": 350394786.4719, "taker_buy_qv": 175170645.3178, "taker_buy_valid": 1 }, "1706227200": { "opened": 1706227200, "o": 86.9, "h": 93.72, "l": 85.96, "c": 92.28, "v": 4693818.55, "qv": 425941268.207, "taker_buy_qv": 218010448.5773, "taker_buy_valid": 1 }, "1706313600": { "opened": 1706313600, "o": 92.29, "h": 94.5, "l": 90.68, "c": 94.28, "v": 2735837.45, "qv": 253216534.3118, "taker_buy_qv": 131819116.7793, "taker_buy_valid": 1 }, "1706400000": { "opened": 1706400000, "o": 94.27, "h": 99.44, "l": 93.31, "c": 95.98, "v": 5618408.23, "qv": 541703113.8627, "taker_buy_qv": 281536683.6933, "taker_buy_valid": 1 }, "1706486400": { "opened": 1706486400, "o": 95.99, "h": 101.98, "l": 95.06, "c": 101.68, "v": 5772519.82, "qv": 569954869.7252, "taker_buy_qv": 297076844.9659, "taker_buy_valid": 1 }, "1706572800": { "opened": 1706572800, "o": 101.67, "h": 106.49, "l": 100.95, "c": 101.4, "v": 6990527.25, "qv": 726848061.3678, "taker_buy_qv": 369911937.0212, "taker_buy_valid": 1 }, "1706659200": { "opened": 1706659200, "o": 101.4, "h": 102.73, "l": 95.9, "c": 96.96, "v": 8609956.87, "qv": 859420024.3337, "taker_buy_qv": 428288268.7705, "taker_buy_valid": 1 }, "1706745600": { "opened": 1706745600, "o": 96.96, "h": 98.11, "l": 93.11, "c": 97.81, "v": 6556006.07, "qv": 627562058.6994, "taker_buy_qv": 309093273.8401, "taker_buy_valid": 1 }, "1706832000": { "opened": 1706832000, "o": 97.81, "h": 102.57, "l": 97.39, "c": 100.58, "v": 5487861.84, "qv": 548625813.6662, "taker_buy_qv": 275124077.6304, "taker_buy_valid": 1 }, "1706918400": { "opened": 1706918400, "o": 100.57, "h": 101.24, "l": 96.53, "c": 97.96, "v": 2787373.11, "qv": 274762025.0328, "taker_buy_qv": 136281901.0636, "taker_buy_valid": 1 }, "1707004800": { "opened": 1707004800, "o": 97.95, "h": 98.59, "l": 95.08, "c": 95.49, "v": 2914876.34, "qv": 282911440.8033, "taker_buy_qv": 138173035.8601, "taker_buy_valid": 1 }, "1707091200": { "opened": 1707091200, "o": 95.48, "h": 98.7, "l": 94.11, "c": 95.66, "v": 3891146.06, "qv": 375072768.1381, "taker_buy_qv": 189483103.3725, "taker_buy_valid": 1 }, "1707177600": { "opened": 1707177600, "o": 95.66, "h": 97.88, "l": 92.88, "c": 96.88, "v": 4279238.07, "qv": 408309176.2014, "taker_buy_qv": 205595782.4337, "taker_buy_valid": 1 }, "1707264000": { "opened": 1707264000, "o": 96.87, "h": 101.58, "l": 94.62, "c": 101.14, "v": 4577672.06, "qv": 446039059.9197, "taker_buy_qv": 227261096.6142, "taker_buy_valid": 1 }, "1707350400": { "opened": 1707350400, "o": 101.14, "h": 104.98, "l": 100.51, "c": 102.76, "v": 5082811.46, "qv": 521415121.7323, "taker_buy_qv": 261425100.1379, "taker_buy_valid": 1 }, "1707436800": { "opened": 1707436800, "o": 102.77, "h": 109.13, "l": 102.76, "c": 106.94, "v": 6686758.45, "qv": 705846559.5141, "taker_buy_qv": 366014739.0668, "taker_buy_valid": 1 }, "1707523200": { "opened": 1707523200, "o": 106.94, "h": 110.86, "l": 106.86, "c": 109.01, "v": 3939526.49, "qv": 429171975.2434, "taker_buy_qv": 218541100.5589, "taker_buy_valid": 1 }, "1707609600": { "opened": 1707609600, "o": 109.01, "h": 110.67, "l": 107.24, "c": 107.46, "v": 2755398.4, "qv": 300070898.8657, "taker_buy_qv": 144792952.7943, "taker_buy_valid": 1 }, "1707696000": { "opened": 1707696000, "o": 107.46, "h": 112.22, "l": 103.4, "c": 111.64, "v": 6169652.05, "qv": 665452212.1685, "taker_buy_qv": 334279630.3997, "taker_buy_valid": 1 }, "1707782400": { "opened": 1707782400, "o": 111.65, "h": 115.15, "l": 108.25, "c": 112.48, "v": 5622825.56, "qv": 631903077.7933, "taker_buy_qv": 311405826.2577, "taker_buy_valid": 1 }, "1707868800": { "opened": 1707868800, "o": 112.49, "h": 118.69, "l": 110.61, "c": 116.97, "v": 4884824.42, "qv": 563977441.6739, "taker_buy_qv": 292809396.4494, "taker_buy_valid": 1 }, "1707955200": { "opened": 1707955200, "o": 116.97, "h": 118.39, "l": 111.51, "c": 113.5, "v": 4927735.5, "qv": 567749563.9749, "taker_buy_qv": 262353178.7495, "taker_buy_valid": 1 }, "1708041600": { "opened": 1708041600, "o": 113.5, "h": 114.25, "l": 107.94, "c": 110.33, "v": 3947132.77, "qv": 438070793.2023, "taker_buy_qv": 211814412.4089, "taker_buy_valid": 1 }, "1708128000": { "opened": 1708128000, "o": 110.32, "h": 111.08, "l": 105.0, "c": 108.92, "v": 2897705.67, "qv": 314210779.8993, "taker_buy_qv": 144136048.8546, "taker_buy_valid": 1 }, "1708214400": { "opened": 1708214400, "o": 108.92, "h": 114.04, "l": 107.51, "c": 112.24, "v": 3083833.73, "qv": 343205223.4657, "taker_buy_qv": 176806018.0816, "taker_buy_valid": 1 }, "1708300800": { "opened": 1708300800, "o": 112.25, "h": 114.87, "l": 110.75, "c": 111.53, "v": 3746704.95, "qv": 422129836.0457, "taker_buy_qv": 205431020.3446, "taker_buy_valid": 1 }, "1708387200": { "opened": 1708387200, "o": 111.53, "h": 112.11, "l": 103.0, "c": 108.31, "v": 5676734.13, "qv": 614703000.8099, "taker_buy_qv": 302432954.1955, "taker_buy_valid": 1 }, "1708473600": { "opened": 1708473600, "o": 108.32, "h": 108.4, "l": 100.23, "c": 105.03, "v": 4752688.01, "qv": 493622986.4706, "taker_buy_qv": 233441642.5679, "taker_buy_valid": 1 }, "1708560000": { "opened": 1708560000, "o": 105.04, "h": 107.1, "l": 101.53, "c": 101.76, "v": 3905642.33, "qv": 408028903.1197, "taker_buy_qv": 210745180.8383, "taker_buy_valid": 1 }, "1708646400": { "opened": 1708646400, "o": 101.75, "h": 103.1, "l": 98.64, "c": 99.9, "v": 3546853.99, "qv": 359325149.9384, "taker_buy_qv": 176969708.6294, "taker_buy_valid": 1 }, "1708732800": { "opened": 1708732800, "o": 99.91, "h": 104.85, "l": 98.48, "c": 104.01, "v": 2334116.02, "qv": 237972991.0225, "taker_buy_qv": 126296954.4945, "taker_buy_valid": 1 }, "1708819200": { "opened": 1708819200, "o": 104.02, "h": 104.43, "l": 102.0, "c": 103.47, "v": 1967184.81, "qv": 202983222.2078, "taker_buy_qv": 96331564.6463, "taker_buy_valid": 1 }, "1708905600": { "opened": 1708905600, "o": 103.47, "h": 110.89, "l": 100.29, "c": 109.9, "v": 5392138.71, "qv": 570413289.4648, "taker_buy_qv": 298794797.9401, "taker_buy_valid": 1 }, "1708992000": { "opened": 1708992000, "o": 109.9, "h": 112.3, "l": 105.29, "c": 108.36, "v": 6198163.52, "qv": 679932921.2006, "taker_buy_qv": 335848421.7037, "taker_buy_valid": 1 }, "1709078400": { "opened": 1709078400, "o": 108.35, "h": 119.06, "l": 106.85, "c": 119.03, "v": 11832282.01, "qv": 1332835060.4958, "taker_buy_qv": 681766965.7258, "taker_buy_valid": 1 }, "1709164800": { "opened": 1709164800, "o": 119.03, "h": 134.65, "l": 117.15, "c": 125.68, "v": 13847087.32, "qv": 1758043857.4217, "taker_buy_qv": 898386234.6854, "taker_buy_valid": 1 }, "1709251200": { "opened": 1709251200, "o": 125.68, "h": 137.8, "l": 125.61, "c": 129.43, "v": 8376631.09, "qv": 1112504025.3327, "taker_buy_qv": 559323763.5717, "taker_buy_valid": 1 }, "1709337600": { "opened": 1709337600, "o": 129.43, "h": 131.69, "l": 127.2, "c": 130.02, "v": 4693251.94, "qv": 605833422.1776, "taker_buy_qv": 304358057.6053, "taker_buy_valid": 1 }, "1709424000": { "opened": 1709424000, "o": 130.03, "h": 132.11, "l": 124.17, "c": 130.16, "v": 5228370.86, "qv": 674383368.58, "taker_buy_qv": 328461274.0988, "taker_buy_valid": 1 }, "1709510400": { "opened": 1709510400, "o": 130.16, "h": 134.95, "l": 127.35, "c": 133.27, "v": 8053684.79, "qv": 1054037091.2205, "taker_buy_qv": 517039170.4908, "taker_buy_valid": 1 }, "1709596800": { "opened": 1709596800, "o": 133.26, "h": 142.72, "l": 105.0, "c": 125.31, "v": 17035242.52, "qv": 2212988765.0951, "taker_buy_qv": 1097205367.635, "taker_buy_valid": 1 }, "1709683200": { "opened": 1709683200, "o": 125.31, "h": 134.95, "l": 120.0, "c": 130.79, "v": 9581617.48, "qv": 1233993440.9801, "taker_buy_qv": 614998226.9146, "taker_buy_valid": 1 }, "1709769600": { "opened": 1709769600, "o": 130.8, "h": 149.3, "l": 130.52, "c": 143.82, "v": 10952975.3, "qv": 1553231320.4747, "taker_buy_qv": 789450717.1603, "taker_buy_valid": 1 }, "1709856000": { "opened": 1709856000, "o": 143.82, "h": 152.64, "l": 142.0, "c": 144.79, "v": 8096745.65, "qv": 1186459433.4229, "taker_buy_qv": 599571234.5992, "taker_buy_valid": 1 }, "1709942400": { "opened": 1709942400, "o": 144.79, "h": 149.15, "l": 143.54, "c": 144.29, "v": 3686876.81, "qv": 539026432.734, "taker_buy_qv": 250936918.2152, "taker_buy_valid": 1 }, "1710028800": { "opened": 1710028800, "o": 144.3, "h": 148.5, "l": 140.43, "c": 144.39, "v": 4489519.25, "qv": 651013489.9828, "taker_buy_qv": 323813363.0712, "taker_buy_valid": 1 }, "1710115200": { "opened": 1710115200, "o": 144.39, "h": 150.2, "l": 136.49, "c": 148.83, "v": 7743384.35, "qv": 1126194337.6658, "taker_buy_qv": 580052514.5587, "taker_buy_valid": 1 }, "1710201600": { "opened": 1710201600, "o": 148.83, "h": 155.0, "l": 141.5, "c": 151.05, "v": 8930538.0, "qv": 1337735992.299, "taker_buy_qv": 675063357.222, "taker_buy_valid": 1 }, "1710288000": { "opened": 1710288000, "o": 151.06, "h": 166.73, "l": 148.71, "c": 163.9, "v": 7627285.95, "qv": 1188025236.9035, "taker_buy_qv": 623238834.9529, "taker_buy_valid": 1 }, "1710374400": { "opened": 1710374400, "o": 163.9, "h": 178.5, "l": 159.2, "c": 176.65, "v": 10423585.86, "qv": 1755161226.801, "taker_buy_qv": 899064359.0012, "taker_buy_valid": 1 }, "1710460800": { "opened": 1710460800, "o": 176.65, "h": 188.98, "l": 164.5, "c": 183.95, "v": 17484961.6, "qv": 3111253071.4139, "taker_buy_qv": 1592456881.1184, "taker_buy_valid": 1 }, "1710547200": { "opened": 1710547200, "o": 183.95, "h": 197.95, "l": 176.78, "c": 182.05, "v": 13017058.01, "qv": 2445058679.4621, "taker_buy_qv": 1228557596.0552, "taker_buy_valid": 1 }, "1710633600": { "opened": 1710633600, "o": 182.05, "h": 205.2, "l": 178.55, "c": 201.86, "v": 10524537.06, "qv": 2004364577.5184, "taker_buy_qv": 1032568529.4045, "taker_buy_valid": 1 }, "1710720000": { "opened": 1710720000, "o": 201.85, "h": 210.18, "l": 193.8, "c": 195.92, "v": 11583736.08, "qv": 2344955653.1751, "taker_buy_qv": 1213321252.4685, "taker_buy_valid": 1 }, "1710806400": { "opened": 1710806400, "o": 195.92, "h": 198.68, "l": 166.0, "c": 169.82, "v": 16935298.87, "qv": 3057454424.4943, "taker_buy_qv": 1578045170.7016, "taker_buy_valid": 1 }, "1710892800": { "opened": 1710892800, "o": 169.82, "h": 193.19, "l": 162.45, "c": 191.77, "v": 12365784.68, "qv": 2168361320.8378, "taker_buy_qv": 1112457581.7337, "taker_buy_valid": 1 }, "1710979200": { "opened": 1710979200, "o": 191.76, "h": 195.68, "l": 175.84, "c": 179.46, "v": 8064316.56, "qv": 1503728905.9272, "taker_buy_qv": 804179185.2011, "taker_buy_valid": 1 }, "1711065600": { "opened": 1711065600, "o": 179.46, "h": 181.95, "l": 167.57, "c": 175.21, "v": 6152106.89, "qv": 1071851931.7356, "taker_buy_qv": 527565197.1886, "taker_buy_valid": 1 }, "1711152000": { "opened": 1711152000, "o": 175.21, "h": 179.0, "l": 170.38, "c": 172.65, "v": 3504716.61, "qv": 614080772.8799, "taker_buy_qv": 301275268.4937, "taker_buy_valid": 1 }, "1711238400": { "opened": 1711238400, "o": 172.65, "h": 186.78, "l": 171.25, "c": 183.88, "v": 3578259.38, "qv": 633069986.073, "taker_buy_qv": 321879404.7243, "taker_buy_valid": 1 }, "1711324800": { "opened": 1711324800, "o": 183.87, "h": 194.6, "l": 180.92, "c": 188.99, "v": 5240091.85, "qv": 990571953.4972, "taker_buy_qv": 509958660.5856, "taker_buy_valid": 1 }, "1711411200": { "opened": 1711411200, "o": 188.98, "h": 196.57, "l": 186.0, "c": 190.46, "v": 4465611.36, "qv": 855869951.7265, "taker_buy_qv": 431665419.8532, "taker_buy_valid": 1 }, "1711497600": { "opened": 1711497600, "o": 190.46, "h": 192.74, "l": 180.0, "c": 186.33, "v": 5173929.09, "qv": 963119325.2371, "taker_buy_qv": 481343670.6555, "taker_buy_valid": 1 }, "1711584000": { "opened": 1711584000, "o": 186.34, "h": 190.93, "l": 180.92, "c": 189.63, "v": 3602194.14, "qv": 670716258.4836, "taker_buy_qv": 339252817.3251, "taker_buy_valid": 1 }, "1711670400": { "opened": 1711670400, "o": 189.64, "h": 193.0, "l": 183.39, "c": 192.01, "v": 3580115.76, "qv": 671638567.4255, "taker_buy_qv": 340476294.6782, "taker_buy_valid": 1 }, "1711756800": { "opened": 1711756800, "o": 192.02, "h": 200.0, "l": 190.71, "c": 194.2, "v": 3491334.38, "qv": 684129474.8723, "taker_buy_qv": 349261261.1277, "taker_buy_valid": 1 }, "1711843200": { "opened": 1711843200, "o": 194.19, "h": 203.17, "l": 193.69, "c": 202.45, "v": 2398135.45, "qv": 474008544.464, "taker_buy_qv": 253312915.5689, "taker_buy_valid": 1 }, "1711929600": { "opened": 1711929600, "o": 202.45, "h": 204.46, "l": 186.87, "c": 192.24, "v": 4599776.65, "qv": 898620905.5771, "taker_buy_qv": 435786472.2272, "taker_buy_valid": 1 }, "1712016000": { "opened": 1712016000, "o": 192.24, "h": 192.24, "l": 175.92, "c": 181.53, "v": 5766777.4, "qv": 1054470061.6503, "taker_buy_qv": 522806902.2819, "taker_buy_valid": 1 }, "1712102400": { "opened": 1712102400, "o": 181.53, "h": 192.0, "l": 176.92, "c": 185.05, "v": 5010275.57, "qv": 936613348.8762, "taker_buy_qv": 486706405.0215, "taker_buy_valid": 1 }, "1712188800": { "opened": 1712188800, "o": 185.05, "h": 190.13, "l": 180.02, "c": 184.0, "v": 3773747.36, "qv": 698792503.645, "taker_buy_qv": 345450109.2977, "taker_buy_valid": 1 }, "1712275200": { "opened": 1712275200, "o": 184.0, "h": 185.07, "l": 167.84, "c": 174.37, "v": 5000847.22, "qv": 873276254.3407, "taker_buy_qv": 405538380.7837, "taker_buy_valid": 1 }, "1712361600": { "opened": 1712361600, "o": 174.37, "h": 179.89, "l": 173.54, "c": 178.68, "v": 2641869.38, "qv": 467410701.0699, "taker_buy_qv": 232181955.829, "taker_buy_valid": 1 }, "1712448000": { "opened": 1712448000, "o": 178.69, "h": 182.71, "l": 176.85, "c": 179.52, "v": 2235798.23, "qv": 402864467.6964, "taker_buy_qv": 200129225.3895, "taker_buy_valid": 1 }, "1712534400": { "opened": 1712534400, "o": 179.51, "h": 184.68, "l": 175.25, "c": 180.68, "v": 3690701.97, "qv": 666300708.1333, "taker_buy_qv": 345486060.0518, "taker_buy_valid": 1 }, "1712620800": { "opened": 1712620800, "o": 180.68, "h": 180.9, "l": 169.11, "c": 172.42, "v": 3401885.89, "qv": 595711370.2435, "taker_buy_qv": 295513183.135, "taker_buy_valid": 1 }, "1712707200": { "opened": 1712707200, "o": 172.41, "h": 175.5, "l": 162.28, "c": 173.31, "v": 4653467.65, "qv": 789367464.6301, "taker_buy_qv": 396781541.375, "taker_buy_valid": 1 }, "1712793600": { "opened": 1712793600, "o": 173.3, "h": 176.32, "l": 170.07, "c": 172.37, "v": 3761197.49, "qv": 651891318.369, "taker_buy_qv": 332244692.3693, "taker_buy_valid": 1 }, "1712880000": { "opened": 1712880000, "o": 172.37, "h": 175.98, "l": 141.0, "c": 153.16, "v": 6842096.22, "qv": 1093302149.2422, "taker_buy_qv": 517878184.3342, "taker_buy_valid": 1 }, "1712966400": { "opened": 1712966400, "o": 153.16, "h": 155.0, "l": 116.0, "c": 138.47, "v": 15444420.06, "qv": 2156725925.997, "taker_buy_qv": 1032814397.236, "taker_buy_valid": 1 }, "1713052800": { "opened": 1713052800, "o": 138.47, "h": 152.84, "l": 130.45, "c": 151.25, "v": 12428370.68, "qv": 1742133326.178, "taker_buy_qv": 879301806.7597, "taker_buy_valid": 1 }, "1713139200": { "opened": 1713139200, "o": 151.26, "h": 156.06, "l": 133.56, "c": 138.51, "v": 9332424.74, "qv": 1359049188.7721, "taker_buy_qv": 686125031.902, "taker_buy_valid": 1 }, "1713225600": { "opened": 1713225600, "o": 138.51, "h": 140.57, "l": 126.4, "c": 136.22, "v": 9794711.9, "qv": 1308017674.4311, "taker_buy_qv": 673071551.4138, "taker_buy_valid": 1 }, "1713312000": { "opened": 1713312000, "o": 136.21, "h": 142.77, "l": 126.87, "c": 131.84, "v": 9559485.27, "qv": 1287664513.08, "taker_buy_qv": 647502610.8685, "taker_buy_valid": 1 }, "1713398400": { "opened": 1713398400, "o": 131.84, "h": 144.25, "l": 127.62, "c": 142.07, "v": 7805067.82, "qv": 1057713479.8153, "taker_buy_qv": 534497873.8631, "taker_buy_valid": 1 }, "1713484800": { "opened": 1713484800, "o": 142.08, "h": 147.49, "l": 128.5, "c": 142.5, "v": 11145361.53, "qv": 1564359376.953, "taker_buy_qv": 779761189.245, "taker_buy_valid": 1 }, "1713571200": { "opened": 1713571200, "o": 142.5, "h": 152.39, "l": 139.66, "c": 151.22, "v": 4855973.67, "qv": 705680673.9451, "taker_buy_qv": 361525875.7162, "taker_buy_valid": 1 }, "1713657600": { "opened": 1713657600, "o": 151.21, "h": 153.5, "l": 146.68, "c": 148.8, "v": 3646801.53, "qv": 546975842.8448, "taker_buy_qv": 277505219.9998, "taker_buy_valid": 1 }, "1713744000": { "opened": 1713744000, "o": 148.81, "h": 158.5, "l": 146.63, "c": 156.95, "v": 4967360.16, "qv": 760453706.3163, "taker_buy_qv": 388603965.8541, "taker_buy_valid": 1 }, "1713830400": { "opened": 1713830400, "o": 156.94, "h": 160.0, "l": 153.04, "c": 154.75, "v": 4102272.11, "qv": 641853097.1333, "taker_buy_qv": 312299705.2766, "taker_buy_valid": 1 }, "1713916800": { "opened": 1713916800, "o": 154.75, "h": 159.8, "l": 145.58, "c": 147.78, "v": 6491963.0, "qv": 1000742354.2504, "taker_buy_qv": 493661732.5885, "taker_buy_valid": 1 }, "1714003200": { "opened": 1714003200, "o": 147.79, "h": 149.6, "l": 142.09, "c": 144.84, "v": 5417465.27, "qv": 792818208.0524, "taker_buy_qv": 399157214.569, "taker_buy_valid": 1 }, "1714089600": { "opened": 1714089600, "o": 144.83, "h": 146.19, "l": 138.74, "c": 139.23, "v": 3749353.51, "qv": 536537208.9817, "taker_buy_qv": 268157359.4408, "taker_buy_valid": 1 }, "1714176000": { "opened": 1714176000, "o": 139.23, "h": 143.04, "l": 132.88, "c": 141.31, "v": 3821061.91, "qv": 527111064.541, "taker_buy_qv": 268043582.019, "taker_buy_valid": 1 }, "1714262400": { "opened": 1714262400, "o": 141.31, "h": 144.82, "l": 137.03, "c": 137.99, "v": 2951913.56, "qv": 420263449.8182, "taker_buy_qv": 215712798.4927, "taker_buy_valid": 1 }, "1714348800": { "opened": 1714348800, "o": 137.99, "h": 138.93, "l": 133.38, "c": 137.77, "v": 4267883.497, "qv": 578946009.02877, "taker_buy_qv": 288669890.40778, "taker_buy_valid": 1 }, "1714435200": { "opened": 1714435200, "o": 137.79, "h": 139.77, "l": 121.21, "c": 126.77, "v": 6026555.488, "qv": 780739771.36254, "taker_buy_qv": 386735089.12854, "taker_buy_valid": 1 }, "1714521600": { "opened": 1714521600, "o": 126.76, "h": 135.97, "l": 118.47, "c": 134.64, "v": 7991325.271, "qv": 1008351786.04678, "taker_buy_qv": 497179952.79072, "taker_buy_valid": 1 }, "1714608000": { "opened": 1714608000, "o": 134.64, "h": 140.9, "l": 128.19, "c": 137.58, "v": 5743465.621, "qv": 775239966.24235, "taker_buy_qv": 397167316.9166, "taker_buy_valid": 1 }, "1714694400": { "opened": 1714694400, "o": 137.58, "h": 145.0, "l": 135.88, "c": 143.69, "v": 4524855.556, "qv": 636701248.97452, "taker_buy_qv": 333289355.4761, "taker_buy_valid": 1 }, "1714780800": { "opened": 1714780800, "o": 143.7, "h": 149.14, "l": 142.22, "c": 146.05, "v": 2808003.24, "qv": 409395252.13994, "taker_buy_qv": 202858273.57945, "taker_buy_valid": 1 }, "1714867200": { "opened": 1714867200, "o": 146.05, "h": 148.0, "l": 143.1, "c": 145.73, "v": 2131850.263, "qv": 310504070.39615, "taker_buy_qv": 156017239.58385, "taker_buy_valid": 1 }, "1714953600": { "opened": 1714953600, "o": 145.74, "h": 156.89, "l": 145.4, "c": 152.82, "v": 4787441.567, "qv": 729944626.53061, "taker_buy_qv": 378747053.97158, "taker_buy_valid": 1 }, "1715040000": { "opened": 1715040000, "o": 152.81, "h": 159.19, "l": 147.76, "c": 148.03, "v": 4486379.596, "qv": 692683918.35024, "taker_buy_qv": 334963759.90497, "taker_buy_valid": 1 }, "1715126400": { "opened": 1715126400, "o": 148.03, "h": 152.0, "l": 140.0, "c": 142.18, "v": 4533265.341, "qv": 661888498.59383, "taker_buy_qv": 326687343.96879, "taker_buy_valid": 1 }, "1715212800": { "opened": 1715212800, "o": 142.17, "h": 153.39, "l": 140.61, "c": 152.57, "v": 3912139.908, "qv": 571152033.41234, "taker_buy_qv": 295348770.4766, "taker_buy_valid": 1 }, "1715299200": { "opened": 1715299200, "o": 152.56, "h": 155.75, "l": 144.49, "c": 146.01, "v": 4124775.208, "qv": 618548257.76221, "taker_buy_qv": 302574173.47716, "taker_buy_valid": 1 }, "1715385600": { "opened": 1715385600, "o": 146.02, "h": 147.7, "l": 143.12, "c": 145.42, "v": 2017032.814, "qv": 292868240.91002, "taker_buy_qv": 142069060.09327, "taker_buy_valid": 1 }, "1715472000": { "opened": 1715472000, "o": 145.42, "h": 147.8, "l": 142.5, "c": 143.43, "v": 1422547.627, "qv": 206518187.5423, "taker_buy_qv": 101909366.36553, "taker_buy_valid": 1 }, "1715558400": { "opened": 1715558400, "o": 143.42, "h": 150.88, "l": 137.78, "c": 147.54, "v": 4407929.923, "qv": 636617019.96036, "taker_buy_qv": 319261761.611, "taker_buy_valid": 1 }, "1715644800": { "opened": 1715644800, "o": 147.53, "h": 149.09, "l": 141.82, "c": 142.03, "v": 3389933.371, "qv": 491650914.90056, "taker_buy_qv": 240956768.40404, "taker_buy_valid": 1 }, "1715731200": { "opened": 1715731200, "o": 142.03, "h": 158.88, "l": 141.21, "c": 158.52, "v": 4885274.203, "qv": 734214270.26841, "taker_buy_qv": 394299721.32109, "taker_buy_valid": 1 }, "1715817600": { "opened": 1715817600, "o": 158.52, "h": 164.79, "l": 156.46, "c": 159.37, "v": 4200112.765, "qv": 675510074.16727, "taker_buy_qv": 338488293.36262, "taker_buy_valid": 1 }, "1715904000": { "opened": 1715904000, "o": 159.36, "h": 174.0, "l": 159.32, "c": 169.44, "v": 4097186.841, "qv": 682669638.66178, "taker_buy_qv": 362595129.48387, "taker_buy_valid": 1 }, "1715990400": { "opened": 1715990400, "o": 169.43, "h": 176.06, "l": 168.65, "c": 172.4, "v": 2874473.997, "qv": 496940232.56438, "taker_buy_qv": 248933881.95271, "taker_buy_valid": 1 }, "1716076800": { "opened": 1716076800, "o": 172.4, "h": 175.5, "l": 165.96, "c": 169.93, "v": 2696984.074, "qv": 460508285.32582, "taker_buy_qv": 233400153.02211, "taker_buy_valid": 1 }, "1716163200": { "opened": 1716163200, "o": 169.93, "h": 188.32, "l": 167.47, "c": 186.7, "v": 5690568.998, "qv": 1022051849.6692, "taker_buy_qv": 536993614.54321, "taker_buy_valid": 1 }, "1716249600": { "opened": 1716249600, "o": 186.69, "h": 188.89, "l": 174.37, "c": 178.15, "v": 4727780.064, "qv": 854999395.09577, "taker_buy_qv": 409997168.25251, "taker_buy_valid": 1 }, "1716336000": { "opened": 1716336000, "o": 178.15, "h": 185.0, "l": 174.96, "c": 176.95, "v": 4272900.127, "qv": 766148690.37294, "taker_buy_qv": 398102279.96942, "taker_buy_valid": 1 }, "1716422400": { "opened": 1716422400, "o": 176.96, "h": 181.04, "l": 165.35, "c": 176.16, "v": 5598921.63, "qv": 977277434.41105, "taker_buy_qv": 507396382.66246, "taker_buy_valid": 1 }, "1716508800": { "opened": 1716508800, "o": 176.15, "h": 176.15, "l": 162.5, "c": 167.7, "v": 4819660.642, "qv": 810028558.31071, "taker_buy_qv": 436172660.90261, "taker_buy_valid": 1 }, "1716595200": { "opened": 1716595200, "o": 167.7, "h": 170.55, "l": 165.9, "c": 168.35, "v": 1911443.135, "qv": 321691312.78369, "taker_buy_qv": 153729295.90633, "taker_buy_valid": 1 }, "1716681600": { "opened": 1716681600, "o": 168.35, "h": 168.4, "l": 161.0, "c": 163.41, "v": 3126117.989, "qv": 512894771.41766, "taker_buy_qv": 256365632.2785, "taker_buy_valid": 1 }, "1716768000": { "opened": 1716768000, "o": 163.42, "h": 172.28, "l": 163.26, "c": 170.15, "v": 3260017.055, "qv": 547344142.9486, "taker_buy_qv": 283304224.83869, "taker_buy_valid": 1 }, "1716854400": { "opened": 1716854400, "o": 170.15, "h": 173.24, "l": 164.92, "c": 168.68, "v": 3779251.343, "qv": 637522900.01295, "taker_buy_qv": 317686800.53986, "taker_buy_valid": 1 }, "1716940800": { "opened": 1716940800, "o": 168.68, "h": 173.93, "l": 167.0, "c": 168.32, "v": 2946277.294, "qv": 500443628.716, "taker_buy_qv": 244129340.62543, "taker_buy_valid": 1 }, "1717027200": { "opened": 1717027200, "o": 168.32, "h": 173.0, "l": 163.55, "c": 166.88, "v": 3307767.047, "qv": 555770168.75021, "taker_buy_qv": 271024192.23503, "taker_buy_valid": 1 }, "1717113600": { "opened": 1717113600, "o": 166.88, "h": 170.94, "l": 163.67, "c": 165.65, "v": 2592736.388, "qv": 432816352.94655, "taker_buy_qv": 210094424.84781, "taker_buy_valid": 1 }, "1717200000": { "opened": 1717200000, "o": 165.65, "h": 167.95, "l": 165.64, "c": 166.14, "v": 1070498.928, "qv": 178824432.11781, "taker_buy_qv": 85454713.6266, "taker_buy_valid": 1 }, "1717286400": { "opened": 1717286400, "o": 166.14, "h": 167.1, "l": 161.32, "c": 163.15, "v": 1669577.986, "qv": 274722936.49486, "taker_buy_qv": 140434680.34189, "taker_buy_valid": 1 }, "1717372800": { "opened": 1717372800, "o": 163.14, "h": 167.21, "l": 161.79, "c": 164.89, "v": 2378016.532, "qv": 392561788.00562, "taker_buy_qv": 201507197.73255, "taker_buy_valid": 1 }, "1717459200": { "opened": 1717459200, "o": 164.9, "h": 171.87, "l": 164.31, "c": 171.78, "v": 2124954.015, "qv": 356126382.83239, "taker_buy_qv": 191094484.82293, "taker_buy_valid": 1 }, "1717545600": { "opened": 1717545600, "o": 171.78, "h": 175.6, "l": 170.0, "c": 173.54, "v": 2560223.589, "qv": 443704811.3612, "taker_buy_qv": 217608237.78634, "taker_buy_valid": 1 }, "1717632000": { "opened": 1717632000, "o": 173.55, "h": 174.4, "l": 167.51, "c": 170.15, "v": 2116238.234, "qv": 363765530.70853, "taker_buy_qv": 177964987.11729, "taker_buy_valid": 1 }, "1717718400": { "opened": 1717718400, "o": 170.15, "h": 172.85, "l": 152.92, "c": 162.5, "v": 3538852.091, "qv": 584574048.04206, "taker_buy_qv": 272718584.42987, "taker_buy_valid": 1 }, "1717804800": { "opened": 1717804800, "o": 162.51, "h": 163.78, "l": 157.37, "c": 157.83, "v": 1789882.65, "qv": 287653524.77527, "taker_buy_qv": 136307543.21986, "taker_buy_valid": 1 }, "1717891200": { "opened": 1717891200, "o": 157.83, "h": 163.04, "l": 156.52, "c": 162.12, "v": 1444905.0, "qv": 231109362.89601, "taker_buy_qv": 115568027.13828, "taker_buy_valid": 1 }, "1717977600": { "opened": 1717977600, "o": 162.12, "h": 163.18, "l": 157.46, "c": 159.05, "v": 1760276.954, "qv": 281863612.18113, "taker_buy_qv": 140739984.30796, "taker_buy_valid": 1 }, "1718064000": { "opened": 1718064000, "o": 159.04, "h": 159.75, "l": 145.2, "c": 149.31, "v": 3646582.777, "qv": 554100633.37648, "taker_buy_qv": 262110280.77715, "taker_buy_valid": 1 }, "1718150400": { "opened": 1718150400, "o": 149.31, "h": 161.84, "l": 145.44, "c": 155.22, "v": 3851856.394, "qv": 598161585.14139, "taker_buy_qv": 300519079.06842, "taker_buy_valid": 1 }, "1718236800": { "opened": 1718236800, "o": 155.21, "h": 155.21, "l": 146.03, "c": 147.29, "v": 2573289.111, "qv": 385605225.31535, "taker_buy_qv": 184543542.52355, "taker_buy_valid": 1 }, "1718323200": { "opened": 1718323200, "o": 147.29, "h": 149.0, "l": 139.67, "c": 143.05, "v": 3183461.493, "qv": 460357684.10748, "taker_buy_qv": 225955519.82799, "taker_buy_valid": 1 }, "1718409600": { "opened": 1718409600, "o": 143.04, "h": 145.78, "l": 142.92, "c": 145.52, "v": 1346924.922, "qv": 194646238.58695, "taker_buy_qv": 100741361.78585, "taker_buy_valid": 1 }, "1718496000": { "opened": 1718496000, "o": 145.52, "h": 151.35, "l": 143.08, "c": 151.3, "v": 1405879.427, "qv": 206570978.08947, "taker_buy_qv": 107640393.52705, "taker_buy_valid": 1 }, "1718582400": { "opened": 1718582400, "o": 151.3, "h": 151.79, "l": 139.85, "c": 143.27, "v": 3412959.812, "qv": 494336447.73763, "taker_buy_qv": 242735749.83915, "taker_buy_valid": 1 }, "1718668800": { "opened": 1718668800, "o": 143.28, "h": 143.82, "l": 127.95, "c": 137.41, "v": 6557976.71, "qv": 888291180.97423, "taker_buy_qv": 433492635.76737, "taker_buy_valid": 1 }, "1718755200": { "opened": 1718755200, "o": 137.41, "h": 141.9, "l": 134.47, "c": 135.62, "v": 3536777.468, "qv": 488039592.77287, "taker_buy_qv": 244574480.44278, "taker_buy_valid": 1 }, "1718841600": { "opened": 1718841600, "o": 135.62, "h": 141.29, "l": 131.9, "c": 133.55, "v": 3507680.508, "qv": 475840535.65983, "taker_buy_qv": 237617240.99995, "taker_buy_valid": 1 }, "1718928000": { "opened": 1718928000, "o": 133.55, "h": 135.38, "l": 128.76, "c": 134.6, "v": 3230074.027, "qv": 426673566.8023, "taker_buy_qv": 219970218.3492, "taker_buy_valid": 1 }, "1719014400": { "opened": 1719014400, "o": 134.61, "h": 136.74, "l": 133.0, "c": 133.69, "v": 1399215.891, "qv": 188365519.2827, "taker_buy_qv": 88649791.60643, "taker_buy_valid": 1 }, "1719100800": { "opened": 1719100800, "o": 133.7, "h": 135.09, "l": 128.22, "c": 128.69, "v": 1492401.231, "qv": 197001384.22396, "taker_buy_qv": 95160612.41686, "taker_buy_valid": 1 }, "1719187200": { "opened": 1719187200, "o": 128.68, "h": 132.66, "l": 122.0, "c": 132.33, "v": 5583497.777, "qv": 709427098.28488, "taker_buy_qv": 348243335.54148, "taker_buy_valid": 1 }, "1719273600": { "opened": 1719273600, "o": 132.34, "h": 139.9, "l": 131.2, "c": 136.58, "v": 3963661.704, "qv": 541175887.65102, "taker_buy_qv": 267394209.33806, "taker_buy_valid": 1 }, "1719360000": { "opened": 1719360000, "o": 136.57, "h": 140.41, "l": 134.85, "c": 136.81, "v": 2503428.066, "qv": 343612682.12807, "taker_buy_qv": 174703489.18568, "taker_buy_valid": 1 }, "1719446400": { "opened": 1719446400, "o": 136.81, "h": 151.21, "l": 135.2, "c": 149.71, "v": 4450967.436, "qv": 646251166.23058, "taker_buy_qv": 334049218.75222, "taker_buy_valid": 1 }, "1719532800": { "opened": 1719532800, "o": 149.71, "h": 150.84, "l": 139.01, "c": 140.03, "v": 3339031.267, "qv": 481073901.27222, "taker_buy_qv": 232727750.04398, "taker_buy_valid": 1 }, "1719619200": { "opened": 1719619200, "o": 140.03, "h": 143.26, "l": 139.67, "c": 140.28, "v": 1468985.543, "qv": 208157309.84296, "taker_buy_qv": 111612957.32782, "taker_buy_valid": 1 }, "1719705600": { "opened": 1719705600, "o": 140.28, "h": 147.62, "l": 137.09, "c": 146.61, "v": 2086670.189, "qv": 296853184.38976, "taker_buy_qv": 151185138.33404, "taker_buy_valid": 1 }, "1719792000": { "opened": 1719792000, "o": 146.61, "h": 149.36, "l": 145.87, "c": 146.67, "v": 2280252.836, "qv": 336552447.23335, "taker_buy_qv": 171193138.21093, "taker_buy_valid": 1 }, "1719878400": { "opened": 1719878400, "o": 146.68, "h": 155.0, "l": 146.14, "c": 154.03, "v": 2776061.292, "qv": 417015417.22148, "taker_buy_qv": 214261465.25519, "taker_buy_valid": 1 }, "1719964800": { "opened": 1719964800, "o": 154.03, "h": 154.5, "l": 139.01, "c": 140.84, "v": 4189341.933, "qv": 607418245.77144, "taker_buy_qv": 298831050.25893, "taker_buy_valid": 1 }, "1720051200": { "opened": 1720051200, "o": 140.84, "h": 142.75, "l": 127.2, "c": 127.86, "v": 5230812.158, "qv": 702763141.49909, "taker_buy_qv": 348467920.92445, "taker_buy_valid": 1 }, "1720137600": { "opened": 1720137600, "o": 127.85, "h": 136.58, "l": 121.0, "c": 134.32, "v": 7669471.231, "qv": 983389317.89722, "taker_buy_qv": 474757729.14043, "taker_buy_valid": 1 }, "1720224000": { "opened": 1720224000, "o": 134.32, "h": 144.35, "l": 132.33, "c": 143.05, "v": 2873919.136, "qv": 398979042.90841, "taker_buy_qv": 193709015.08626, "taker_buy_valid": 1 }, "1720310400": { "opened": 1720310400, "o": 143.05, "h": 143.33, "l": 131.23, "c": 131.64, "v": 2590805.369, "qv": 357932288.7914, "taker_buy_qv": 177852756.23076, "taker_buy_valid": 1 }, "1720396800": { "opened": 1720396800, "o": 131.64, "h": 142.0, "l": 127.77, "c": 139.81, "v": 5708358.008, "qv": 778233609.89992, "taker_buy_qv": 400251614.89999, "taker_buy_valid": 1 }, "1720483200": { "opened": 1720483200, "o": 139.81, "h": 144.33, "l": 136.45, "c": 141.42, "v": 3363673.606, "qv": 474835006.13947, "taker_buy_qv": 239142540.06069, "taker_buy_valid": 1 }, "1720569600": { "opened": 1720569600, "o": 141.43, "h": 146.2, "l": 138.6, "c": 141.98, "v": 2700825.893, "qv": 384433518.86052, "taker_buy_qv": 199167070.10794, "taker_buy_valid": 1 }, "1720656000": { "opened": 1720656000, "o": 141.99, "h": 146.1, "l": 135.64, "c": 135.73, "v": 3363094.13, "qv": 472185792.21612, "taker_buy_qv": 233471098.99574, "taker_buy_valid": 1 }, "1720742400": { "opened": 1720742400, "o": 135.73, "h": 140.55, "l": 133.92, "c": 139.46, "v": 2929528.431, "qv": 400570824.13592, "taker_buy_qv": 200090907.47269, "taker_buy_valid": 1 }, "1720828800": { "opened": 1720828800, "o": 139.47, "h": 143.6, "l": 137.94, "c": 141.9, "v": 1357177.621, "qv": 190214241.6967, "taker_buy_qv": 96464182.91858, "taker_buy_valid": 1 }, "1720915200": { "opened": 1720915200, "o": 141.89, "h": 148.56, "l": 141.87, "c": 147.66, "v": 2997466.757, "qv": 435942051.37289, "taker_buy_qv": 215481403.51509, "taker_buy_valid": 1 }, "1721001600": { "opened": 1721001600, "o": 147.66, "h": 159.95, "l": 147.0, "c": 159.38, "v": 3428848.522, "qv": 526088294.36737, "taker_buy_qv": 271286005.78487, "taker_buy_valid": 1 }, "1721088000": { "opened": 1721088000, "o": 159.37, "h": 162.49, "l": 152.57, "c": 160.62, "v": 3988105.454, "qv": 629159430.00225, "taker_buy_qv": 307883983.61939, "taker_buy_valid": 1 }, "1721174400": { "opened": 1721174400, "o": 160.62, "h": 163.8, "l": 154.68, "c": 155.5, "v": 2840583.09, "qv": 453684708.7259, "taker_buy_qv": 219932578.33936, "taker_buy_valid": 1 }, "1721260800": { "opened": 1721260800, "o": 155.5, "h": 161.6, "l": 155.07, "c": 159.22, "v": 2584704.124, "qv": 409279722.45088, "taker_buy_qv": 202104612.09613, "taker_buy_valid": 1 }, "1721347200": { "opened": 1721347200, "o": 159.22, "h": 172.42, "l": 156.07, "c": 169.13, "v": 4685513.24, "qv": 774783060.77819, "taker_buy_qv": 385958237.17017, "taker_buy_valid": 1 }, "1721433600": { "opened": 1721433600, "o": 169.12, "h": 175.1, "l": 167.27, "c": 173.6, "v": 2047796.046, "qv": 350329363.85493, "taker_buy_qv": 176491052.03319, "taker_buy_valid": 1 }, "1721520000": { "opened": 1721520000, "o": 173.6, "h": 185.17, "l": 170.27, "c": 184.49, "v": 3684536.411, "qv": 651749302.14181, "taker_buy_qv": 322196929.04962, "taker_buy_valid": 1 }, "1721606400": { "opened": 1721606400, "o": 184.49, "h": 185.0, "l": 176.71, "c": 178.9, "v": 3345609.525, "qv": 602525041.9877, "taker_buy_qv": 277052151.13109, "taker_buy_valid": 1 }, "1721692800": { "opened": 1721692800, "o": 178.9, "h": 180.54, "l": 169.72, "c": 173.03, "v": 3895827.332, "qv": 682470078.60841, "taker_buy_qv": 320266448.46875, "taker_buy_valid": 1 }, "1721779200": { "opened": 1721779200, "o": 173.03, "h": 182.5, "l": 170.9, "c": 178.06, "v": 3845177.713, "qv": 682705655.25175, "taker_buy_qv": 351416013.81192, "taker_buy_valid": 1 }, "1721865600": { "opened": 1721865600, "o": 178.07, "h": 179.59, "l": 165.42, "c": 171.85, "v": 4859387.428, "qv": 829732654.80752, "taker_buy_qv": 401482626.5864, "taker_buy_valid": 1 }, "1721952000": { "opened": 1721952000, "o": 171.86, "h": 185.01, "l": 171.69, "c": 183.06, "v": 3030603.246, "qv": 541455609.23512, "taker_buy_qv": 280762432.24428, "taker_buy_valid": 1 }, "1722038400": { "opened": 1722038400, "o": 183.07, "h": 188.33, "l": 178.11, "c": 183.92, "v": 3518852.056, "qv": 647090166.85253, "taker_buy_qv": 323037526.69142, "taker_buy_valid": 1 }, "1722124800": { "opened": 1722124800, "o": 183.92, "h": 186.77, "l": 181.16, "c": 184.9, "v": 1901473.957, "qv": 350662180.92843, "taker_buy_qv": 171817362.28968, "taker_buy_valid": 1 }, "1722211200": { "opened": 1722211200, "o": 184.91, "h": 193.98, "l": 181.57, "c": 182.57, "v": 4024560.314, "qv": 759977442.45996, "taker_buy_qv": 371828230.26427, "taker_buy_valid": 1 }, "1722297600": { "opened": 1722297600, "o": 182.57, "h": 184.95, "l": 175.39, "c": 179.16, "v": 3074498.493, "qv": 555301399.55814, "taker_buy_qv": 258553838.21855, "taker_buy_valid": 1 }, "1722384000": { "opened": 1722384000, "o": 179.16, "h": 185.1, "l": 171.61, "c": 171.71, "v": 3250862.527, "qv": 582939536.24755, "taker_buy_qv": 289616268.19583, "taker_buy_valid": 1 }, "1722470400": { "opened": 1722470400, "o": 171.7, "h": 172.91, "l": 157.91, "c": 167.37, "v": 5523497.615, "qv": 917091024.19327, "taker_buy_qv": 429763487.34234, "taker_buy_valid": 1 }, "1722556800": { "opened": 1722556800, "o": 167.37, "h": 169.43, "l": 150.0, "c": 152.77, "v": 5553017.934, "qv": 880989082.65712, "taker_buy_qv": 423266423.16637, "taker_buy_valid": 1 }, "1722643200": { "opened": 1722643200, "o": 152.78, "h": 154.05, "l": 140.0, "c": 142.52, "v": 5444954.693, "qv": 803132863.9915, "taker_buy_qv": 410572234.55089, "taker_buy_valid": 1 }, "1722729600": { "opened": 1722729600, "o": 142.53, "h": 146.08, "l": 131.22, "c": 138.33, "v": 7037715.285, "qv": 979026258.03256, "taker_buy_qv": 500464079.96059, "taker_buy_valid": 1 }, "1722816000": { "opened": 1722816000, "o": 138.32, "h": 139.37, "l": 110.0, "c": 129.78, "v": 24267557.819, "qv": 3003271600.88404, "taker_buy_qv": 1457361212.77672, "taker_buy_valid": 1 }, "1722902400": { "opened": 1722902400, "o": 129.79, "h": 149.59, "l": 129.4, "c": 144.4, "v": 8362643.634, "qv": 1184669504.90055, "taker_buy_qv": 601986157.72905, "taker_buy_valid": 1 }, "1722988800": { "opened": 1722988800, "o": 144.4, "h": 155.0, "l": 142.21, "c": 144.77, "v": 8372307.587, "qv": 1249654524.5767, "taker_buy_qv": 622749862.20457, "taker_buy_valid": 1 }, "1723075200": { "opened": 1723075200, "o": 144.78, "h": 163.7, "l": 141.4, "c": 163.13, "v": 7303133.96, "qv": 1137205545.63164, "taker_buy_qv": 573962877.68697, "taker_buy_valid": 1 }, "1723161600": { "opened": 1723161600, "o": 163.12, "h": 163.54, "l": 150.72, "c": 156.28, "v": 4098735.233, "qv": 639908115.46544, "taker_buy_qv": 319106023.63816, "taker_buy_valid": 1 }, "1723248000": { "opened": 1723248000, "o": 156.29, "h": 158.75, "l": 152.54, "c": 154.01, "v": 1885839.233, "qv": 291664636.47097, "taker_buy_qv": 145823311.91221, "taker_buy_valid": 1 }, "1723334400": { "opened": 1723334400, "o": 154.01, "h": 158.0, "l": 141.2, "c": 141.57, "v": 3468314.255, "qv": 517779240.96725, "taker_buy_qv": 240857557.11696, "taker_buy_valid": 1 }, "1723420800": { "opened": 1723420800, "o": 141.56, "h": 150.79, "l": 141.2, "c": 146.29, "v": 4946945.239, "qv": 721770026.12754, "taker_buy_qv": 361709645.50697, "taker_buy_valid": 1 }, "1723507200": { "opened": 1723507200, "o": 146.29, "h": 149.82, "l": 142.92, "c": 146.65, "v": 2865655.423, "qv": 418947930.81089, "taker_buy_qv": 211242044.26493, "taker_buy_valid": 1 }, "1723593600": { "opened": 1723593600, "o": 146.65, "h": 152.18, "l": 142.36, "c": 143.71, "v": 3927148.647, "qv": 575678706.56274, "taker_buy_qv": 281924516.04145, "taker_buy_valid": 1 }, "1723680000": { "opened": 1723680000, "o": 143.7, "h": 147.64, "l": 137.78, "c": 142.58, "v": 4229038.816, "qv": 603098548.3133, "taker_buy_qv": 294187642.34294, "taker_buy_valid": 1 }, "1723766400": { "opened": 1723766400, "o": 142.58, "h": 144.88, "l": 136.1, "c": 139.04, "v": 4035320.605, "qv": 567440808.99247, "taker_buy_qv": 269787025.47699, "taker_buy_valid": 1 }, "1723852800": { "opened": 1723852800, "o": 139.04, "h": 141.99, "l": 137.61, "c": 141.93, "v": 1561594.103, "qv": 218485355.29024, "taker_buy_qv": 112103784.00412, "taker_buy_valid": 1 }, "1723939200": { "opened": 1723939200, "o": 141.92, "h": 147.31, "l": 140.56, "c": 142.42, "v": 2352046.743, "qv": 339317046.09327, "taker_buy_qv": 165548842.15258, "taker_buy_valid": 1 }, "1724025600": { "opened": 1724025600, "o": 142.42, "h": 146.19, "l": 140.33, "c": 144.29, "v": 2940357.953, "qv": 420454387.86405, "taker_buy_qv": 205787278.08241, "taker_buy_valid": 1 }, "1724112000": { "opened": 1724112000, "o": 144.28, "h": 148.83, "l": 141.0, "c": 142.27, "v": 3021467.596, "qv": 437968467.22535, "taker_buy_qv": 215808693.97621, "taker_buy_valid": 1 }, "1724198400": { "opened": 1724198400, "o": 142.27, "h": 144.42, "l": 138.7, "c": 142.79, "v": 2519581.859, "qv": 357577461.78616, "taker_buy_qv": 168105801.40856, "taker_buy_valid": 1 }, "1724284800": { "opened": 1724284800, "o": 142.78, "h": 144.88, "l": 140.63, "c": 143.22, "v": 1825402.718, "qv": 260990437.28999, "taker_buy_qv": 127103651.61771, "taker_buy_valid": 1 }, "1724371200": { "opened": 1724371200, "o": 143.23, "h": 154.08, "l": 142.68, "c": 153.26, "v": 3781090.162, "qv": 557770796.32283, "taker_buy_qv": 292299196.71055, "taker_buy_valid": 1 }, "1724457600": { "opened": 1724457600, "o": 153.27, "h": 162.3, "l": 151.97, "c": 160.67, "v": 3739086.949, "qv": 588656966.40684, "taker_buy_qv": 310322997.8335, "taker_buy_valid": 1 }, "1724544000": { "opened": 1724544000, "o": 160.67, "h": 162.0, "l": 155.25, "c": 158.92, "v": 2629083.703, "qv": 416869258.12242, "taker_buy_qv": 201784492.98367, "taker_buy_valid": 1 }, "1724630400": { "opened": 1724630400, "o": 158.92, "h": 162.0, "l": 155.53, "c": 157.12, "v": 3318398.041, "qv": 526697469.93657, "taker_buy_qv": 254661633.49625, "taker_buy_valid": 1 }, "1724716800": { "opened": 1724716800, "o": 157.12, "h": 159.69, "l": 145.03, "c": 146.79, "v": 3650375.766, "qv": 559434487.43673, "taker_buy_qv": 264221063.85309, "taker_buy_valid": 1 }, "1724803200": { "opened": 1724803200, "o": 146.78, "h": 149.3, "l": 140.53, "c": 143.95, "v": 4270867.034, "qv": 619453816.72578, "taker_buy_qv": 294900081.05389, "taker_buy_valid": 1 }, "1724889600": { "opened": 1724889600, "o": 143.96, "h": 147.36, "l": 138.05, "c": 140.0, "v": 2921816.829, "qv": 418889238.56372, "taker_buy_qv": 206808957.16436, "taker_buy_valid": 1 }, "1724976000": { "opened": 1724976000, "o": 140.01, "h": 141.11, "l": 132.04, "c": 137.99, "v": 4038797.169, "qv": 552772623.16571, "taker_buy_qv": 268203728.87617, "taker_buy_valid": 1 }, "1725062400": { "opened": 1725062400, "o": 137.99, "h": 139.23, "l": 134.49, "c": 135.35, "v": 1230210.745, "qv": 168333087.14831, "taker_buy_qv": 85020899.85194, "taker_buy_valid": 1 }, "1725148800": { "opened": 1725148800, "o": 135.35, "h": 136.15, "l": 127.66, "c": 128.5, "v": 2928444.741, "qv": 386814972.37561, "taker_buy_qv": 189835665.89066, "taker_buy_valid": 1 }, "1725235200": { "opened": 1725235200, "o": 128.5, "h": 135.39, "l": 126.8, "c": 134.94, "v": 3146315.554, "qv": 411715340.55512, "taker_buy_qv": 210238483.88918, "taker_buy_valid": 1 }, "1725321600": { "opened": 1725321600, "o": 134.95, "h": 138.13, "l": 127.15, "c": 127.54, "v": 2627381.925, "qv": 347419442.89269, "taker_buy_qv": 162991522.26287, "taker_buy_valid": 1 }, "1725408000": { "opened": 1725408000, "o": 127.54, "h": 134.98, "l": 122.6, "c": 133.64, "v": 3814059.109, "qv": 493863453.34695, "taker_buy_qv": 244864196.75787, "taker_buy_valid": 1 }, "1725494400": { "opened": 1725494400, "o": 133.64, "h": 135.58, "l": 127.85, "c": 129.41, "v": 2762037.052, "qv": 363814655.91648, "taker_buy_qv": 172461704.34368, "taker_buy_valid": 1 }, "1725580800": { "opened": 1725580800, "o": 129.4, "h": 134.29, "l": 120.0, "c": 125.05, "v": 5494252.37, "qv": 698281647.27321, "taker_buy_qv": 320867284.52729, "taker_buy_valid": 1 }, "1725667200": { "opened": 1725667200, "o": 125.05, "h": 129.5, "l": 124.13, "c": 127.71, "v": 2111596.965, "qv": 268366867.55258, "taker_buy_qv": 138736597.07503, "taker_buy_valid": 1 }, "1725753600": { "opened": 1725753600, "o": 127.72, "h": 131.7, "l": 126.61, "c": 130.15, "v": 1971919.866, "qv": 254464239.08089, "taker_buy_qv": 126782487.44089, "taker_buy_valid": 1 }, "1725840000": { "opened": 1725840000, "o": 130.15, "h": 137.09, "l": 126.96, "c": 135.08, "v": 3664956.878, "qv": 481085523.61761, "taker_buy_qv": 244054073.41437, "taker_buy_valid": 1 }, "1725926400": { "opened": 1725926400, "o": 135.07, "h": 138.0, "l": 132.5, "c": 135.63, "v": 2305171.22, "qv": 311229293.36815, "taker_buy_qv": 152941068.93519, "taker_buy_valid": 1 }, "1726012800": { "opened": 1726012800, "o": 135.64, "h": 135.91, "l": 128.2, "c": 132.42, "v": 3139383.418, "qv": 414398406.21866, "taker_buy_qv": 205191668.88021, "taker_buy_valid": 1 }, "1726099200": { "opened": 1726099200, "o": 132.43, "h": 136.78, "l": 132.38, "c": 136.05, "v": 2273359.309, "qv": 306779738.70621, "taker_buy_qv": 157598837.30642, "taker_buy_valid": 1 }, "1726185600": { "opened": 1726185600, "o": 136.06, "h": 139.8, "l": 131.7, "c": 139.02, "v": 2714532.025, "qv": 368359528.65679, "taker_buy_qv": 182300965.16705, "taker_buy_valid": 1 }, "1726272000": { "opened": 1726272000, "o": 139.02, "h": 139.8, "l": 135.6, "c": 137.14, "v": 1396833.298, "qv": 192268912.45152, "taker_buy_qv": 94934406.88072, "taker_buy_valid": 1 }, "1726358400": { "opened": 1726358400, "o": 137.15, "h": 137.95, "l": 130.43, "c": 131.37, "v": 1850456.74, "qv": 248848021.94444, "taker_buy_qv": 115525231.49275, "taker_buy_valid": 1 }, "1726444800": { "opened": 1726444800, "o": 131.38, "h": 132.4, "l": 128.91, "c": 131.47, "v": 2136388.305, "qv": 279606319.67364, "taker_buy_qv": 132262932.41339, "taker_buy_valid": 1 }, "1726531200": { "opened": 1726531200, "o": 131.47, "h": 135.55, "l": 130.12, "c": 131.54, "v": 2339845.911, "qv": 310574750.11516, "taker_buy_qv": 152406474.93575, "taker_buy_valid": 1 }, "1726617600": { "opened": 1726617600, "o": 131.54, "h": 134.45, "l": 127.07, "c": 134.34, "v": 3309787.258, "qv": 430929910.80921, "taker_buy_qv": 223099732.0572, "taker_buy_valid": 1 }, "1726704000": { "opened": 1726704000, "o": 134.34, "h": 144.04, "l": 134.27, "c": 142.89, "v": 4130435.35, "qv": 577699422.06203, "taker_buy_qv": 297081703.04948, "taker_buy_valid": 1 }, "1726790400": { "opened": 1726790400, "o": 142.88, "h": 152.5, "l": 141.18, "c": 146.66, "v": 4488100.615, "qv": 664077947.16975, "taker_buy_qv": 322332048.19212, "taker_buy_valid": 1 }, "1726876800": { "opened": 1726876800, "o": 146.67, "h": 150.25, "l": 144.61, "c": 149.41, "v": 1916733.216, "qv": 282626113.20776, "taker_buy_qv": 142042353.76207, "taker_buy_valid": 1 }, "1726963200": { "opened": 1726963200, "o": 149.42, "h": 149.92, "l": 141.12, "c": 144.63, "v": 2165962.888, "qv": 314113730.48354, "taker_buy_qv": 158137538.7117, "taker_buy_valid": 1 }, "1727049600": { "opened": 1727049600, "o": 144.64, "h": 149.07, "l": 142.13, "c": 144.79, "v": 3226373.773, "qv": 467054364.81911, "taker_buy_qv": 231508659.53893, "taker_buy_valid": 1 }, "1727136000": { "opened": 1727136000, "o": 144.79, "h": 154.0, "l": 143.09, "c": 152.73, "v": 4015502.931, "qv": 592206584.36052, "taker_buy_qv": 301146420.67117, "taker_buy_valid": 1 }, "1727222400": { "opened": 1727222400, "o": 152.74, "h": 153.93, "l": 147.28, "c": 147.98, "v": 2728253.346, "qv": 411459401.65579, "taker_buy_qv": 193068253.86161, "taker_buy_valid": 1 }, "1727308800": { "opened": 1727308800, "o": 147.97, "h": 158.05, "l": 146.57, "c": 155.55, "v": 4251220.763, "qv": 653415043.08504, "taker_buy_qv": 328183895.68754, "taker_buy_valid": 1 }, "1727395200": { "opened": 1727395200, "o": 155.54, "h": 161.43, "l": 153.89, "c": 157.64, "v": 3725660.998, "qv": 588310567.9394, "taker_buy_qv": 305737341.7111, "taker_buy_valid": 1 }, "1727481600": { "opened": 1727481600, "o": 157.63, "h": 159.43, "l": 155.0, "c": 156.75, "v": 1580834.341, "qv": 248277861.32032, "taker_buy_qv": 121279172.40944, "taker_buy_valid": 1 }, "1727568000": { "opened": 1727568000, "o": 156.75, "h": 161.78, "l": 155.09, "c": 158.46, "v": 2350658.476, "qv": 371044350.37015, "taker_buy_qv": 192036083.02901, "taker_buy_valid": 1 }, "1727654400": { "opened": 1727654400, "o": 158.47, "h": 159.77, "l": 151.73, "c": 152.49, "v": 3240682.206, "qv": 505193825.22015, "taker_buy_qv": 241513856.92209, "taker_buy_valid": 1 }, "1727740800": { "opened": 1727740800, "o": 152.51, "h": 157.34, "l": 142.29, "c": 145.13, "v": 4991241.419, "qv": 745512858.98242, "taker_buy_qv": 346606479.09385, "taker_buy_valid": 1 }, "1727827200": { "opened": 1727827200, "o": 145.12, "h": 148.96, "l": 138.61, "c": 140.18, "v": 3817606.119, "qv": 550570685.31102, "taker_buy_qv": 272948416.93148, "taker_buy_valid": 1 }, "1727913600": { "opened": 1727913600, "o": 140.18, "h": 142.96, "l": 133.11, "c": 136.82, "v": 3742347.845, "qv": 514812941.95153, "taker_buy_qv": 261033915.44812, "taker_buy_valid": 1 }, "1728000000": { "opened": 1728000000, "o": 136.81, "h": 144.55, "l": 135.95, "c": 143.24, "v": 3120151.953, "qv": 439091983.66735, "taker_buy_qv": 233395715.99779, "taker_buy_valid": 1 }, "1728086400": { "opened": 1728086400, "o": 143.24, "h": 144.93, "l": 141.06, "c": 142.59, "v": 1475217.816, "qv": 211080413.77507, "taker_buy_qv": 103688789.39981, "taker_buy_valid": 1 }, "1728172800": { "opened": 1728172800, "o": 142.59, "h": 146.75, "l": 142.0, "c": 146.48, "v": 1409071.4, "qv": 203954747.24911, "taker_buy_qv": 103158289.34271, "taker_buy_valid": 1 }, "1728259200": { "opened": 1728259200, "o": 146.47, "h": 152.4, "l": 143.5, "c": 143.96, "v": 3607754.951, "qv": 535056906.3955, "taker_buy_qv": 253495941.81261, "taker_buy_valid": 1 }, "1728345600": { "opened": 1728345600, "o": 143.97, "h": 145.6, "l": 141.17, "c": 143.49, "v": 2153828.153, "qv": 309326890.82457, "taker_buy_qv": 151478839.87931, "taker_buy_valid": 1 }, "1728432000": { "opened": 1728432000, "o": 143.5, "h": 145.34, "l": 138.66, "c": 139.33, "v": 2071518.061, "qv": 293977143.09486, "taker_buy_qv": 141416184.88204, "taker_buy_valid": 1 }, "1728518400": { "opened": 1728518400, "o": 139.33, "h": 140.92, "l": 135.52, "c": 139.03, "v": 2289782.907, "qv": 316766669.27985, "taker_buy_qv": 155118449.18574, "taker_buy_valid": 1 }, "1728604800": { "opened": 1728604800, "o": 139.04, "h": 146.62, "l": 138.68, "c": 145.53, "v": 2269088.918, "qv": 325024798.54017, "taker_buy_qv": 166462830.76476, "taker_buy_valid": 1 }, "1728691200": { "opened": 1728691200, "o": 145.52, "h": 147.32, "l": 144.71, "c": 146.4, "v": 1347679.548, "qv": 197164215.71221, "taker_buy_qv": 96316133.82197, "taker_buy_valid": 1 }, "1728777600": { "opened": 1728777600, "o": 146.39, "h": 148.86, "l": 144.45, "c": 147.74, "v": 1599054.833, "qv": 234391884.38395, "taker_buy_qv": 117966402.94362, "taker_buy_valid": 1 }, "1728864000": { "opened": 1728864000, "o": 147.74, "h": 158.1, "l": 146.8, "c": 157.59, "v": 3987055.145, "qv": 612698964.45627, "taker_buy_qv": 322742334.57426, "taker_buy_valid": 1 }, "1728950400": { "opened": 1728950400, "o": 157.59, "h": 159.73, "l": 150.3, "c": 154.76, "v": 4480025.111, "qv": 692975854.02436, "taker_buy_qv": 341126355.9148, "taker_buy_valid": 1 }, "1729036800": { "opened": 1729036800, "o": 154.76, "h": 158.41, "l": 153.0, "c": 154.28, "v": 2851816.35, "qv": 442239613.5375, "taker_buy_qv": 215888704.76498, "taker_buy_valid": 1 }, "1729123200": { "opened": 1729123200, "o": 154.28, "h": 155.73, "l": 147.66, "c": 150.5, "v": 2664809.948, "qv": 404740607.93776, "taker_buy_qv": 197909054.66135, "taker_buy_valid": 1 }, "1729209600": { "opened": 1729209600, "o": 150.5, "h": 156.65, "l": 149.56, "c": 154.94, "v": 1829394.118, "qv": 281306391.09424, "taker_buy_qv": 145077143.72601, "taker_buy_valid": 1 }, "1729296000": { "opened": 1729296000, "o": 154.93, "h": 159.85, "l": 153.45, "c": 159.79, "v": 1724504.166, "qv": 269205539.47737, "taker_buy_qv": 138501608.52301, "taker_buy_valid": 1 }, "1729382400": { "opened": 1729382400, "o": 159.79, "h": 167.94, "l": 157.58, "c": 167.4, "v": 3094698.825, "qv": 499091756.88122, "taker_buy_qv": 261873779.14963, "taker_buy_valid": 1 }, "1729468800": { "opened": 1729468800, "o": 167.4, "h": 171.76, "l": 160.99, "c": 166.17, "v": 4807758.742, "qv": 802248688.37832, "taker_buy_qv": 402494472.335, "taker_buy_valid": 1 }, "1729555200": { "opened": 1729555200, "o": 166.16, "h": 170.99, "l": 162.99, "c": 167.59, "v": 4115685.502, "qv": 688160680.55922, "taker_buy_qv": 352957914.86517, "taker_buy_valid": 1 }, "1729641600": { "opened": 1729641600, "o": 167.6, "h": 174.3, "l": 164.13, "c": 170.85, "v": 4509792.292, "qv": 757152123.98221, "taker_buy_qv": 385823153.59896, "taker_buy_valid": 1 }, "1729728000": { "opened": 1729728000, "o": 170.86, "h": 179.3, "l": 170.5, "c": 177.19, "v": 3893052.12, "qv": 680676981.90358, "taker_buy_qv": 365234274.52438, "taker_buy_valid": 1 }, "1729814400": { "opened": 1729814400, "o": 177.19, "h": 177.6, "l": 159.12, "c": 164.9, "v": 5718307.066, "qv": 975203392.12616, "taker_buy_qv": 453382227.37534, "taker_buy_valid": 1 }, "1729900800": { "opened": 1729900800, "o": 164.91, "h": 173.25, "l": 162.43, "c": 170.88, "v": 3010702.796, "qv": 505678400.81293, "taker_buy_qv": 276044366.21096, "taker_buy_valid": 1 }, "1729987200": { "opened": 1729987200, "o": 170.87, "h": 178.27, "l": 170.26, "c": 176.63, "v": 2606131.771, "qv": 456430957.53051, "taker_buy_qv": 238376056.55902, "taker_buy_valid": 1 }, "1730073600": { "opened": 1730073600, "o": 176.63, "h": 179.8, "l": 172.45, "c": 178.29, "v": 3877330.221, "qv": 682720697.43, "taker_buy_qv": 336903342.37208, "taker_buy_valid": 1 }, "1730160000": { "opened": 1730160000, "o": 178.28, "h": 183.38, "l": 176.41, "c": 179.42, "v": 4046109.939, "qv": 729686178.77882, "taker_buy_qv": 381174432.25332, "taker_buy_valid": 1 }, "1730246400": { "opened": 1730246400, "o": 179.43, "h": 181.36, "l": 173.01, "c": 174.87, "v": 2893112.751, "qv": 510367902.92025, "taker_buy_qv": 235674260.08567, "taker_buy_valid": 1 }, "1730332800": { "opened": 1730332800, "o": 174.87, "h": 176.56, "l": 167.56, "c": 168.69, "v": 2661529.298, "qv": 458128321.23974, "taker_buy_qv": 213029931.42414, "taker_buy_valid": 1 }, "1730419200": { "opened": 1730419200, "o": 168.69, "h": 174.0, "l": 163.43, "c": 166.1, "v": 3325662.447, "qv": 557854086.52407, "taker_buy_qv": 275304311.27734, "taker_buy_valid": 1 }, "1730505600": { "opened": 1730505600, "o": 166.11, "h": 168.61, "l": 162.11, "c": 166.17, "v": 1603273.603, "qv": 264909940.27946, "taker_buy_qv": 125181814.03891, "taker_buy_valid": 1 }, "1730592000": { "opened": 1730592000, "o": 166.16, "h": 166.61, "l": 157.82, "c": 162.53, "v": 2745309.829, "qv": 443630725.97122, "taker_buy_qv": 208509927.88514, "taker_buy_valid": 1 }, "1730678400": { "opened": 1730678400, "o": 162.52, "h": 165.04, "l": 155.11, "c": 157.95, "v": 3019251.325, "qv": 486901138.20844, "taker_buy_qv": 223155139.74783, "taker_buy_valid": 1 }, "1730764800": { "opened": 1730764800, "o": 157.95, "h": 169.3, "l": 156.86, "c": 166.62, "v": 3438156.871, "qv": 563101491.3414, "taker_buy_qv": 289945539.78902, "taker_buy_valid": 1 }, "1730851200": { "opened": 1730851200, "o": 166.63, "h": 190.01, "l": 166.4, "c": 186.59, "v": 10385235.992, "qv": 1909187913.25849, "taker_buy_qv": 990267376.12406, "taker_buy_valid": 1 }, "1730937600": { "opened": 1730937600, "o": 186.59, "h": 197.84, "l": 185.84, "c": 196.35, "v": 4210329.82, "qv": 805298768.52591, "taker_buy_qv": 405573003.77894, "taker_buy_valid": 1 }, "1731024000": { "opened": 1731024000, "o": 196.36, "h": 205.0, "l": 195.64, "c": 199.85, "v": 5129244.188, "qv": 1026696176.73963, "taker_buy_qv": 532771925.17719, "taker_buy_valid": 1 }, "1731110400": { "opened": 1731110400, "o": 199.86, "h": 203.45, "l": 194.86, "c": 199.89, "v": 2833304.996, "qv": 565544974.68205, "taker_buy_qv": 275722585.34756, "taker_buy_valid": 1 }, "1731196800": { "opened": 1731196800, "o": 199.89, "h": 215.27, "l": 198.68, "c": 210.07, "v": 7968628.23, "qv": 1650287820.01631, "taker_buy_qv": 844256110.3478, "taker_buy_valid": 1 }, "1731283200": { "opened": 1731283200, "o": 210.07, "h": 224.0, "l": 204.16, "c": 222.13, "v": 8935306.968, "qv": 1923338631.62358, "taker_buy_qv": 1006642368.10271, "taker_buy_valid": 1 }, "1731369600": { "opened": 1731369600, "o": 222.12, "h": 225.21, "l": 204.71, "c": 211.64, "v": 9001990.659, "qv": 1932232237.824, "taker_buy_qv": 916191349.3901, "taker_buy_valid": 1 }, "1731456000": { "opened": 1731456000, "o": 211.63, "h": 220.44, "l": 200.67, "c": 215.13, "v": 10834052.799, "qv": 2287313943.88454, "taker_buy_qv": 1114450472.96843, "taker_buy_valid": 1 }, "1731542400": { "opened": 1731542400, "o": 215.14, "h": 222.8, "l": 206.78, "c": 209.57, "v": 7458523.708, "qv": 1606845662.13136, "taker_buy_qv": 794800343.7266, "taker_buy_valid": 1 }, "1731628800": { "opened": 1731628800, "o": 209.57, "h": 220.5, "l": 204.48, "c": 218.45, "v": 5271091.924, "qv": 1117551465.38711, "taker_buy_qv": 603910308.00012, "taker_buy_valid": 1 }, "1731715200": { "opened": 1731715200, "o": 218.44, "h": 221.99, "l": 213.35, "c": 215.71, "v": 4204469.3, "qv": 915510373.4512, "taker_buy_qv": 482053182.43167, "taker_buy_valid": 1 }, "1731801600": { "opened": 1731801600, "o": 215.72, "h": 242.33, "l": 212.1, "c": 237.47, "v": 8433424.204, "qv": 1960587171.68452, "taker_buy_qv": 1001610078.17961, "taker_buy_valid": 1 }, "1731888000": { "opened": 1731888000, "o": 237.47, "h": 248.44, "l": 234.01, "c": 239.79, "v": 7485850.361, "qv": 1804490953.93808, "taker_buy_qv": 917583287.88273, "taker_buy_valid": 1 }, "1731974400": { "opened": 1731974400, "o": 239.79, "h": 247.5, "l": 233.4, "c": 237.63, "v": 5595613.402, "qv": 1350659078.09119, "taker_buy_qv": 673737851.39489, "taker_buy_valid": 1 }, "1732060800": { "opened": 1732060800, "o": 237.64, "h": 242.54, "l": 230.37, "c": 235.48, "v": 5472203.476, "qv": 1289751835.31258, "taker_buy_qv": 635454374.29801, "taker_buy_valid": 1 }, "1732147200": { "opened": 1732147200, "o": 235.48, "h": 259.8, "l": 229.6, "c": 256.37, "v": 8595939.994, "qv": 2120001679.0177, "taker_buy_qv": 1124569870.18576, "taker_buy_valid": 1 }, "1732233600": { "opened": 1732233600, "o": 256.38, "h": 264.39, "l": 251.47, "c": 256.9, "v": 5155181.905, "qv": 1326798359.45141, "taker_buy_qv": 657887721.25047, "taker_buy_valid": 1 }, "1732320000": { "opened": 1732320000, "o": 256.9, "h": 264.0, "l": 252.69, "c": 254.89, "v": 4836783.227, "qv": 1248450578.228, "taker_buy_qv": 613949947.45632, "taker_buy_valid": 1 }, "1732406400": { "opened": 1732406400, "o": 254.9, "h": 259.78, "l": 240.93, "c": 252.73, "v": 3665245.812, "qv": 918826601.65279, "taker_buy_qv": 441700188.21714, "taker_buy_valid": 1 }, "1732492800": { "opened": 1732492800, "o": 252.74, "h": 256.7, "l": 231.21, "c": 234.18, "v": 4699636.317, "qv": 1149248739.7001, "taker_buy_qv": 565768409.86016, "taker_buy_valid": 1 }, "1732579200": { "opened": 1732579200, "o": 234.18, "h": 239.66, "l": 221.8, "c": 230.69, "v": 5012621.456, "qv": 1157330881.01868, "taker_buy_qv": 561972419.62394, "taker_buy_valid": 1 }, "1732665600": { "opened": 1732665600, "o": 230.69, "h": 243.33, "l": 227.51, "c": 241.96, "v": 3807284.297, "qv": 898274398.45495, "taker_buy_qv": 471526006.52351, "taker_buy_valid": 1 }, "1732752000": { "opened": 1732752000, "o": 241.96, "h": 245.28, "l": 232.8, "c": 237.59, "v": 2694033.06, "qv": 640996914.88985, "taker_buy_qv": 308764643.74031, "taker_buy_valid": 1 }, "1732838400": { "opened": 1732838400, "o": 237.58, "h": 246.77, "l": 236.55, "c": 243.33, "v": 2890806.079, "qv": 699720103.9149, "taker_buy_qv": 350171613.67366, "taker_buy_valid": 1 }, "1732924800": { "opened": 1732924800, "o": 243.33, "h": 245.4, "l": 237.5, "c": 237.6, "v": 2279256.816, "qv": 550410857.7652, "taker_buy_qv": 270905744.64534, "taker_buy_valid": 1 }, "1733011200": { "opened": 1733011200, "o": 237.6, "h": 239.89, "l": 234.1, "c": 236.8, "v": 2435872.954, "qv": 577329157.83331, "taker_buy_qv": 282771078.86776, "taker_buy_valid": 1 }, "1733097600": { "opened": 1733097600, "o": 236.79, "h": 238.2, "l": 220.0, "c": 225.72, "v": 5868060.275, "qv": 1332640777.80382, "taker_buy_qv": 656457715.24274, "taker_buy_valid": 1 }, "1733184000": { "opened": 1733184000, "o": 225.73, "h": 239.6, "l": 215.0, "c": 233.92, "v": 6918604.728, "qv": 1569314471.01514, "taker_buy_qv": 813327303.36694, "taker_buy_valid": 1 }, "1733270400": { "opened": 1733270400, "o": 233.92, "h": 241.0, "l": 224.67, "c": 229.15, "v": 4966864.205, "qv": 1160635660.55354, "taker_buy_qv": 568808253.89458, "taker_buy_valid": 1 }, "1733356800": { "opened": 1733356800, "o": 229.15, "h": 244.77, "l": 222.95, "c": 235.84, "v": 7391549.993, "qv": 1743320226.07373, "taker_buy_qv": 874293753.00681, "taker_buy_valid": 1 }, "1733443200": { "opened": 1733443200, "o": 235.84, "h": 247.0, "l": 230.92, "c": 236.87, "v": 5136553.827, "qv": 1225759651.15259, "taker_buy_qv": 619366602.87957, "taker_buy_valid": 1 }, "1733529600": { "opened": 1733529600, "o": 236.87, "h": 243.61, "l": 234.12, "c": 238.14, "v": 2933621.438, "qv": 701579666.62957, "taker_buy_qv": 372037931.86283, "taker_buy_valid": 1 }, "1733616000": { "opened": 1733616000, "o": 238.14, "h": 241.51, "l": 233.22, "c": 237.02, "v": 2222837.551, "qv": 526456056.82991, "taker_buy_qv": 249206171.07123, "taker_buy_valid": 1 }, "1733702400": { "opened": 1733702400, "o": 237.02, "h": 237.28, "l": 203.0, "c": 216.63, "v": 7391583.708, "qv": 1645628210.24901, "taker_buy_qv": 781936679.06925, "taker_buy_valid": 1 }, "1733788800": { "opened": 1733788800, "o": 216.62, "h": 221.06, "l": 203.21, "c": 213.6, "v": 7018707.73, "qv": 1494401948.21546, "taker_buy_qv": 752873811.48697, "taker_buy_valid": 1 }, "1733875200": { "opened": 1733875200, "o": 213.6, "h": 230.65, "l": 211.51, "c": 227.29, "v": 4688484.808, "qv": 1044765862.39521, "taker_buy_qv": 544704920.03867, "taker_buy_valid": 1 }, "1733961600": { "opened": 1733961600, "o": 227.29, "h": 234.69, "l": 225.67, "c": 226.96, "v": 3559104.067, "qv": 818643376.99027, "taker_buy_qv": 399322172.23014, "taker_buy_valid": 1 }, "1734048000": { "opened": 1734048000, "o": 226.95, "h": 228.44, "l": 220.6, "c": 224.79, "v": 2889526.771, "qv": 648285519.70338, "taker_buy_qv": 321880596.26241, "taker_buy_valid": 1 }, "1734134400": { "opened": 1734134400, "o": 224.79, "h": 227.51, "l": 215.13, "c": 219.93, "v": 2155654.471, "qv": 478317134.38287, "taker_buy_qv": 236468734.42381, "taker_buy_valid": 1 }, "1734220800": { "opened": 1734220800, "o": 219.94, "h": 225.5, "l": 215.68, "c": 224.27, "v": 2130908.009, "qv": 469130131.65022, "taker_buy_qv": 254038615.43485, "taker_buy_valid": 1 }, "1734307200": { "opened": 1734307200, "o": 224.26, "h": 227.56, "l": 213.26, "c": 216.19, "v": 3863409.201, "qv": 847551475.44925, "taker_buy_qv": 424478385.82208, "taker_buy_valid": 1 }, "1734393600": { "opened": 1734393600, "o": 216.19, "h": 228.95, "l": 211.36, "c": 223.15, "v": 5177736.748, "qv": 1148991395.56908, "taker_buy_qv": 570952793.9277, "taker_buy_valid": 1 }, "1734480000": { "opened": 1734480000, "o": 223.16, "h": 226.04, "l": 204.8, "c": 206.53, "v": 5565926.563, "qv": 1191309782.42507, "taker_buy_qv": 557611489.9157, "taker_buy_valid": 1 }, "1734566400": { "opened": 1734566400, "o": 206.53, "h": 212.14, "l": 187.0, "c": 193.81, "v": 7402649.886, "qv": 1481798971.45023, "taker_buy_qv": 688753662.03428, "taker_buy_valid": 1 }, "1734652800": { "opened": 1734652800, "o": 193.82, "h": 199.81, "l": 175.26, "c": 194.48, "v": 9793383.668, "qv": 1829760754.5958, "taker_buy_qv": 924182860.09837, "taker_buy_valid": 1 }, "1734739200": { "opened": 1734739200, "o": 194.48, "h": 201.98, "l": 178.3, "c": 181.45, "v": 5243572.617, "qv": 988401321.05068, "taker_buy_qv": 462986002.29171, "taker_buy_valid": 1 }, "1734825600": { "opened": 1734825600, "o": 181.46, "h": 187.87, "l": 176.88, "c": 180.52, "v": 3573368.972, "qv": 650666980.95565, "taker_buy_qv": 317003602.73975, "taker_buy_valid": 1 }, "1734912000": { "opened": 1734912000, "o": 180.53, "h": 193.48, "l": 176.48, "c": 190.11, "v": 4217664.03, "qv": 778371475.46434, "taker_buy_qv": 407840136.01235, "taker_buy_valid": 1 }, "1734998400": { "opened": 1734998400, "o": 190.12, "h": 199.0, "l": 186.13, "c": 197.09, "v": 2709577.672, "qv": 525181703.2473, "taker_buy_qv": 267596220.13043, "taker_buy_valid": 1 }, "1735084800": { "opened": 1735084800, "o": 197.09, "h": 201.85, "l": 195.0, "c": 197.44, "v": 1958644.487, "qv": 388541679.68554, "taker_buy_qv": 198045835.98398, "taker_buy_valid": 1 }, "1735171200": { "opened": 1735171200, "o": 197.45, "h": 199.71, "l": 186.54, "c": 188.46, "v": 2045566.1, "qv": 392011204.61471, "taker_buy_qv": 189788196.51668, "taker_buy_valid": 1 }, "1735257600": { "opened": 1735257600, "o": 188.46, "h": 194.39, "l": 182.74, "c": 184.22, "v": 1946509.645, "qv": 366402095.63853, "taker_buy_qv": 186568922.84013, "taker_buy_valid": 1 }, "1735344000": { "opened": 1735344000, "o": 184.22, "h": 196.1, "l": 183.82, "c": 195.5, "v": 1494847.867, "qv": 283725173.66562, "taker_buy_qv": 148676850.0222, "taker_buy_valid": 1 }, "1735430400": { "opened": 1735430400, "o": 195.5, "h": 197.71, "l": 188.57, "c": 189.94, "v": 1560190.019, "qv": 302551036.41535, "taker_buy_qv": 147913892.68932, "taker_buy_valid": 1 }, "1735516800": { "opened": 1735516800, "o": 189.94, "h": 196.47, "l": 185.89, "c": 191.38, "v": 2415985.488, "qv": 462392599.37737, "taker_buy_qv": 233426206.42575, "taker_buy_valid": 1 }, "1735603200": { "opened": 1735603200, "o": 191.37, "h": 199.27, "l": 188.04, "c": 189.31, "v": 2461978.262, "qv": 476451076.66598, "taker_buy_qv": 243744394.61628, "taker_buy_valid": 1 }, "1735689600": { "opened": 1735689600, "o": 189.31, "h": 195.33, "l": 188.0, "c": 194.28, "v": 1655160.102, "qv": 316558431.70699, "taker_buy_qv": 163984899.35831, "taker_buy_valid": 1 }, "1735776000": { "opened": 1735776000, "o": 194.28, "h": 210.48, "l": 193.43, "c": 208.31, "v": 3224923.982, "qv": 660170412.599, "taker_buy_qv": 351938125.20254, "taker_buy_valid": 1 }, "1735862400": { "opened": 1735862400, "o": 208.3, "h": 219.83, "l": 205.63, "c": 217.99, "v": 3251086.556, "qv": 694370536.02236, "taker_buy_qv": 362159960.77775, "taker_buy_valid": 1 }, "1735948800": { "opened": 1735948800, "o": 218.0, "h": 218.18, "l": 213.54, "c": 216.67, "v": 1943711.39, "qv": 420200326.94243, "taker_buy_qv": 211027480.2145, "taker_buy_valid": 1 }, "1736035200": { "opened": 1736035200, "o": 216.67, "h": 219.05, "l": 211.46, "c": 213.41, "v": 2101040.545, "qv": 451130694.57664, "taker_buy_qv": 212589805.04426, "taker_buy_valid": 1 }, "1736121600": { "opened": 1736121600, "o": 213.41, "h": 223.18, "l": 211.56, "c": 218.22, "v": 2855362.858, "qv": 621928433.92415, "taker_buy_qv": 323715215.36912, "taker_buy_valid": 1 }, "1736208000": { "opened": 1736208000, "o": 218.22, "h": 219.11, "l": 201.8, "c": 202.17, "v": 3742298.284, "qv": 786521513.88121, "taker_buy_qv": 403122307.37169, "taker_buy_valid": 1 }, "1736294400": { "opened": 1736294400, "o": 202.17, "h": 203.28, "l": 188.34, "c": 197.48, "v": 4446830.23, "qv": 873913213.74813, "taker_buy_qv": 459705475.10823, "taker_buy_valid": 1 }, "1736380800": { "opened": 1736380800, "o": 197.48, "h": 199.06, "l": 182.0, "c": 184.95, "v": 3607147.193, "qv": 684344914.22428, "taker_buy_qv": 341921972.3475, "taker_buy_valid": 1 }, "1736467200": { "opened": 1736467200, "o": 184.96, "h": 193.02, "l": 183.51, "c": 187.68, "v": 3642892.082, "qv": 687353802.31763, "taker_buy_qv": 328494158.44737, "taker_buy_valid": 1 }, "1736553600": { "opened": 1736553600, "o": 187.69, "h": 191.91, "l": 184.01, "c": 188.09, "v": 2204486.056, "qv": 411533204.16097, "taker_buy_qv": 198772090.0794, "taker_buy_valid": 1 }, "1736640000": { "opened": 1736640000, "o": 188.09, "h": 191.0, "l": 185.17, "c": 188.51, "v": 1330917.135, "qv": 250109405.58559, "taker_buy_qv": 127323378.63006, "taker_buy_valid": 1 }, "1736726400": { "opened": 1736726400, "o": 188.5, "h": 191.99, "l": 168.88, "c": 182.87, "v": 5669925.613, "qv": 1015651889.57331, "taker_buy_qv": 482872920.51139, "taker_buy_valid": 1 }, "1736812800": { "opened": 1736812800, "o": 182.86, "h": 190.11, "l": 181.88, "c": 187.57, "v": 2737355.064, "qv": 510258589.71248, "taker_buy_qv": 251576561.38296, "taker_buy_valid": 1 }, "1736899200": { "opened": 1736899200, "o": 187.57, "h": 206.04, "l": 185.84, "c": 205.86, "v": 3768610.58, "qv": 735465044.82904, "taker_buy_qv": 384828555.01893, "taker_buy_valid": 1 }, "1736985600": { "opened": 1736985600, "o": 205.86, "h": 217.14, "l": 198.47, "c": 211.14, "v": 5710255.657, "qv": 1196137559.83409, "taker_buy_qv": 630879297.00727, "taker_buy_valid": 1 }, "1737072000": { "opened": 1737072000, "o": 211.15, "h": 222.11, "l": 209.84, "c": 219.51, "v": 4384472.838, "qv": 952526271.30062, "taker_buy_qv": 479042708.4496, "taker_buy_valid": 1 }, "1737158400": { "opened": 1737158400, "o": 219.52, "h": 270.67, "l": 217.29, "c": 261.97, "v": 19971981.58, "qv": 4849480490.65198, "taker_buy_qv": 2531314978.3608, "taker_buy_valid": 1 }, "1737244800": { "opened": 1737244800, "o": 261.97, "h": 295.83, "l": 236.68, "c": 252.42, "v": 25051667.6, "qv": 6733958631.98131, "taker_buy_qv": 3377673848.64727, "taker_buy_valid": 1 }, "1737331200": { "opened": 1737331200, "o": 252.4, "h": 273.29, "l": 229.44, "c": 242.19, "v": 16879575.561, "qv": 4215741222.97163, "taker_buy_qv": 2101081767.07253, "taker_buy_valid": 1 }, "1737417600": { "opened": 1737417600, "o": 242.18, "h": 260.06, "l": 230.0, "c": 250.33, "v": 7882737.257, "qv": 1907066376.77776, "taker_buy_qv": 923047549.13654, "taker_buy_valid": 1 }, "1737504000": { "opened": 1737504000, "o": 250.33, "h": 272.03, "l": 248.43, "c": 257.36, "v": 6223427.616, "qv": 1612462526.67869, "taker_buy_qv": 804872305.48336, "taker_buy_valid": 1 }, "1737590400": { "opened": 1737590400, "o": 257.37, "h": 258.48, "l": 242.19, "c": 253.11, "v": 6802762.723, "qv": 1698329260.27982, "taker_buy_qv": 837408520.57995, "taker_buy_valid": 1 }, "1737676800": { "opened": 1737676800, "o": 253.12, "h": 270.18, "l": 247.18, "c": 253.37, "v": 5214294.569, "qv": 1357937147.07766, "taker_buy_qv": 692912291.79527, "taker_buy_valid": 1 }, "1737763200": { "opened": 1737763200, "o": 253.36, "h": 260.78, "l": 246.33, "c": 256.41, "v": 3703989.301, "qv": 934052018.21903, "taker_buy_qv": 460241817.61591, "taker_buy_valid": 1 }, "1737849600": { "opened": 1737849600, "o": 256.4, "h": 260.16, "l": 240.32, "c": 240.5, "v": 3028015.524, "qv": 766488890.38499, "taker_buy_qv": 374515696.63668, "taker_buy_valid": 1 }, "1737936000": { "opened": 1737936000, "o": 240.49, "h": 242.68, "l": 220.89, "c": 234.89, "v": 8916620.842, "qv": 2058026956.44399, "taker_buy_qv": 994454484.16036, "taker_buy_valid": 1 }, "1738022400": { "opened": 1738022400, "o": 234.9, "h": 244.0, "l": 225.01, "c": 227.06, "v": 3483450.087, "qv": 819684554.0642, "taker_buy_qv": 409131218.54356, "taker_buy_valid": 1 }, "1738108800": { "opened": 1738108800, "o": 227.06, "h": 238.49, "l": 222.63, "c": 228.16, "v": 3844193.838, "qv": 886979893.13737, "taker_buy_qv": 431143583.98252, "taker_buy_valid": 1 }, "1738195200": { "opened": 1738195200, "o": 228.16, "h": 244.7, "l": 226.84, "c": 238.31, "v": 3341265.973, "qv": 799766743.7033, "taker_buy_qv": 407710879.87364, "taker_buy_valid": 1 }, "1738281600": { "opened": 1738281600, "o": 238.3, "h": 241.82, "l": 228.24, "c": 231.77, "v": 2942165.567, "qv": 694071690.64743, "taker_buy_qv": 336959724.89163, "taker_buy_valid": 1 }, "1738368000": { "opened": 1738368000, "o": 231.77, "h": 236.46, "l": 212.74, "c": 213.03, "v": 2849748.65, "qv": 640184468.98493, "taker_buy_qv": 306511624.29809, "taker_buy_valid": 1 }, "1738454400": { "opened": 1738454400, "o": 213.03, "h": 218.9, "l": 192.31, "c": 203.51, "v": 7255500.333, "qv": 1496343825.74038, "taker_buy_qv": 691549926.84685, "taker_buy_valid": 1 }, "1738540800": { "opened": 1738540800, "o": 203.52, "h": 218.7, "l": 175.89, "c": 216.28, "v": 12836970.265, "qv": 2538322103.03744, "taker_buy_qv": 1235396563.85083, "taker_buy_valid": 1 }, "1738627200": { "opened": 1738627200, "o": 216.27, "h": 219.97, "l": 201.87, "c": 206.64, "v": 6024194.387, "qv": 1265056545.46502, "taker_buy_qv": 619597261.13513, "taker_buy_valid": 1 }, "1738713600": { "opened": 1738713600, "o": 206.64, "h": 209.39, "l": 195.14, "c": 196.12, "v": 3154802.037, "qv": 639424685.67492, "taker_buy_qv": 312338518.38023, "taker_buy_valid": 1 }, "1738800000": { "opened": 1738800000, "o": 196.12, "h": 203.98, "l": 187.39, "c": 189.54, "v": 3444767.147, "qv": 674411227.22245, "taker_buy_qv": 325994874.37687, "taker_buy_valid": 1 }, "1738886400": { "opened": 1738886400, "o": 189.53, "h": 203.42, "l": 188.12, "c": 191.99, "v": 3925596.773, "qv": 767993723.82559, "taker_buy_qv": 386334067.55597, "taker_buy_valid": 1 }, "1738972800": { "opened": 1738972800, "o": 192.0, "h": 200.88, "l": 189.81, "c": 199.32, "v": 1967596.752, "qv": 382617624.43681, "taker_buy_qv": 188599822.77232, "taker_buy_valid": 1 }, "1739059200": { "opened": 1739059200, "o": 199.32, "h": 207.37, "l": 193.53, "c": 200.47, "v": 2879138.46, "qv": 578324813.09662, "taker_buy_qv": 286756354.53302, "taker_buy_valid": 1 }, "1739145600": { "opened": 1739145600, "o": 200.47, "h": 209.05, "l": 195.85, "c": 200.47, "v": 4040840.548, "qv": 819921205.01373, "taker_buy_qv": 423911075.60582, "taker_buy_valid": 1 }, "1739232000": { "opened": 1739232000, "o": 200.47, "h": 206.18, "l": 195.12, "c": 197.96, "v": 3930238.335, "qv": 792182733.69756, "taker_buy_qv": 387186434.68651, "taker_buy_valid": 1 }, "1739318400": { "opened": 1739318400, "o": 197.95, "h": 198.56, "l": 188.48, "c": 196.78, "v": 3898533.321, "qv": 756076037.68729, "taker_buy_qv": 361451831.86861, "taker_buy_valid": 1 }, "1739404800": { "opened": 1739404800, "o": 196.78, "h": 198.47, "l": 188.78, "c": 194.25, "v": 2427771.876, "qv": 468975077.17204, "taker_buy_qv": 220182106.79513, "taker_buy_valid": 1 }, "1739491200": { "opened": 1739491200, "o": 194.24, "h": 205.34, "l": 194.11, "c": 199.39, "v": 3727686.063, "qv": 744993253.44044, "taker_buy_qv": 383311207.8218, "taker_buy_valid": 1 }, "1739577600": { "opened": 1739577600, "o": 199.4, "h": 200.27, "l": 192.61, "c": 194.48, "v": 1633300.399, "qv": 319980278.83566, "taker_buy_qv": 152425048.14114, "taker_buy_valid": 1 }, "1739664000": { "opened": 1739664000, "o": 194.47, "h": 196.24, "l": 186.3, "c": 188.27, "v": 2009380.862, "qv": 383704847.67239, "taker_buy_qv": 174002501.80625, "taker_buy_valid": 1 }, "1739750400": { "opened": 1739750400, "o": 188.26, "h": 189.72, "l": 174.63, "c": 177.53, "v": 4287573.73, "qv": 779271190.58224, "taker_buy_qv": 352224165.23204, "taker_buy_valid": 1 }, "1739836800": { "opened": 1739836800, "o": 177.53, "h": 179.09, "l": 160.88, "c": 169.32, "v": 6319186.166, "qv": 1061518548.68995, "taker_buy_qv": 518910445.96659, "taker_buy_valid": 1 }, "1739923200": { "opened": 1739923200, "o": 169.32, "h": 174.3, "l": 163.75, "c": 168.93, "v": 3478319.262, "qv": 590112452.81958, "taker_buy_qv": 291753364.79675, "taker_buy_valid": 1 }, "1740009600": { "opened": 1740009600, "o": 168.94, "h": 176.65, "l": 167.66, "c": 176.0, "v": 2938753.335, "qv": 508528834.82322, "taker_buy_qv": 252304279.27536, "taker_buy_valid": 1 }, "1740096000": { "opened": 1740096000, "o": 176.0, "h": 180.52, "l": 167.15, "c": 168.94, "v": 4103682.857, "qv": 715436161.65543, "taker_buy_qv": 343739427.82907, "taker_buy_valid": 1 }, "1740182400": { "opened": 1740182400, "o": 168.94, "h": 174.68, "l": 168.07, "c": 172.07, "v": 1886813.457, "qv": 324983318.38902, "taker_buy_qv": 158146595.71041, "taker_buy_valid": 1 }, "1740268800": { "opened": 1740268800, "o": 172.07, "h": 173.07, "l": 166.42, "c": 167.94, "v": 1488310.759, "qv": 252136318.55605, "taker_buy_qv": 118266636.56328, "taker_buy_valid": 1 }, "1740355200": { "opened": 1740355200, "o": 167.94, "h": 169.69, "l": 138.0, "c": 141.81, "v": 7997237.915, "qv": 1226692646.03078, "taker_buy_qv": 570486474.16387, "taker_buy_valid": 1 }, "1740441600": { "opened": 1740441600, "o": 141.81, "h": 147.09, "l": 131.91, "c": 144.33, "v": 11747010.145, "qv": 1635111010.70032, "taker_buy_qv": 798500299.40589, "taker_buy_valid": 1 }, "1740528000": { "opened": 1740528000, "o": 144.33, "h": 145.19, "l": 130.65, "c": 135.32, "v": 5368401.059, "qv": 736842199.24, "taker_buy_qv": 356529432.82198, "taker_buy_valid": 1 }, "1740614400": { "opened": 1740614400, "o": 135.33, "h": 142.9, "l": 134.71, "c": 137.68, "v": 4322990.459, "qv": 599160525.54253, "taker_buy_qv": 311081817.64793, "taker_buy_valid": 1 }, "1740700800": { "opened": 1740700800, "o": 137.68, "h": 148.72, "l": 125.55, "c": 148.18, "v": 10039960.613, "qv": 1368611824.73409, "taker_buy_qv": 665270561.1119, "taker_buy_valid": 1 }, "1740787200": { "opened": 1740787200, "o": 148.18, "h": 151.25, "l": 138.57, "c": 143.66, "v": 4151855.758, "qv": 597723583.50179, "taker_buy_qv": 295999647.47676, "taker_buy_valid": 1 }, "1740873600": { "opened": 1740873600, "o": 143.66, "h": 179.85, "l": 140.04, "c": 178.71, "v": 13474639.846, "qv": 2212052717.47645, "taker_buy_qv": 1152127677.69705, "taker_buy_valid": 1 }, "1740960000": { "opened": 1740960000, "o": 178.72, "h": 179.47, "l": 139.21, "c": 142.16, "v": 11096202.04, "qv": 1748078985.39323, "taker_buy_qv": 836507080.79658, "taker_buy_valid": 1 }, "1741046400": { "opened": 1741046400, "o": 142.16, "h": 147.0, "l": 130.66, "c": 144.79, "v": 10389598.334, "qv": 1438316454.58464, "taker_buy_qv": 709968962.93432, "taker_buy_valid": 1 }, "1741132800": { "opened": 1741132800, "o": 144.8, "h": 149.73, "l": 140.18, "c": 146.28, "v": 4895520.585, "qv": 706791297.23729, "taker_buy_qv": 354512506.82835, "taker_buy_valid": 1 }, "1741219200": { "opened": 1741219200, "o": 146.27, "h": 152.9, "l": 142.44, "c": 143.31, "v": 4451879.661, "qv": 656676724.6538, "taker_buy_qv": 331135591.9592, "taker_buy_valid": 1 }, "1741305600": { "opened": 1741305600, "o": 143.3, "h": 150.88, "l": 135.04, "c": 139.39, "v": 7267412.771, "qv": 1039508735.19796, "taker_buy_qv": 494418899.49329, "taker_buy_valid": 1 }, "1741392000": { "opened": 1741392000, "o": 139.39, "h": 141.09, "l": 135.29, "c": 137.01, "v": 2135751.393, "qv": 295310260.9805, "taker_buy_qv": 150212154.78823, "taker_buy_valid": 1 }, "1741478400": { "opened": 1741478400, "o": 137.01, "h": 139.88, "l": 125.41, "c": 126.51, "v": 3909495.652, "qv": 514516598.4873, "taker_buy_qv": 236950914.51538, "taker_buy_valid": 1 }, "1741564800": { "opened": 1741564800, "o": 126.52, "h": 131.57, "l": 115.47, "c": 118.32, "v": 6654109.331, "qv": 820279149.5914, "taker_buy_qv": 390933977.05257, "taker_buy_valid": 1 }, "1741651200": { "opened": 1741651200, "o": 118.32, "h": 128.43, "l": 112.0, "c": 125.35, "v": 6435277.863, "qv": 783022212.27215, "taker_buy_qv": 391732745.73227, "taker_buy_valid": 1 }, "1741737600": { "opened": 1741737600, "o": 125.35, "h": 131.33, "l": 121.22, "c": 126.62, "v": 4410502.14, "qv": 552333767.76339, "taker_buy_qv": 264814655.73233, "taker_buy_valid": 1 }, "1741824000": { "opened": 1741824000, "o": 126.61, "h": 128.76, "l": 120.76, "c": 123.37, "v": 2824584.961, "qv": 352338027.09973, "taker_buy_qv": 170093714.44517, "taker_buy_valid": 1 }, "1741910400": { "opened": 1741910400, "o": 123.36, "h": 136.03, "l": 122.98, "c": 133.54, "v": 3607725.492, "qv": 468530950.60997, "taker_buy_qv": 246273544.7854, "taker_buy_valid": 1 }, "1741996800": { "opened": 1741996800, "o": 133.53, "h": 136.53, "l": 132.44, "c": 135.86, "v": 1918077.49, "qv": 257628407.34355, "taker_buy_qv": 138565058.85689, "taker_buy_valid": 1 }, "1742083200": { "opened": 1742083200, "o": 135.86, "h": 136.71, "l": 125.21, "c": 126.13, "v": 2764260.892, "qv": 360794496.2616, "taker_buy_qv": 176478850.14437, "taker_buy_valid": 1 }, "1742169600": { "opened": 1742169600, "o": 126.13, "h": 130.64, "l": 125.55, "c": 128.01, "v": 2707611.094, "qv": 347309564.93446, "taker_buy_qv": 176303651.51308, "taker_buy_valid": 1 }, "1742256000": { "opened": 1742256000, "o": 128.01, "h": 128.19, "l": 121.76, "c": 125.33, "v": 3181789.699, "qv": 395405699.24355, "taker_buy_qv": 185858967.83065, "taker_buy_valid": 1 }, "1742342400": { "opened": 1742342400, "o": 125.33, "h": 136.08, "l": 124.2, "c": 135.33, "v": 4170497.991, "qv": 541158128.72602, "taker_buy_qv": 270850289.3077, "taker_buy_valid": 1 }, "1742428800": { "opened": 1742428800, "o": 135.33, "h": 136.12, "l": 126.65, "c": 127.6, "v": 2593287.986, "qv": 340143750.52064, "taker_buy_qv": 161209365.00311, "taker_buy_valid": 1 }, "1742515200": { "opened": 1742515200, "o": 127.6, "h": 130.18, "l": 124.81, "c": 128.48, "v": 2400422.348, "qv": 306105567.68726, "taker_buy_qv": 151096378.85548, "taker_buy_valid": 1 }, "1742601600": { "opened": 1742601600, "o": 128.47, "h": 131.84, "l": 127.8, "c": 128.51, "v": 1498168.196, "qv": 194061126.95637, "taker_buy_qv": 93641938.64903, "taker_buy_valid": 1 }, "1742688000": { "opened": 1742688000, "o": 128.5, "h": 134.06, "l": 128.21, "c": 132.84, "v": 1763485.986, "qv": 232208409.45648, "taker_buy_qv": 114286495.18758, "taker_buy_valid": 1 }, "1742774400": { "opened": 1742774400, "o": 132.85, "h": 144.96, "l": 132.04, "c": 141.01, "v": 4554131.645, "qv": 638280711.52939, "taker_buy_qv": 319784344.00175, "taker_buy_valid": 1 }, "1742860800": { "opened": 1742860800, "o": 141.01, "h": 147.48, "l": 138.17, "c": 143.64, "v": 3529958.67, "qv": 505738904.94536, "taker_buy_qv": 248872783.91987, "taker_buy_valid": 1 }, "1742947200": { "opened": 1742947200, "o": 143.64, "h": 145.49, "l": 135.89, "c": 137.34, "v": 3099523.287, "qv": 437189263.88719, "taker_buy_qv": 206172543.67681, "taker_buy_valid": 1 }, "1743033600": { "opened": 1743033600, "o": 137.35, "h": 140.22, "l": 135.63, "c": 138.43, "v": 2466162.683, "qv": 341254155.91117, "taker_buy_qv": 171415343.82306, "taker_buy_valid": 1 }, "1743120000": { "opened": 1743120000, "o": 138.44, "h": 139.05, "l": 127.69, "c": 129.49, "v": 3892191.365, "qv": 515501341.03969, "taker_buy_qv": 237375973.56829, "taker_buy_valid": 1 }, "1743206400": { "opened": 1743206400, "o": 129.5, "h": 130.54, "l": 122.68, "c": 124.58, "v": 2610065.515, "qv": 329643079.8165, "taker_buy_qv": 164623466.83675, "taker_buy_valid": 1 }, "1743292800": { "opened": 1743292800, "o": 124.58, "h": 127.08, "l": 123.0, "c": 124.82, "v": 1743775.296, "qv": 218155180.69158, "taker_buy_qv": 111632433.42912, "taker_buy_valid": 1 }, "1743379200": { "opened": 1743379200, "o": 124.83, "h": 127.81, "l": 122.75, "c": 124.54, "v": 3730628.853, "qv": 468042537.66829, "taker_buy_qv": 209588781.11061, "taker_buy_valid": 1 }, "1743465600": { "opened": 1743465600, "o": 124.53, "h": 130.55, "l": 123.74, "c": 126.67, "v": 3554277.848, "qv": 452578878.01829, "taker_buy_qv": 228906752.30804, "taker_buy_valid": 1 }, "1743552000": { "opened": 1743552000, "o": 126.68, "h": 136.21, "l": 117.0, "c": 117.42, "v": 6288908.68, "qv": 796943491.9591, "taker_buy_qv": 388286813.09263, "taker_buy_valid": 1 }, "1743638400": { "opened": 1743638400, "o": 117.42, "h": 120.94, "l": 112.24, "c": 117.17, "v": 5854867.278, "qv": 683637733.06036, "taker_buy_qv": 350901755.65857, "taker_buy_valid": 1 }, "1743724800": { "opened": 1743724800, "o": 117.17, "h": 124.0, "l": 113.25, "c": 122.79, "v": 5721072.32, "qv": 677703415.89485, "taker_buy_qv": 340517664.17288, "taker_buy_valid": 1 }, "1743811200": { "opened": 1743811200, "o": 122.8, "h": 122.85, "l": 117.15, "c": 120.32, "v": 1784381.3, "qv": 213707959.9349, "taker_buy_qv": 103315785.27205, "taker_buy_valid": 1 }, "1743897600": { "opened": 1743897600, "o": 120.33, "h": 121.13, "l": 103.81, "c": 105.91, "v": 4934346.985, "qv": 547868774.14022, "taker_buy_qv": 254334706.56653, "taker_buy_valid": 1 }, "1743984000": { "opened": 1743984000, "o": 105.9, "h": 113.0, "l": 95.26, "c": 106.99, "v": 12630664.993, "qv": 1310680814.72602, "taker_buy_qv": 637112648.19533, "taker_buy_valid": 1 }, "1744070400": { "opened": 1744070400, "o": 106.98, "h": 112.58, "l": 102.96, "c": 105.4, "v": 5839129.782, "qv": 630835932.39869, "taker_buy_qv": 307237508.21026, "taker_buy_valid": 1 }, "1744156800": { "opened": 1744156800, "o": 105.4, "h": 121.0, "l": 101.26, "c": 119.05, "v": 9334586.139, "qv": 1033143449.36244, "taker_buy_qv": 529103131.36301, "taker_buy_valid": 1 }, "1744243200": { "opened": 1744243200, "o": 119.05, "h": 119.3, "l": 108.21, "c": 112.81, "v": 5566324.629, "qv": 632204181.15054, "taker_buy_qv": 285021943.23139, "taker_buy_valid": 1 }, "1744329600": { "opened": 1744329600, "o": 112.8, "h": 122.65, "l": 112.16, "c": 121.41, "v": 4344066.889, "qv": 514950895.3424, "taker_buy_qv": 272274870.15537, "taker_buy_valid": 1 }, "1744416000": { "opened": 1744416000, "o": 121.41, "h": 134.11, "l": 119.41, "c": 132.24, "v": 4620265.855, "qv": 588559519.13812, "taker_buy_qv": 303094136.36697, "taker_buy_valid": 1 }, "1744502400": { "opened": 1744502400, "o": 132.24, "h": 133.96, "l": 125.32, "c": 128.38, "v": 4054370.603, "qv": 525575877.83406, "taker_buy_qv": 255017562.99221, "taker_buy_valid": 1 }, "1744588800": { "opened": 1744588800, "o": 128.38, "h": 136.13, "l": 127.98, "c": 129.42, "v": 4150251.45, "qv": 546940838.03531, "taker_buy_qv": 280431501.28534, "taker_buy_valid": 1 }, "1744675200": { "opened": 1744675200, "o": 129.41, "h": 134.45, "l": 125.82, "c": 126.11, "v": 3431482.497, "qv": 446714548.40398, "taker_buy_qv": 212983643.29441, "taker_buy_valid": 1 }, "1744761600": { "opened": 1744761600, "o": 126.1, "h": 133.91, "l": 123.49, "c": 131.33, "v": 5320768.994, "qv": 680727729.62112, "taker_buy_qv": 351129379.27448, "taker_buy_valid": 1 }, "1744848000": { "opened": 1744848000, "o": 131.33, "h": 136.2, "l": 129.5, "c": 134.83, "v": 3817459.718, "qv": 508520833.35897, "taker_buy_qv": 260493943.76065, "taker_buy_valid": 1 }, "1744934400": { "opened": 1744934400, "o": 134.84, "h": 136.02, "l": 132.47, "c": 134.04, "v": 2556341.874, "qv": 343312222.8375, "taker_buy_qv": 151946280.64742, "taker_buy_valid": 1 }, "1745020800": { "opened": 1745020800, "o": 134.05, "h": 140.5, "l": 133.58, "c": 139.87, "v": 2816038.068, "qv": 389745180.09418, "taker_buy_qv": 199506140.78975, "taker_buy_valid": 1 }, "1745107200": { "opened": 1745107200, "o": 139.86, "h": 141.96, "l": 135.64, "c": 137.86, "v": 3498098.615, "qv": 482908343.29459, "taker_buy_qv": 243120261.8804, "taker_buy_valid": 1 }, "1745193600": { "opened": 1745193600, "o": 137.86, "h": 143.25, "l": 133.82, "c": 136.56, "v": 4657400.503, "qv": 645692434.21612, "taker_buy_qv": 320554352.64224, "taker_buy_valid": 1 }, "1745280000": { "opened": 1745280000, "o": 136.57, "h": 150.23, "l": 134.68, "c": 148.79, "v": 5078409.536, "qv": 727917404.64025, "taker_buy_qv": 383322339.89431, "taker_buy_valid": 1 }, "1745366400": { "opened": 1745366400, "o": 148.78, "h": 154.21, "l": 147.13, "c": 151.1, "v": 4801378.47, "qv": 724657996.32039, "taker_buy_qv": 362222824.30657, "taker_buy_valid": 1 }, "1745452800": { "opened": 1745452800, "o": 151.1, "h": 152.9, "l": 144.87, "c": 152.55, "v": 3535860.484, "qv": 527261359.19678, "taker_buy_qv": 252505821.06355, "taker_buy_valid": 1 }, "1745539200": { "opened": 1745539200, "o": 152.55, "h": 157.0, "l": 149.87, "c": 150.82, "v": 4226767.973, "qv": 647250679.34811, "taker_buy_qv": 327780381.73613, "taker_buy_valid": 1 }, "1745625600": { "opened": 1745625600, "o": 150.82, "h": 153.17, "l": 147.75, "c": 149.21, "v": 1766805.88, "qv": 264884274.04215, "taker_buy_qv": 123606173.13266, "taker_buy_valid": 1 }, "1745712000": { "opened": 1745712000, "o": 149.22, "h": 150.41, "l": 145.51, "c": 147.98, "v": 1599977.891, "qv": 237125168.081, "taker_buy_qv": 111359149.67788, "taker_buy_valid": 1 }, "1745798400": { "opened": 1745798400, "o": 147.97, "h": 153.4, "l": 144.63, "c": 147.84, "v": 3507950.445, "qv": 522023426.4148, "taker_buy_qv": 256009669.30459, "taker_buy_valid": 1 }, "1745884800": { "opened": 1745884800, "o": 147.84, "h": 150.39, "l": 145.0, "c": 146.31, "v": 2498992.492, "qv": 369541045.06508, "taker_buy_qv": 177610663.87691, "taker_buy_valid": 1 }, "1745971200": { "opened": 1745971200, "o": 146.3, "h": 148.67, "l": 140.32, "c": 147.54, "v": 2780816.363, "qv": 403132464.35529, "taker_buy_qv": 198639258.41181, "taker_buy_valid": 1 }, "1746057600": { "opened": 1746057600, "o": 147.54, "h": 153.99, "l": 147.54, "c": 150.85, "v": 3037281.454, "qv": 458689825.21601, "taker_buy_qv": 245992212.54696, "taker_buy_valid": 1 }, "1746144000": { "opened": 1746144000, "o": 150.85, "h": 151.91, "l": 147.3, "c": 148.05, "v": 2216263.073, "qv": 332262056.95998, "taker_buy_qv": 166063791.96156, "taker_buy_valid": 1 }, "1746230400": { "opened": 1746230400, "o": 148.04, "h": 149.05, "l": 145.82, "c": 146.71, "v": 1406583.56, "qv": 207747277.73483, "taker_buy_qv": 103646715.36064, "taker_buy_valid": 1 }, "1746316800": { "opened": 1746316800, "o": 146.71, "h": 147.81, "l": 143.5, "c": 143.95, "v": 1613358.553, "qv": 235442072.04033, "taker_buy_qv": 107033092.54299, "taker_buy_valid": 1 }, "1746403200": { "opened": 1746403200, "o": 143.94, "h": 147.73, "l": 142.5, "c": 146.72, "v": 2030995.801, "qv": 295411016.24423, "taker_buy_qv": 154322773.16685, "taker_buy_valid": 1 }, "1746489600": { "opened": 1746489600, "o": 146.72, "h": 147.23, "l": 141.41, "c": 146.88, "v": 2352310.935, "qv": 339458035.32269, "taker_buy_qv": 173299536.39672, "taker_buy_valid": 1 }, "1746576000": { "opened": 1746576000, "o": 146.89, "h": 149.54, "l": 144.68, "c": 147.32, "v": 2440566.284, "qv": 358909988.86087, "taker_buy_qv": 196061512.54971, "taker_buy_valid": 1 }, "1746662400": { "opened": 1746662400, "o": 147.32, "h": 164.6, "l": 147.08, "c": 164.46, "v": 6040622.618, "qv": 947386329.98644, "taker_buy_qv": 504495295.14181, "taker_buy_valid": 1 }, "1746748800": { "opened": 1746748800, "o": 164.46, "h": 176.15, "l": 161.07, "c": 172.78, "v": 6318574.649, "qv": 1066435830.02627, "taker_buy_qv": 554233773.686, "taker_buy_valid": 1 }, "1746835200": { "opened": 1746835200, "o": 172.77, "h": 178.98, "l": 168.72, "c": 177.89, "v": 3339701.179, "qv": 576546707.44572, "taker_buy_qv": 297143716.91351, "taker_buy_valid": 1 }, "1746921600": { "opened": 1746921600, "o": 177.89, "h": 180.26, "l": 169.35, "c": 173.19, "v": 3210729.52, "qv": 560754526.1296, "taker_buy_qv": 275892961.10203, "taker_buy_valid": 1 }, "1747008000": { "opened": 1747008000, "o": 173.2, "h": 181.46, "l": 168.31, "c": 174.22, "v": 6245732.977, "qv": 1096750784.26202, "taker_buy_qv": 561439720.93346, "taker_buy_valid": 1 }, "1747094400": { "opened": 1747094400, "o": 174.22, "h": 184.83, "l": 166.18, "c": 183.75, "v": 4587043.398, "qv": 805977156.69272, "taker_buy_qv": 421207689.24207, "taker_buy_valid": 1 }, "1747180800": { "opened": 1747180800, "o": 183.75, "h": 184.88, "l": 173.23, "c": 176.64, "v": 3619155.253, "qv": 650301806.43098, "taker_buy_qv": 313165285.0228, "taker_buy_valid": 1 }, "1747267200": { "opened": 1747267200, "o": 176.63, "h": 178.33, "l": 166.7, "c": 169.16, "v": 3546037.724, "qv": 607575969.68482, "taker_buy_qv": 295111576.02623, "taker_buy_valid": 1 }, "1747353600": { "opened": 1747353600, "o": 169.16, "h": 174.21, "l": 166.36, "c": 167.4, "v": 2766386.671, "qv": 473923633.57258, "taker_buy_qv": 235827132.66055, "taker_buy_valid": 1 }, "1747440000": { "opened": 1747440000, "o": 167.4, "h": 169.99, "l": 164.01, "c": 165.94, "v": 2262121.706, "qv": 377239175.69118, "taker_buy_qv": 180205263.53402, "taker_buy_valid": 1 }, "1747526400": { "opened": 1747526400, "o": 165.94, "h": 176.77, "l": 164.54, "c": 173.3, "v": 3194610.936, "qv": 544510554.62809, "taker_buy_qv": 266283248.5207, "taker_buy_valid": 1 }, "1747612800": { "opened": 1747612800, "o": 173.3, "h": 173.94, "l": 159.44, "c": 166.86, "v": 4076352.744, "qv": 670683465.64664, "taker_buy_qv": 328971109.61293, "taker_buy_valid": 1 }, "1747699200": { "opened": 1747699200, "o": 166.87, "h": 173.11, "l": 164.51, "c": 168.59, "v": 3135420.426, "qv": 526700156.84318, "taker_buy_qv": 274288321.92277, "taker_buy_valid": 1 }, "1747785600": { "opened": 1747785600, "o": 168.59, "h": 175.99, "l": 165.51, "c": 173.53, "v": 4400610.4, "qv": 749188809.37931, "taker_buy_qv": 381030599.31978, "taker_buy_valid": 1 }, "1747872000": { "opened": 1747872000, "o": 173.54, "h": 180.87, "l": 172.59, "c": 179.68, "v": 3608222.862, "qv": 640424778.4173, "taker_buy_qv": 330468184.45399, "taker_buy_valid": 1 }, "1747958400": { "opened": 1747958400, "o": 179.68, "h": 187.71, "l": 173.23, "c": 174.01, "v": 6112910.776, "qv": 1104030043.56186, "taker_buy_qv": 544749935.56129, "taker_buy_valid": 1 }, "1748044800": { "opened": 1748044800, "o": 174.0, "h": 178.33, "l": 172.5, "c": 175.87, "v": 2317965.021, "qv": 407150995.30293, "taker_buy_qv": 201591893.39847, "taker_buy_valid": 1 }, "1748131200": { "opened": 1748131200, "o": 175.87, "h": 176.88, "l": 169.14, "c": 175.74, "v": 2530363.859, "qv": 435707799.2341, "taker_buy_qv": 199510786.07906, "taker_buy_valid": 1 }, "1748217600": { "opened": 1748217600, "o": 175.75, "h": 179.02, "l": 173.48, "c": 174.91, "v": 2214724.796, "qv": 391142612.45651, "taker_buy_qv": 194728215.37008, "taker_buy_valid": 1 }, "1748304000": { "opened": 1748304000, "o": 174.92, "h": 179.41, "l": 171.24, "c": 176.71, "v": 2568509.368, "qv": 452738959.54561, "taker_buy_qv": 223598718.53469, "taker_buy_valid": 1 }, "1748390400": { "opened": 1748390400, "o": 176.72, "h": 177.45, "l": 168.92, "c": 172.21, "v": 2534660.877, "qv": 437379320.47623, "taker_buy_qv": 212093288.34393, "taker_buy_valid": 1 }, "1748476800": { "opened": 1748476800, "o": 172.22, "h": 175.34, "l": 165.96, "c": 166.71, "v": 2641789.968, "qv": 450903344.10682, "taker_buy_qv": 206906377.38662, "taker_buy_valid": 1 }, "1748563200": { "opened": 1748563200, "o": 166.71, "h": 167.51, "l": 155.22, "c": 156.2, "v": 3770279.512, "qv": 609076479.51084, "taker_buy_qv": 279826301.56868, "taker_buy_valid": 1 }, "1748649600": { "opened": 1748649600, "o": 156.2, "h": 158.01, "l": 152.14, "c": 156.45, "v": 2352257.752, "qv": 364885611.94149, "taker_buy_qv": 181263656.24007, "taker_buy_valid": 1 }, "1748736000": { "opened": 1748736000, "o": 156.45, "h": 157.92, "l": 150.59, "c": 157.68, "v": 2042131.041, "qv": 315215977.43484, "taker_buy_qv": 151955263.96929, "taker_buy_valid": 1 }, "1748822400": { "opened": 1748822400, "o": 157.68, "h": 158.93, "l": 151.67, "c": 156.83, "v": 2502052.191, "qv": 386842477.22604, "taker_buy_qv": 186617342.86497, "taker_buy_valid": 1 }, "1748908800": { "opened": 1748908800, "o": 156.83, "h": 163.64, "l": 154.14, "c": 155.19, "v": 2849585.145, "qv": 455003937.65742, "taker_buy_qv": 222851201.96173, "taker_buy_valid": 1 }, "1748995200": { "opened": 1748995200, "o": 155.19, "h": 157.97, "l": 152.94, "c": 153.26, "v": 1990646.424, "qv": 310274443.07951, "taker_buy_qv": 150730758.31409, "taker_buy_valid": 1 }, "1749081600": { "opened": 1749081600, "o": 153.27, "h": 154.61, "l": 141.53, "c": 144.29, "v": 4258041.075, "qv": 634979837.8416, "taker_buy_qv": 294532535.33784, "taker_buy_valid": 1 }, "1749168000": { "opened": 1749168000, "o": 144.28, "h": 152.39, "l": 144.11, "c": 147.83, "v": 2167791.114, "qv": 322608804.0136, "taker_buy_qv": 162978644.4825, "taker_buy_valid": 1 }, "1749254400": { "opened": 1749254400, "o": 147.82, "h": 152.84, "l": 146.84, "c": 150.06, "v": 1408204.615, "qv": 212333839.77254, "taker_buy_qv": 106472323.58961, "taker_buy_valid": 1 }, "1749340800": { "opened": 1749340800, "o": 150.07, "h": 155.3, "l": 147.88, "c": 152.45, "v": 1564000.366, "qv": 236874131.83445, "taker_buy_qv": 122245917.90541, "taker_buy_valid": 1 }, "1749427200": { "opened": 1749427200, "o": 152.45, "h": 161.73, "l": 149.58, "c": 161.16, "v": 3079728.265, "qv": 478105971.723, "taker_buy_qv": 242780523.77695, "taker_buy_valid": 1 }, "1749513600": { "opened": 1749513600, "o": 161.16, "h": 165.67, "l": 156.32, "c": 165.12, "v": 3589559.163, "qv": 578045039.31202, "taker_buy_qv": 296018318.23227, "taker_buy_valid": 1 }, "1749600000": { "opened": 1749600000, "o": 165.12, "h": 168.36, "l": 159.21, "c": 160.97, "v": 4019424.999, "qv": 663220131.68288, "taker_buy_qv": 336514802.20813, "taker_buy_valid": 1 }, "1749686400": { "opened": 1749686400, "o": 160.98, "h": 161.28, "l": 152.02, "c": 152.32, "v": 2883476.685, "qv": 454850637.40677, "taker_buy_qv": 209785680.38143, "taker_buy_valid": 1 }, "1749772800": { "opened": 1749772800, "o": 152.32, "h": 152.59, "l": 140.21, "c": 148.6, "v": 5339782.783, "qv": 775171113.32776, "taker_buy_qv": 379038386.66245, "taker_buy_valid": 1 }, "1749859200": { "opened": 1749859200, "o": 148.6, "h": 148.7, "l": 141.97, "c": 144.64, "v": 1679994.751, "qv": 244007516.51517, "taker_buy_qv": 108760421.02689, "taker_buy_valid": 1 }, "1749945600": { "opened": 1749945600, "o": 144.65, "h": 153.54, "l": 144.22, "c": 152.97, "v": 2831999.616, "qv": 422563512.67885, "taker_buy_qv": 225342682.05674, "taker_buy_valid": 1 }, "1750032000": { "opened": 1750032000, "o": 152.97, "h": 158.8, "l": 150.3, "c": 150.72, "v": 3573196.785, "qv": 556278400.06253, "taker_buy_qv": 266422866.2017, "taker_buy_valid": 1 }, "1750118400": { "opened": 1750118400, "o": 150.73, "h": 154.33, "l": 145.61, "c": 147.57, "v": 3395648.859, "qv": 508658147.22473, "taker_buy_qv": 247655367.38632, "taker_buy_valid": 1 }, "1750204800": { "opened": 1750204800, "o": 147.58, "h": 149.28, "l": 143.65, "c": 146.34, "v": 2800908.98, "qv": 409856193.71815, "taker_buy_qv": 182997426.55714, "taker_buy_valid": 1 }, "1750291200": { "opened": 1750291200, "o": 146.35, "h": 147.9, "l": 142.92, "c": 147.04, "v": 2285335.729, "qv": 332397675.29724, "taker_buy_qv": 152922667.45557, "taker_buy_valid": 1 }, "1750377600": { "opened": 1750377600, "o": 147.04, "h": 148.81, "l": 135.69, "c": 140.11, "v": 3393327.209, "qv": 483166807.07631, "taker_buy_qv": 230441200.21169, "taker_buy_valid": 1 }, "1750464000": { "opened": 1750464000, "o": 140.11, "h": 142.6, "l": 130.9, "c": 135.43, "v": 2826424.143, "qv": 390271799.64798, "taker_buy_qv": 172137035.94392, "taker_buy_valid": 1 }, "1750550400": { "opened": 1750550400, "o": 135.43, "h": 137.62, "l": 126.0, "c": 131.71, "v": 4252120.023, "qv": 557857427.53674, "taker_buy_qv": 283296217.84277, "taker_buy_valid": 1 }, "1750636800": { "opened": 1750636800, "o": 131.71, "h": 146.92, "l": 130.68, "c": 144.51, "v": 4573147.667, "qv": 627079580.57708, "taker_buy_qv": 317338878.01282, "taker_buy_valid": 1 }, "1750723200": { "opened": 1750723200, "o": 144.51, "h": 146.77, "l": 142.31, "c": 145.92, "v": 2741809.086, "qv": 395980461.45042, "taker_buy_qv": 193340752.76195, "taker_buy_valid": 1 }, "1750809600": { "opened": 1750809600, "o": 145.93, "h": 147.95, "l": 142.25, "c": 143.57, "v": 2233601.909, "qv": 324533547.19572, "taker_buy_qv": 154804944.74853, "taker_buy_valid": 1 }, "1750896000": { "opened": 1750896000, "o": 143.57, "h": 148.0, "l": 138.62, "c": 139.06, "v": 2522507.942, "qv": 360989062.59112, "taker_buy_qv": 179605387.86002, "taker_buy_valid": 1 }, "1750982400": { "opened": 1750982400, "o": 139.05, "h": 144.85, "l": 137.14, "c": 142.09, "v": 2471847.15, "qv": 349943506.06527, "taker_buy_qv": 174943261.255, "taker_buy_valid": 1 }, "1751068800": { "opened": 1751068800, "o": 142.09, "h": 152.7, "l": 141.13, "c": 150.72, "v": 2657836.682, "qv": 391373737.69054, "taker_buy_qv": 212038705.36026, "taker_buy_valid": 1 }, "1751155200": { "opened": 1751155200, "o": 150.73, "h": 154.77, "l": 149.36, "c": 153.32, "v": 2150026.172, "qv": 325934665.45081, "taker_buy_qv": 162202464.06071, "taker_buy_valid": 1 }, "1751241600": { "opened": 1751241600, "o": 153.32, "h": 159.99, "l": 149.45, "c": 154.81, "v": 3871390.335, "qv": 598342659.37994, "taker_buy_qv": 294382790.49448, "taker_buy_valid": 1 }, "1751328000": { "opened": 1751328000, "o": 154.82, "h": 155.64, "l": 144.85, "c": 146.88, "v": 2770862.174, "qv": 413588502.7609, "taker_buy_qv": 183625687.46173, "taker_buy_valid": 1 }, "1751414400": { "opened": 1751414400, "o": 146.87, "h": 154.47, "l": 145.85, "c": 152.27, "v": 2652574.279, "qv": 399566857.59119, "taker_buy_qv": 211430085.76398, "taker_buy_valid": 1 }, "1751500800": { "opened": 1751500800, "o": 152.28, "h": 156.35, "l": 149.86, "c": 152.36, "v": 2686218.205, "qv": 411857243.43209, "taker_buy_qv": 205937296.00421, "taker_buy_valid": 1 }, "1751587200": { "opened": 1751587200, "o": 152.35, "h": 153.88, "l": 145.22, "c": 147.7, "v": 2308086.736, "qv": 344301514.30937, "taker_buy_qv": 165425608.11991, "taker_buy_valid": 1 }, "1751673600": { "opened": 1751673600, "o": 147.69, "h": 148.7, "l": 145.9, "c": 147.55, "v": 1173963.86, "qv": 173152977.64954, "taker_buy_qv": 83942562.69706, "taker_buy_valid": 1 }, "1751760000": { "opened": 1751760000, "o": 147.55, "h": 153.89, "l": 146.78, "c": 151.86, "v": 2486859.718, "qv": 374754049.20113, "taker_buy_qv": 199303566.15193, "taker_buy_valid": 1 }, "1751846400": { "opened": 1751846400, "o": 151.86, "h": 153.6, "l": 147.7, "c": 148.88, "v": 2174727.723, "qv": 327954661.1623, "taker_buy_qv": 163190659.37183, "taker_buy_valid": 1 }, "1751932800": { "opened": 1751932800, "o": 148.89, "h": 152.88, "l": 147.85, "c": 151.67, "v": 2712869.323, "qv": 408864092.13441, "taker_buy_qv": 199366071.39599, "taker_buy_valid": 1 }, "1752019200": { "opened": 1752019200, "o": 151.68, "h": 157.93, "l": 150.53, "c": 157.05, "v": 2907219.748, "qv": 448417630.2251, "taker_buy_qv": 224945155.69184, "taker_buy_valid": 1 }, "1752105600": { "opened": 1752105600, "o": 157.06, "h": 165.43, "l": 155.64, "c": 164.34, "v": 3428382.349, "qv": 547305235.76648, "taker_buy_qv": 282956763.8875, "taker_buy_valid": 1 }, "1752192000": { "opened": 1752192000, "o": 164.33, "h": 168.2, "l": 159.54, "c": 162.93, "v": 4354179.713, "qv": 715116916.43081, "taker_buy_qv": 352782999.59792, "taker_buy_valid": 1 }, "1752278400": { "opened": 1752278400, "o": 162.92, "h": 163.9, "l": 157.74, "c": 160.69, "v": 2043211.942, "qv": 328647415.71788, "taker_buy_qv": 153971133.76989, "taker_buy_valid": 1 }, "1752364800": { "opened": 1752364800, "o": 160.7, "h": 164.19, "l": 159.63, "c": 161.15, "v": 1929745.851, "qv": 312565043.60087, "taker_buy_qv": 157950392.90346, "taker_buy_valid": 1 }, "1752451200": { "opened": 1752451200, "o": 161.15, "h": 168.65, "l": 160.61, "c": 162.21, "v": 3973706.533, "qv": 658265226.60694, "taker_buy_qv": 325198129.59191, "taker_buy_valid": 1 }, "1752537600": { "opened": 1752537600, "o": 162.21, "h": 164.26, "l": 157.23, "c": 163.98, "v": 3665295.753, "qv": 589073859.89953, "taker_buy_qv": 269315133.90879, "taker_buy_valid": 1 }, "1752624000": { "opened": 1752624000, "o": 163.98, "h": 176.0, "l": 161.51, "c": 173.63, "v": 5020288.123, "qv": 849924900.12035, "taker_buy_qv": 417141037.63838, "taker_buy_valid": 1 }, "1752710400": { "opened": 1752710400, "o": 173.62, "h": 178.19, "l": 168.71, "c": 175.87, "v": 4491555.727, "qv": 781437221.96743, "taker_buy_qv": 411824636.75551, "taker_buy_valid": 1 }, "1752796800": { "opened": 1752796800, "o": 175.88, "h": 184.67, "l": 173.24, "c": 177.28, "v": 5191853.168, "qv": 931893082.3748, "taker_buy_qv": 471216628.61877, "taker_buy_valid": 1 }, "1752883200": { "opened": 1752883200, "o": 177.28, "h": 178.61, "l": 174.0, "c": 176.96, "v": 2059315.008, "qv": 363940083.0705, "taker_buy_qv": 183244254.04001, "taker_buy_valid": 1 }, "1752969600": { "opened": 1752969600, "o": 176.97, "h": 183.66, "l": 176.33, "c": 181.43, "v": 3694854.915, "qv": 666377253.9008, "taker_buy_qv": 340910548.15039, "taker_buy_valid": 1 }, "1753056000": { "opened": 1753056000, "o": 181.44, "h": 199.28, "l": 178.25, "c": 195.72, "v": 6495907.179, "qv": 1245489002.45574, "taker_buy_qv": 658618257.08004, "taker_buy_valid": 1 }, "1753142400": { "opened": 1753142400, "o": 195.72, "h": 206.3, "l": 193.75, "c": 205.7, "v": 8635627.173, "qv": 1728386077.16153, "taker_buy_qv": 888655924.90008, "taker_buy_valid": 1 }, "1753228800": { "opened": 1753228800, "o": 205.7, "h": 205.75, "l": 183.97, "c": 189.4, "v": 5548137.499, "qv": 1070982208.4614, "taker_buy_qv": 469975358.34688, "taker_buy_valid": 1 }, "1753315200": { "opened": 1753315200, "o": 189.4, "h": 191.87, "l": 179.21, "c": 182.87, "v": 5217064.871, "qv": 971502034.18813, "taker_buy_qv": 455057434.1438, "taker_buy_valid": 1 }, "1753401600": { "opened": 1753401600, "o": 182.88, "h": 186.85, "l": 175.63, "c": 186.76, "v": 4481310.44, "qv": 806409380.29809, "taker_buy_qv": 405374358.50148, "taker_buy_valid": 1 }, "1753488000": { "opened": 1753488000, "o": 186.75, "h": 189.78, "l": 184.29, "c": 184.88, "v": 1773453.875, "qv": 331235849.63192, "taker_buy_qv": 155003880.59953, "taker_buy_valid": 1 }, "1753574400": { "opened": 1753574400, "o": 184.89, "h": 190.7, "l": 184.53, "c": 188.64, "v": 2233060.133, "qv": 418620553.40531, "taker_buy_qv": 213026725.62752, "taker_buy_valid": 1 }, "1753660800": { "opened": 1753660800, "o": 188.64, "h": 195.26, "l": 182.16, "c": 183.11, "v": 4067872.127, "qv": 768873079.63638, "taker_buy_qv": 353277802.97717, "taker_buy_valid": 1 }, "1753747200": { "opened": 1753747200, "o": 183.1, "h": 186.68, "l": 178.3, "c": 181.48, "v": 2541912.036, "qv": 463596650.71106, "taker_buy_qv": 209462830.29678, "taker_buy_valid": 1 }, "1753833600": { "opened": 1753833600, "o": 181.47, "h": 182.56, "l": 170.29, "c": 177.77, "v": 3297250.187, "qv": 585983082.58663, "taker_buy_qv": 268212142.68597, "taker_buy_valid": 1 }, "1753920000": { "opened": 1753920000, "o": 177.77, "h": 182.7, "l": 171.44, "c": 172.22, "v": 2624841.783, "qv": 466405400.70146, "taker_buy_qv": 226987071.77867, "taker_buy_valid": 1 }, "1754006400": { "opened": 1754006400, "o": 172.22, "h": 172.26, "l": 159.2, "c": 162.71, "v": 4317529.315, "qv": 722230246.87119, "taker_buy_qv": 336713822.85778, "taker_buy_valid": 1 }, "1754092800": { "opened": 1754092800, "o": 162.71, "h": 165.3, "l": 155.83, "c": 158.48, "v": 2208175.075, "qv": 355113008.8377, "taker_buy_qv": 169574592.06586, "taker_buy_valid": 1 }, "1754179200": { "opened": 1754179200, "o": 158.49, "h": 163.14, "l": 156.28, "c": 161.97, "v": 2297909.311, "qv": 370496365.83064, "taker_buy_qv": 189873087.61517, "taker_buy_valid": 1 }, "1754265600": { "opened": 1754265600, "o": 161.98, "h": 169.8, "l": 161.26, "c": 169.55, "v": 2688954.158, "qv": 444266444.38758, "taker_buy_qv": 231488989.43981, "taker_buy_valid": 1 }, "1754352000": { "opened": 1754352000, "o": 169.55, "h": 171.73, "l": 161.3, "c": 164.09, "v": 2554958.009, "qv": 425083041.90688, "taker_buy_qv": 202364474.1079, "taker_buy_valid": 1 }, "1754438400": { "opened": 1754438400, "o": 164.09, "h": 169.93, "l": 161.13, "c": 168.09, "v": 1797491.429, "qv": 297879603.0579, "taker_buy_qv": 148105063.71322, "taker_buy_valid": 1 }, "1754524800": { "opened": 1754524800, "o": 168.1, "h": 175.51, "l": 166.7, "c": 175.36, "v": 3014662.995, "qv": 515712927.73765, "taker_buy_qv": 272891137.19891, "taker_buy_valid": 1 }, "1754611200": { "opened": 1754611200, "o": 175.37, "h": 179.66, "l": 173.43, "c": 176.78, "v": 3678790.655, "qv": 648764863.62977, "taker_buy_qv": 334758140.04995, "taker_buy_valid": 1 }, "1754697600": { "opened": 1754697600, "o": 176.79, "h": 183.45, "l": 176.64, "c": 179.95, "v": 3325504.387, "qv": 600713701.9436, "taker_buy_qv": 293552602.34256, "taker_buy_valid": 1 }, "1754784000": { "opened": 1754784000, "o": 179.96, "h": 186.18, "l": 177.51, "c": 182.66, "v": 4197287.287, "qv": 764487779.16299, "taker_buy_qv": 374667636.54018, "taker_buy_valid": 1 }, "1754870400": { "opened": 1754870400, "o": 182.67, "h": 186.8, "l": 173.43, "c": 174.84, "v": 3960743.531, "qv": 716297040.55758, "taker_buy_qv": 336337165.88191, "taker_buy_valid": 1 }, "1754956800": { "opened": 1754956800, "o": 174.83, "h": 193.76, "l": 173.6, "c": 191.78, "v": 5074348.157, "qv": 928619384.54652, "taker_buy_qv": 487019840.91676, "taker_buy_valid": 1 }, "1755043200": { "opened": 1755043200, "o": 191.77, "h": 204.96, "l": 191.48, "c": 201.51, "v": 7148726.279, "qv": 1420646837.29987, "taker_buy_qv": 702449884.61743, "taker_buy_valid": 1 }, "1755129600": { "opened": 1755129600, "o": 201.51, "h": 209.86, "l": 186.68, "c": 192.47, "v": 8965607.314, "qv": 1785079918.85764, "taker_buy_qv": 849176684.32491, "taker_buy_valid": 1 }, "1755216000": { "opened": 1755216000, "o": 192.46, "h": 198.07, "l": 183.3, "c": 185.72, "v": 4360287.396, "qv": 829105705.03941, "taker_buy_qv": 421787464.19294, "taker_buy_valid": 1 }, "1755302400": { "opened": 1755302400, "o": 185.71, "h": 190.06, "l": 185.2, "c": 189.6, "v": 2099818.448, "qv": 394159921.57508, "taker_buy_qv": 203589958.18122, "taker_buy_valid": 1 }, "1755388800": { "opened": 1755388800, "o": 189.61, "h": 195.89, "l": 187.35, "c": 190.99, "v": 2261555.556, "qv": 434881253.74428, "taker_buy_qv": 224830385.39495, "taker_buy_valid": 1 }, "1755475200": { "opened": 1755475200, "o": 191.0, "h": 191.33, "l": 180.0, "c": 182.94, "v": 3374074.697, "qv": 618792820.898, "taker_buy_qv": 290003974.26017, "taker_buy_valid": 1 }, "1755561600": { "opened": 1755561600, "o": 182.94, "h": 185.87, "l": 175.69, "c": 176.22, "v": 3260089.959, "qv": 585480412.157, "taker_buy_qv": 290745460.22482, "taker_buy_valid": 1 }, "1755648000": { "opened": 1755648000, "o": 176.22, "h": 187.97, "l": 176.04, "c": 187.94, "v": 3464957.674, "qv": 631568652.47851, "taker_buy_qv": 314790784.97878, "taker_buy_valid": 1 }, "1755734400": { "opened": 1755734400, "o": 187.95, "h": 190.1, "l": 179.43, "c": 180.29, "v": 2914511.603, "qv": 539342225.23738, "taker_buy_qv": 275709435.87059, "taker_buy_valid": 1 }, "1755820800": { "opened": 1755820800, "o": 180.3, "h": 202.4, "l": 177.27, "c": 200.69, "v": 6594118.389, "qv": 1256886660.78769, "taker_buy_qv": 656638513.18801, "taker_buy_valid": 1 }, "1755907200": { "opened": 1755907200, "o": 200.69, "h": 208.62, "l": 195.26, "c": 204.14, "v": 4788640.759, "qv": 973536839.81952, "taker_buy_qv": 493498522.82742, "taker_buy_valid": 1 }, "1755993600": { "opened": 1755993600, "o": 204.15, "h": 211.99, "l": 201.09, "c": 205.98, "v": 7165649.238, "qv": 1481731932.84565, "taker_buy_qv": 758083986.81832, "taker_buy_valid": 1 }, "1756080000": { "opened": 1756080000, "o": 205.99, "h": 213.6, "l": 185.33, "c": 187.2, "v": 7953100.753, "qv": 1582418695.44157, "taker_buy_qv": 746390673.41468, "taker_buy_valid": 1 }, "1756166400": { "opened": 1756166400, "o": 187.19, "h": 198.1, "l": 185.58, "c": 195.86, "v": 4734419.522, "qv": 902012356.43676, "taker_buy_qv": 454568019.98624, "taker_buy_valid": 1 }, "1756252800": { "opened": 1756252800, "o": 195.85, "h": 212.08, "l": 193.78, "c": 202.95, "v": 7835140.154, "qv": 1604543620.28289, "taker_buy_qv": 846890431.55629, "taker_buy_valid": 1 }, "1756339200": { "opened": 1756339200, "o": 202.95, "h": 216.89, "l": 201.72, "c": 214.43, "v": 7247306.546, "qv": 1535414273.75746, "taker_buy_qv": 813990149.84361, "taker_buy_valid": 1 }, "1756425600": { "opened": 1756425600, "o": 214.43, "h": 218.0, "l": 199.85, "c": 205.08, "v": 8607486.597, "qv": 1804668250.00784, "taker_buy_qv": 899333433.76943, "taker_buy_valid": 1 }, "1756512000": { "opened": 1756512000, "o": 205.09, "h": 207.06, "l": 197.52, "c": 202.7, "v": 3894576.115, "qv": 788507477.6062, "taker_buy_qv": 355895867.59353, "taker_buy_valid": 1 }, "1756598400": { "opened": 1756598400, "o": 202.7, "h": 206.66, "l": 200.28, "c": 200.62, "v": 3303223.948, "qv": 673804991.87307, "taker_buy_qv": 344969787.46698, "taker_buy_valid": 1 }, "1756684800": { "opened": 1756684800, "o": 200.62, "h": 204.58, "l": 194.19, "c": 197.32, "v": 4464767.773, "qv": 888774733.51505, "taker_buy_qv": 376727139.48723, "taker_buy_valid": 1 }, "1756771200": { "opened": 1756771200, "o": 197.32, "h": 209.68, "l": 196.77, "c": 209.65, "v": 4894637.549, "qv": 995253298.23912, "taker_buy_qv": 548854090.85319, "taker_buy_valid": 1 }, "1756857600": { "opened": 1756857600, "o": 209.64, "h": 213.02, "l": 207.42, "c": 210.77, "v": 4063191.683, "qv": 853869392.7096, "taker_buy_qv": 459360011.33567, "taker_buy_valid": 1 }, "1756944000": { "opened": 1756944000, "o": 210.77, "h": 211.94, "l": 201.84, "c": 202.32, "v": 2726779.277, "qv": 562140700.46499, "taker_buy_qv": 266871225.05078, "taker_buy_valid": 1 }, "1757030400": { "opened": 1757030400, "o": 202.32, "h": 210.0, "l": 200.95, "c": 203.36, "v": 4121395.255, "qv": 845694209.95453, "taker_buy_qv": 419899384.367, "taker_buy_valid": 1 }, "1757116800": { "opened": 1757116800, "o": 203.37, "h": 204.68, "l": 199.32, "c": 200.16, "v": 1481500.997, "qv": 299268104.11997, "taker_buy_qv": 137685804.84936, "taker_buy_valid": 1 }, "1757203200": { "opened": 1757203200, "o": 200.17, "h": 207.95, "l": 200.12, "c": 206.35, "v": 2217510.763, "qv": 452766240.274, "taker_buy_qv": 236128365.35046, "taker_buy_valid": 1 }, "1757289600": { "opened": 1757289600, "o": 206.35, "h": 217.11, "l": 205.59, "c": 214.11, "v": 5729678.935, "qv": 1218755448.80921, "taker_buy_qv": 691179831.01793, "taker_buy_valid": 1 }, "1757376000": { "opened": 1757376000, "o": 214.11, "h": 219.79, "l": 210.79, "c": 217.21, "v": 4979304.713, "qv": 1074352909.955, "taker_buy_qv": 544137797.82671, "taker_buy_valid": 1 }, "1757462400": { "opened": 1757462400, "o": 217.22, "h": 226.0, "l": 215.09, "c": 224.07, "v": 4824185.212, "qv": 1068145608.20625, "taker_buy_qv": 563809228.96357, "taker_buy_valid": 1 }, "1757548800": { "opened": 1757548800, "o": 224.06, "h": 228.95, "l": 221.72, "c": 228.73, "v": 4352357.001, "qv": 982824602.60322, "taker_buy_qv": 535293920.19147, "taker_buy_valid": 1 }, "1757635200": { "opened": 1757635200, "o": 228.73, "h": 244.04, "l": 228.11, "c": 242.18, "v": 5891653.931, "qv": 1401494582.28432, "taker_buy_qv": 733916376.80174, "taker_buy_valid": 1 }, "1757721600": { "opened": 1757721600, "o": 242.18, "h": 244.14, "l": 235.73, "c": 242.38, "v": 3305661.265, "qv": 797410753.30843, "taker_buy_qv": 416591546.71365, "taker_buy_valid": 1 }, "1757808000": { "opened": 1757808000, "o": 242.38, "h": 249.6, "l": 239.23, "c": 239.76, "v": 4165171.128, "qv": 1020860755.13829, "taker_buy_qv": 513630277.84137, "taker_buy_valid": 1 }, "1757894400": { "opened": 1757894400, "o": 239.75, "h": 244.0, "l": 230.15, "c": 234.31, "v": 4733589.619, "qv": 1116796443.80521, "taker_buy_qv": 558865770.035, "taker_buy_valid": 1 }, "1757980800": { "opened": 1757980800, "o": 234.32, "h": 240.95, "l": 231.26, "c": 236.96, "v": 3181627.06, "qv": 751087110.05172, "taker_buy_qv": 403030347.3998, "taker_buy_valid": 1 }, "1758067200": { "opened": 1758067200, "o": 236.96, "h": 246.62, "l": 232.23, "c": 244.84, "v": 4771529.493, "qv": 1131152511.04479, "taker_buy_qv": 589107432.37187, "taker_buy_valid": 1 }, "1758153600": { "opened": 1758153600, "o": 244.84, "h": 253.51, "l": 242.58, "c": 247.5, "v": 3916890.908, "qv": 969547754.18097, "taker_buy_qv": 534966168.06047, "taker_buy_valid": 1 }, "1758240000": { "opened": 1758240000, "o": 247.5, "h": 248.57, "l": 235.12, "c": 238.53, "v": 3384985.698, "qv": 816472208.89022, "taker_buy_qv": 386322880.95369, "taker_buy_valid": 1 }, "1758326400": { "opened": 1758326400, "o": 238.53, "h": 241.22, "l": 236.91, "c": 239.48, "v": 1550489.215, "qv": 370629858.97415, "taker_buy_qv": 191188408.81704, "taker_buy_valid": 1 }, "1758412800": { "opened": 1758412800, "o": 239.48, "h": 241.82, "l": 235.32, "c": 236.16, "v": 1392437.976, "qv": 332349583.59001, "taker_buy_qv": 154795187.04847, "taker_buy_valid": 1 }, "1758499200": { "opened": 1758499200, "o": 236.16, "h": 236.96, "l": 214.5, "c": 220.38, "v": 5836593.703, "qv": 1306702324.90479, "taker_buy_qv": 649181089.12863, "taker_buy_valid": 1 }, "1758585600": { "opened": 1758585600, "o": 220.39, "h": 221.71, "l": 212.34, "c": 213.3, "v": 3448908.468, "qv": 749395007.69619, "taker_buy_qv": 363770999.28327, "taker_buy_valid": 1 }, "1758672000": { "opened": 1758672000, "o": 213.29, "h": 216.45, "l": 204.81, "c": 211.6, "v": 4427457.526, "qv": 934723852.95988, "taker_buy_qv": 494768221.32258, "taker_buy_valid": 1 }, "1758758400": { "opened": 1758758400, "o": 211.61, "h": 212.44, "l": 191.32, "c": 192.74, "v": 6761257.291, "qv": 1356874816.64603, "taker_buy_qv": 618287017.91409, "taker_buy_valid": 1 }, "1758844800": { "opened": 1758844800, "o": 192.73, "h": 205.52, "l": 190.8, "c": 205.17, "v": 5623202.874, "qv": 1107437559.64762, "taker_buy_qv": 597863232.69546, "taker_buy_valid": 1 }, "1758931200": { "opened": 1758931200, "o": 205.16, "h": 205.43, "l": 199.88, "c": 203.46, "v": 2104933.415, "qv": 426788361.48016, "taker_buy_qv": 213666396.18808, "taker_buy_valid": 1 }, "1759017600": { "opened": 1759017600, "o": 203.47, "h": 211.0, "l": 198.0, "c": 210.83, "v": 2194260.074, "qv": 447175240.70321, "taker_buy_qv": 238733076.79628, "taker_buy_valid": 1 }, "1759104000": { "opened": 1759104000, "o": 210.83, "h": 214.74, "l": 204.58, "c": 212.75, "v": 3213098.851, "qv": 674793150.7918, "taker_buy_qv": 357305588.43003, "taker_buy_valid": 1 }, "1759190400": { "opened": 1759190400, "o": 212.74, "h": 213.67, "l": 204.29, "c": 208.68, "v": 3264781.485, "qv": 679647220.11924, "taker_buy_qv": 338974705.59483, "taker_buy_valid": 1 }, "1759276800": { "opened": 1759276800, "o": 208.68, "h": 222.77, "l": 206.31, "c": 222.04, "v": 4050260.921, "qv": 873666054.98369, "taker_buy_qv": 455862509.31609, "taker_buy_valid": 1 }, "1759363200": { "opened": 1759363200, "o": 222.04, "h": 234.99, "l": 219.52, "c": 234.74, "v": 4590696.388, "qv": 1041743948.15148, "taker_buy_qv": 552207693.25385, "taker_buy_valid": 1 }, "1759449600": { "opened": 1759449600, "o": 234.74, "h": 237.0, "l": 227.13, "c": 232.84, "v": 4216611.614, "qv": 977118748.09201, "taker_buy_qv": 461370463.20301, "taker_buy_valid": 1 }, "1759536000": { "opened": 1759536000, "o": 232.84, "h": 234.05, "l": 224.07, "c": 227.86, "v": 1841410.605, "qv": 420089668.09435, "taker_buy_qv": 193529628.25844, "taker_buy_valid": 1 }, "1759622400": { "opened": 1759622400, "o": 227.86, "h": 237.22, "l": 226.45, "c": 228.56, "v": 3099633.526, "qv": 718004023.22144, "taker_buy_qv": 368654749.8226, "taker_buy_valid": 1 }, "1759708800": { "opened": 1759708800, "o": 228.56, "h": 237.79, "l": 227.55, "c": 232.35, "v": 2981928.375, "qv": 696237930.30736, "taker_buy_qv": 330542794.7619, "taker_buy_valid": 1 }, "1759795200": { "opened": 1759795200, "o": 232.35, "h": 235.21, "l": 219.7, "c": 219.97, "v": 4401045.757, "qv": 999073406.40618, "taker_buy_qv": 427720717.77175, "taker_buy_valid": 1 }, "1759881600": { "opened": 1759881600, "o": 219.98, "h": 229.72, "l": 217.3, "c": 229.02, "v": 3103760.645, "qv": 692169444.64124, "taker_buy_qv": 339467389.20357, "taker_buy_valid": 1 }, "1759968000": { "opened": 1759968000, "o": 229.03, "h": 229.69, "l": 216.53, "c": 220.93, "v": 3272953.431, "qv": 728443051.98444, "taker_buy_qv": 346194074.20143, "taker_buy_valid": 1 }, "1760054400": { "opened": 1760054400, "o": 220.93, "h": 224.46, "l": 168.79, "c": 188.43, "v": 9622835.429, "qv": 1933764147.70444, "taker_buy_qv": 881580460.66153, "taker_buy_valid": 1 }, "1760140800": { "opened": 1760140800, "o": 188.43, "h": 191.05, "l": 172.58, "c": 177.62, "v": 7292387.248, "qv": 1336674581.83677, "taker_buy_qv": 636071998.87581, "taker_buy_valid": 1 }, "1760227200": { "opened": 1760227200, "o": 177.63, "h": 199.0, "l": 173.0, "c": 197.0, "v": 6486999.721, "qv": 1212033480.30209, "taker_buy_qv": 640165160.3426, "taker_buy_valid": 1 }, "1760313600": { "opened": 1760313600, "o": 196.99, "h": 209.28, "l": 190.02, "c": 208.69, "v": 6253161.511, "qv": 1243650930.49898, "taker_buy_qv": 643354981.6331, "taker_buy_valid": 1 }, "1760400000": { "opened": 1760400000, "o": 208.69, "h": 211.25, "l": 191.03, "c": 202.44, "v": 7349167.875, "qv": 1468181584.29201, "taker_buy_qv": 713281510.99216, "taker_buy_valid": 1 }, "1760486400": { "opened": 1760486400, "o": 202.45, "h": 208.91, "l": 192.04, "c": 193.84, "v": 5369155.439, "qv": 1077459951.2918, "taker_buy_qv": 514572709.50025, "taker_buy_valid": 1 }, "1760572800": { "opened": 1760572800, "o": 193.84, "h": 198.42, "l": 182.03, "c": 184.85, "v": 5404640.663, "qv": 1031907451.9011, "taker_buy_qv": 494416382.76595, "taker_buy_valid": 1 }, "1760659200": { "opened": 1760659200, "o": 184.84, "h": 187.55, "l": 174.06, "c": 181.96, "v": 6102908.877, "qv": 1105131379.71511, "taker_buy_qv": 557987347.00983, "taker_buy_valid": 1 }, "1760745600": { "opened": 1760745600, "o": 181.97, "h": 188.26, "l": 181.75, "c": 187.56, "v": 2105841.095, "qv": 390464630.80473, "taker_buy_qv": 200835932.80495, "taker_buy_valid": 1 }, "1760832000": { "opened": 1760832000, "o": 187.55, "h": 192.29, "l": 183.19, "c": 187.86, "v": 2483964.6, "qv": 467903351.76606, "taker_buy_qv": 235316481.68095, "taker_buy_valid": 1 }, "1760918400": { "opened": 1760918400, "o": 187.86, "h": 194.5, "l": 183.82, "c": 189.71, "v": 3178001.499, "qv": 603125239.27637, "taker_buy_qv": 307159843.30883, "taker_buy_valid": 1 }, "1761004800": { "opened": 1761004800, "o": 189.71, "h": 197.71, "l": 182.72, "c": 185.63, "v": 4651082.621, "qv": 882667767.13181, "taker_buy_qv": 410075309.05155, "taker_buy_valid": 1 }, "1761091200": { "opened": 1761091200, "o": 185.62, "h": 187.45, "l": 177.04, "c": 180.12, "v": 3977004.715, "qv": 728436136.60218, "taker_buy_qv": 355264696.81051, "taker_buy_valid": 1 }, "1761177600": { "opened": 1761177600, "o": 180.13, "h": 193.45, "l": 179.68, "c": 191.35, "v": 3501959.115, "qv": 660476128.42061, "taker_buy_qv": 327534397.49002, "taker_buy_valid": 1 }, "1761264000": { "opened": 1761264000, "o": 191.36, "h": 197.0, "l": 188.83, "c": 193.59, "v": 3356762.626, "qv": 645504079.80877, "taker_buy_qv": 321991930.24826, "taker_buy_valid": 1 }, "1761350400": { "opened": 1761350400, "o": 193.58, "h": 195.25, "l": 191.19, "c": 193.84, "v": 1626838.938, "qv": 314665640.87631, "taker_buy_qv": 146905395.87584, "taker_buy_valid": 1 }, "1761436800": { "opened": 1761436800, "o": 193.84, "h": 202.43, "l": 191.9, "c": 200.03, "v": 2577750.13, "qv": 509121280.43437, "taker_buy_qv": 254676175.88971, "taker_buy_valid": 1 }, "1761523200": { "opened": 1761523200, "o": 200.03, "h": 205.33, "l": 197.34, "c": 198.7, "v": 3515609.387, "qv": 708336575.4123, "taker_buy_qv": 333516439.74457, "taker_buy_valid": 1 }, "1761609600": { "opened": 1761609600, "o": 198.71, "h": 203.99, "l": 190.22, "c": 194.15, "v": 4329169.961, "qv": 859454239.36776, "taker_buy_qv": 409836950.39202, "taker_buy_valid": 1 }, "1761696000": { "opened": 1761696000, "o": 194.16, "h": 201.7, "l": 189.37, "c": 193.88, "v": 4620887.829, "qv": 904296220.37263, "taker_buy_qv": 412094062.62182, "taker_buy_valid": 1 }, "1761782400": { "opened": 1761782400, "o": 193.89, "h": 198.19, "l": 178.65, "c": 184.69, "v": 5054538.263, "qv": 951567373.37045, "taker_buy_qv": 447162989.26868, "taker_buy_valid": 1 }, "1761868800": { "opened": 1761868800, "o": 184.69, "h": 190.26, "l": 183.7, "c": 187.21, "v": 3193393.84, "qv": 595975738.67529, "taker_buy_qv": 313116141.94499, "taker_buy_valid": 1 }, "1761955200": { "opened": 1761955200, "o": 187.21, "h": 187.55, "l": 183.79, "c": 186.35, "v": 1484505.22, "qv": 276116739.23029, "taker_buy_qv": 137067318.94969, "taker_buy_valid": 1 }, "1762041600": { "opened": 1762041600, "o": 186.35, "h": 188.34, "l": 182.0, "c": 187.71, "v": 1761297.557, "qv": 326634314.33352, "taker_buy_qv": 164646160.44819, "taker_buy_valid": 1 }, "1762128000": { "opened": 1762128000, "o": 187.71, "h": 189.13, "l": 163.15, "c": 166.06, "v": 7327613.063, "qv": 1264049328.01724, "taker_buy_qv": 575999147.169, "taker_buy_valid": 1 }, "1762214400": { "opened": 1762214400, "o": 166.06, "h": 168.42, "l": 145.85, "c": 155.03, "v": 8288577.565, "qv": 1304788600.2289, "taker_buy_qv": 647241823.65151, "taker_buy_valid": 1 }, "1762300800": { "opened": 1762300800, "o": 155.04, "h": 163.97, "l": 147.29, "c": 162.37, "v": 4650531.688, "qv": 731570306.64341, "taker_buy_qv": 377263431.01647, "taker_buy_valid": 1 }, "1762387200": { "opened": 1762387200, "o": 162.37, "h": 162.91, "l": 153.45, "c": 155.28, "v": 3576753.327, "qv": 566130762.86118, "taker_buy_qv": 269316674.68073, "taker_buy_valid": 1 }, "1762473600": { "opened": 1762473600, "o": 155.27, "h": 164.48, "l": 149.82, "c": 161.79, "v": 4213077.972, "qv": 661451643.57886, "taker_buy_qv": 342240397.26796, "taker_buy_valid": 1 }, "1762560000": { "opened": 1762560000, "o": 161.8, "h": 164.89, "l": 155.8, "c": 158.02, "v": 2502927.24, "qv": 399996303.16123, "taker_buy_qv": 184916260.77013, "taker_buy_valid": 1 }, "1762646400": { "opened": 1762646400, "o": 158.01, "h": 166.57, "l": 155.11, "c": 164.53, "v": 3231789.575, "qv": 520708062.09549, "taker_buy_qv": 278546109.88247, "taker_buy_valid": 1 }, "1762732800": { "opened": 1762732800, "o": 164.53, "h": 170.48, "l": 163.42, "c": 167.31, "v": 3628961.126, "qv": 607111109.27836, "taker_buy_qv": 278070013.25858, "taker_buy_valid": 1 }, "1762819200": { "opened": 1762819200, "o": 167.31, "h": 171.94, "l": 153.93, "c": 154.63, "v": 4702104.213, "qv": 766449925.55292, "taker_buy_qv": 343312638.75657, "taker_buy_valid": 1 }, "1762905600": { "opened": 1762905600, "o": 154.63, "h": 161.14, "l": 151.2, "c": 153.42, "v": 4139205.467, "qv": 645568636.5188, "taker_buy_qv": 294919770.80986, "taker_buy_valid": 1 }, "1762992000": { "opened": 1762992000, "o": 153.43, "h": 157.2, "l": 141.04, "c": 144.73, "v": 5418189.697, "qv": 812546000.91323, "taker_buy_qv": 400356743.08084, "taker_buy_valid": 1 }, "1763078400": { "opened": 1763078400, "o": 144.74, "h": 145.68, "l": 135.76, "c": 138.92, "v": 6176425.147, "qv": 871175641.3312, "taker_buy_qv": 416674101.98472, "taker_buy_valid": 1 }, "1763164800": { "opened": 1763164800, "o": 138.93, "h": 144.69, "l": 138.61, "c": 139.61, "v": 2351478.022, "qv": 332993047.78325, "taker_buy_qv": 172119986.6611, "taker_buy_valid": 1 }, "1763251200": { "opened": 1763251200, "o": 139.6, "h": 143.38, "l": 134.42, "c": 137.17, "v": 3385434.284, "qv": 468359686.65837, "taker_buy_qv": 224201649.45952, "taker_buy_valid": 1 }, "1763337600": { "opened": 1763337600, "o": 137.17, "h": 143.28, "l": 128.82, "c": 130.99, "v": 5624720.775, "qv": 766512711.10863, "taker_buy_qv": 389196967.05988, "taker_buy_valid": 1 }, "1763424000": { "opened": 1763424000, "o": 131.0, "h": 142.17, "l": 129.0, "c": 140.69, "v": 5528848.81, "qv": 757005300.5472, "taker_buy_qv": 394426803.9391, "taker_buy_valid": 1 }, "1763510400": { "opened": 1763510400, "o": 140.68, "h": 142.84, "l": 130.53, "c": 137.06, "v": 4268467.044, "qv": 583711754.9035, "taker_buy_qv": 277083447.06079, "taker_buy_valid": 1 }, "1763596800": { "opened": 1763596800, "o": 137.06, "h": 144.8, "l": 131.11, "c": 133.67, "v": 7048254.224, "qv": 972668410.79627, "taker_buy_qv": 484199926.05163, "taker_buy_valid": 1 }, "1763683200": { "opened": 1763683200, "o": 133.67, "h": 135.06, "l": 121.66, "c": 128.68, "v": 8285885.693, "qv": 1059214775.74427, "taker_buy_qv": 505744622.0727, "taker_buy_valid": 1 }, "1763769600": { "opened": 1763769600, "o": 128.69, "h": 129.94, "l": 125.08, "c": 127.59, "v": 2612487.859, "qv": 332301149.10065, "taker_buy_qv": 171366016.03107, "taker_buy_valid": 1 }, "1763856000": { "opened": 1763856000, "o": 127.6, "h": 133.54, "l": 127.56, "c": 130.58, "v": 2818715.19, "qv": 368727256.45107, "taker_buy_qv": 197175782.38814, "taker_buy_valid": 1 }, "1763942400": { "opened": 1763942400, "o": 130.58, "h": 139.87, "l": 128.44, "c": 138.44, "v": 4744857.046, "qv": 632869856.70086, "taker_buy_qv": 303450523.8922, "taker_buy_valid": 1 }, "1764028800": { "opened": 1764028800, "o": 138.43, "h": 140.5, "l": 133.13, "c": 138.96, "v": 2994819.853, "qv": 409226323.33044, "taker_buy_qv": 194241801.42398, "taker_buy_valid": 1 }, "1764115200": { "opened": 1764115200, "o": 138.96, "h": 144.75, "l": 135.5, "c": 143.02, "v": 4021862.67, "qv": 562094537.22552, "taker_buy_qv": 263450272.31572, "taker_buy_valid": 1 }, "1764201600": { "opened": 1764201600, "o": 143.01, "h": 144.29, "l": 140.47, "c": 140.85, "v": 2331673.189, "qv": 331918081.73149, "taker_buy_qv": 164844366.92401, "taker_buy_valid": 1 }, "1764288000": { "opened": 1764288000, "o": 140.85, "h": 143.6, "l": 136.01, "c": 137.33, "v": 3502510.031, "qv": 490598696.88363, "taker_buy_qv": 240463680.13399, "taker_buy_valid": 1 }, "1764374400": { "opened": 1764374400, "o": 137.33, "h": 138.1, "l": 134.76, "c": 135.91, "v": 1859321.171, "qv": 254173125.62851, "taker_buy_qv": 111395094.81332, "taker_buy_valid": 1 }, "1764460800": { "opened": 1764460800, "o": 135.92, "h": 140.19, "l": 133.26, "c": 133.48, "v": 2608165.329, "qv": 357882224.67243, "taker_buy_qv": 160729812.70821, "taker_buy_valid": 1 }, "1764547200": { "opened": 1764547200, "o": 133.48, "h": 133.74, "l": 123.11, "c": 126.66, "v": 5007504.057, "qv": 635198829.37354, "taker_buy_qv": 306111931.02272, "taker_buy_valid": 1 }, "1764633600": { "opened": 1764633600, "o": 126.66, "h": 140.88, "l": 126.01, "c": 138.68, "v": 5022856.747, "qv": 675106831.85339, "taker_buy_qv": 340662911.60813, "taker_buy_valid": 1 }, "1764720000": { "opened": 1764720000, "o": 138.67, "h": 146.08, "l": 137.76, "c": 144.67, "v": 3954144.805, "qv": 560511341.40006, "taker_buy_qv": 292176548.97666, "taker_buy_valid": 1 }, "1764806400": { "opened": 1764806400, "o": 144.67, "h": 146.91, "l": 137.8, "c": 139.01, "v": 2694242.241, "qv": 383629221.93813, "taker_buy_qv": 183480458.32498, "taker_buy_valid": 1 }, "1764892800": { "opened": 1764892800, "o": 139.01, "h": 140.75, "l": 130.73, "c": 133.29, "v": 3367359.143, "qv": 457172027.12608, "taker_buy_qv": 232061653.70566, "taker_buy_valid": 1 }, "1764979200": { "opened": 1764979200, "o": 133.29, "h": 134.13, "l": 131.28, "c": 132.19, "v": 1341595.431, "qv": 178276609.9626, "taker_buy_qv": 88826441.27074, "taker_buy_valid": 1 }, "1765065600": { "opened": 1765065600, "o": 132.2, "h": 136.35, "l": 127.7, "c": 132.24, "v": 3131804.491, "qv": 413797116.36681, "taker_buy_qv": 199613207.11372, "taker_buy_valid": 1 }, "1765152000": { "opened": 1765152000, "o": 132.25, "h": 139.36, "l": 131.52, "c": 133.25, "v": 3245115.426, "qv": 440265638.92837, "taker_buy_qv": 225925685.64272, "taker_buy_valid": 1 }, "1765238400": { "opened": 1765238400, "o": 133.24, "h": 144.93, "l": 131.62, "c": 137.88, "v": 4508522.034, "qv": 623533690.7888, "taker_buy_qv": 305879703.53315, "taker_buy_valid": 1 }, "1765324800": { "opened": 1765324800, "o": 137.87, "h": 142.57, "l": 135.39, "c": 136.26, "v": 4520230.276, "qv": 624546006.02724, "taker_buy_qv": 316218788.9851, "taker_buy_valid": 1 }, "1765411200": { "opened": 1765411200, "o": 136.26, "h": 137.79, "l": 129.0, "c": 136.41, "v": 4377697.036, "qv": 581262368.19525, "taker_buy_qv": 273749386.29795, "taker_buy_valid": 1 }, "1765497600": { "opened": 1765497600, "o": 136.41, "h": 140.12, "l": 130.35, "c": 132.27, "v": 4005608.262, "qv": 542914566.1894, "taker_buy_qv": 272691790.16823, "taker_buy_valid": 1 }, "1765584000": { "opened": 1765584000, "o": 132.28, "h": 134.28, "l": 131.6, "c": 133.14, "v": 1472483.735, "qv": 195790564.90788, "taker_buy_qv": 92243590.77562, "taker_buy_valid": 1 }, "1765670400": { "opened": 1765670400, "o": 133.13, "h": 133.66, "l": 127.98, "c": 129.4, "v": 1731614.637, "qv": 227172804.50155, "taker_buy_qv": 104590641.23822, "taker_buy_valid": 1 }, "1765756800": { "opened": 1765756800, "o": 129.39, "h": 135.43, "l": 123.63, "c": 127.81, "v": 3922431.0, "qv": 505572419.27462, "taker_buy_qv": 255671011.64546, "taker_buy_valid": 1 }, "1765843200": { "opened": 1765843200, "o": 127.81, "h": 130.14, "l": 124.87, "c": 129.15, "v": 2884783.998, "qv": 368318615.17013, "taker_buy_qv": 178835356.04512, "taker_buy_valid": 1 }, "1765929600": { "opened": 1765929600, "o": 129.15, "h": 133.99, "l": 121.36, "c": 123.27, "v": 4525580.216, "qv": 574312574.39112, "taker_buy_qv": 285684022.61838, "taker_buy_valid": 1 }, "1766016000": { "opened": 1766016000, "o": 123.28, "h": 129.05, "l": 116.88, "c": 119.6, "v": 4790795.008, "qv": 589276513.97563, "taker_buy_qv": 302049648.46607, "taker_buy_valid": 1 }, "1766102400": { "opened": 1766102400, "o": 119.6, "h": 127.87, "l": 117.61, "c": 126.27, "v": 4090548.592, "qv": 508624593.21844, "taker_buy_qv": 257066193.76342, "taker_buy_valid": 1 }, "1766188800": { "opened": 1766188800, "o": 126.27, "h": 126.89, "l": 125.3, "c": 125.81, "v": 1229353.586, "qv": 155070613.06539, "taker_buy_qv": 72008369.97456, "taker_buy_valid": 1 }, "1766275200": { "opened": 1766275200, "o": 125.8, "h": 126.62, "l": 123.4, "c": 126.03, "v": 1812103.189, "qv": 227009325.56382, "taker_buy_qv": 111369881.77771, "taker_buy_valid": 1 }, "1766361600": { "opened": 1766361600, "o": 126.03, "h": 128.78, "l": 124.2, "c": 125.93, "v": 2667589.146, "qv": 337356985.61644, "taker_buy_qv": 175861805.7656, "taker_buy_valid": 1 }, "1766448000": { "opened": 1766448000, "o": 125.93, "h": 126.93, "l": 122.16, "c": 124.01, "v": 2440030.872, "qv": 303158690.00044, "taker_buy_qv": 145753935.76107, "taker_buy_valid": 1 }, "1766534400": { "opened": 1766534400, "o": 124.02, "h": 124.3, "l": 120.63, "c": 122.53, "v": 1605450.498, "qv": 196266334.88911, "taker_buy_qv": 100754938.70787, "taker_buy_valid": 1 }, "1766620800": { "opened": 1766620800, "o": 122.52, "h": 124.46, "l": 119.71, "c": 120.06, "v": 1818325.148, "qv": 222666013.3961, "taker_buy_qv": 108873707.02848, "taker_buy_valid": 1 }, "1766707200": { "opened": 1766707200, "o": 120.05, "h": 125.14, "l": 119.24, "c": 122.26, "v": 3326516.562, "qv": 407793789.6008, "taker_buy_qv": 209642848.2221, "taker_buy_valid": 1 }, "1766793600": { "opened": 1766793600, "o": 122.27, "h": 125.08, "l": 121.86, "c": 124.73, "v": 1357802.112, "qv": 167427635.64651, "taker_buy_qv": 86930063.87465, "taker_buy_valid": 1 }, "1766880000": { "opened": 1766880000, "o": 124.74, "h": 125.64, "l": 123.08, "c": 125.27, "v": 1828960.451, "qv": 227049720.92228, "taker_buy_qv": 124250283.18544, "taker_buy_valid": 1 }, "1766966400": { "opened": 1766966400, "o": 125.27, "h": 130.16, "l": 122.36, "c": 123.28, "v": 4307595.105, "qv": 543723304.50905, "taker_buy_qv": 273979551.00564, "taker_buy_valid": 1 }, "1767052800": { "opened": 1767052800, "o": 123.28, "h": 126.52, "l": 122.58, "c": 125.01, "v": 2480631.516, "qv": 308730777.48262, "taker_buy_qv": 159510270.29718, "taker_buy_valid": 1 }, "1767139200": { "opened": 1767139200, "o": 125.02, "h": 132.75, "l": 122.99, "c": 124.65, "v": 2941643.658, "qv": 368493594.69384, "taker_buy_qv": 189642368.75779, "taker_buy_valid": 1 }, "1767225600": { "opened": 1767225600, "o": 124.64, "h": 127.25, "l": 124.15, "c": 126.9, "v": 1733664.978, "qv": 217068948.15615, "taker_buy_qv": 106762286.53978, "taker_buy_valid": 1 }, "1767312000": { "opened": 1767312000, "o": 126.91, "h": 133.25, "l": 125.84, "c": 132.29, "v": 2924227.372, "qv": 378213187.58117, "taker_buy_qv": 197011254.76109, "taker_buy_valid": 1 }, "1767398400": { "opened": 1767398400, "o": 132.28, "h": 133.99, "l": 129.6, "c": 133.37, "v": 1520623.499, "qv": 200295921.55764, "taker_buy_qv": 98885456.69177, "taker_buy_valid": 1 }, "1767484800": { "opened": 1767484800, "o": 133.37, "h": 135.54, "l": 133.12, "c": 134.12, "v": 1809269.113, "qv": 242985169.55108, "taker_buy_qv": 119678269.92305, "taker_buy_valid": 1 }, "1767571200": { "opened": 1767571200, "o": 134.12, "h": 139.87, "l": 133.18, "c": 137.9, "v": 3327567.484, "qv": 452911084.26412, "taker_buy_qv": 233186865.5719, "taker_buy_valid": 1 }, "1767657600": { "opened": 1767657600, "o": 137.91, "h": 143.48, "l": 136.19, "c": 141.08, "v": 3771795.117, "qv": 526491231.9802, "taker_buy_qv": 262463139.66856, "taker_buy_valid": 1 }, "1767744000": { "opened": 1767744000, "o": 141.08, "h": 141.4, "l": 134.41, "c": 136.39, "v": 2321642.178, "qv": 319140449.80578, "taker_buy_qv": 155994779.50557, "taker_buy_valid": 1 }, "1767830400": { "opened": 1767830400, "o": 136.39, "h": 140.07, "l": 132.67, "c": 138.37, "v": 3113437.835, "qv": 425211873.06351, "taker_buy_qv": 214666999.43402, "taker_buy_valid": 1 }, "1767916800": { "opened": 1767916800, "o": 138.37, "h": 141.17, "l": 134.98, "c": 135.97, "v": 3778547.996, "qv": 522670162.73951, "taker_buy_qv": 265155364.55501, "taker_buy_valid": 1 }, "1768003200": { "opened": 1768003200, "o": 135.96, "h": 137.05, "l": 135.37, "c": 135.84, "v": 1000837.004, "qv": 136346330.79801, "taker_buy_qv": 67555492.87677, "taker_buy_valid": 1 }, "1768089600": { "opened": 1768089600, "o": 135.85, "h": 141.6, "l": 135.75, "c": 139.7, "v": 2209913.206, "qv": 306185406.75845, "taker_buy_qv": 167843183.0615, "taker_buy_valid": 1 }, "1768176000": { "opened": 1768176000, "o": 139.69, "h": 144.4, "l": 138.34, "c": 139.22, "v": 4160120.091, "qv": 587559710.0406, "taker_buy_qv": 291426405.76436, "taker_buy_valid": 1 }, "1768262400": { "opened": 1768262400, "o": 139.21, "h": 148.74, "l": 137.82, "c": 145.51, "v": 4195082.468, "qv": 598713149.38546, "taker_buy_qv": 306018905.5112, "taker_buy_valid": 1 }, "1768348800": { "opened": 1768348800, "o": 145.52, "h": 148.44, "l": 143.37, "c": 146.69, "v": 3695077.378, "qv": 539088197.85762, "taker_buy_qv": 262899754.78901, "taker_buy_valid": 1 }, "1768435200": { "opened": 1768435200, "o": 146.7, "h": 146.73, "l": 140.9, "c": 142.4, "v": 2462143.139, "qv": 354149725.74563, "taker_buy_qv": 167000685.09015, "taker_buy_valid": 1 }, "1768521600": { "opened": 1768521600, "o": 142.41, "h": 145.55, "l": 140.26, "c": 144.89, "v": 1900879.026, "qv": 271758949.58215, "taker_buy_qv": 131586127.51626, "taker_buy_valid": 1 }, "1768608000": { "opened": 1768608000, "o": 144.9, "h": 144.99, "l": 143.32, "c": 143.72, "v": 835154.761, "qv": 120390445.12905, "taker_buy_qv": 59436114.22214, "taker_buy_valid": 1 }, "1768694400": { "opened": 1768694400, "o": 143.73, "h": 144.0, "l": 137.74, "c": 137.87, "v": 1877438.698, "qv": 266417011.22107, "taker_buy_qv": 118865737.74182, "taker_buy_valid": 1 }, "1768780800": { "opened": 1768780800, "o": 137.87, "h": 137.87, "l": 130.0, "c": 133.44, "v": 2972524.77, "qv": 397766014.10622, "taker_buy_qv": 198479144.56028, "taker_buy_valid": 1 }, "1768867200": { "opened": 1768867200, "o": 133.44, "h": 134.63, "l": 124.68, "c": 125.8, "v": 3532423.88, "qv": 456200360.19412, "taker_buy_qv": 205966083.47806, "taker_buy_valid": 1 }, "1768953600": { "opened": 1768953600, "o": 125.81, "h": 132.17, "l": 125.26, "c": 129.54, "v": 3161736.36, "qv": 406727656.32141, "taker_buy_qv": 213332539.25012, "taker_buy_valid": 1 }, "1769040000": { "opened": 1769040000, "o": 129.53, "h": 130.94, "l": 126.73, "c": 128.47, "v": 1811586.462, "qv": 233570687.82335, "taker_buy_qv": 116761376.93617, "taker_buy_valid": 1 }, "1769126400": { "opened": 1769126400, "o": 128.47, "h": 130.2, "l": 125.28, "c": 127.43, "v": 2044063.077, "qv": 261243943.98141, "taker_buy_qv": 137350250.13854, "taker_buy_valid": 1 }, "1769212800": { "opened": 1769212800, "o": 127.43, "h": 128.12, "l": 126.64, "c": 127.21, "v": 807419.995, "qv": 102804908.33679, "taker_buy_qv": 46858118.34194, "taker_buy_valid": 1 }, "1769299200": { "opened": 1769299200, "o": 127.22, "h": 127.46, "l": 117.15, "c": 118.85, "v": 4540879.449, "qv": 549164530.09031, "taker_buy_qv": 289868386.06575, "taker_buy_valid": 1 }, "1769385600": { "opened": 1769385600, "o": 118.85, "h": 125.6, "l": 118.53, "c": 124.24, "v": 2355751.363, "qv": 289767656.39401, "taker_buy_qv": 142564894.85725, "taker_buy_valid": 1 }, "1769472000": { "opened": 1769472000, "o": 124.24, "h": 127.84, "l": 123.12, "c": 127.19, "v": 2036509.042, "qv": 255047826.37975, "taker_buy_qv": 126769803.88212, "taker_buy_valid": 1 }, "1769558400": { "opened": 1769558400, "o": 127.18, "h": 128.34, "l": 124.78, "c": 125.35, "v": 1997863.528, "qv": 252933659.86287, "taker_buy_qv": 125371156.37357, "taker_buy_valid": 1 }, "1769644800": { "opened": 1769644800, "o": 125.34, "h": 125.51, "l": 115.39, "c": 117.82, "v": 3730613.473, "qv": 444597605.45512, "taker_buy_qv": 221882904.25408, "taker_buy_valid": 1 }, "1769731200": { "opened": 1769731200, "o": 117.82, "h": 119.12, "l": 112.14, "c": 117.59, "v": 4761006.742, "qv": 552023487.13287, "taker_buy_qv": 281723546.20711, "taker_buy_valid": 1 }, "1769817600": { "opened": 1769817600, "o": 117.6, "h": 118.85, "l": 96.4, "c": 105.58, "v": 8567398.326, "qv": 920582075.30101, "taker_buy_qv": 439148658.16365, "taker_buy_valid": 1 }, "1769904000": { "opened": 1769904000, "o": 105.58, "h": 106.69, "l": 98.02, "c": 100.79, "v": 4204256.051, "qv": 432839562.25445, "taker_buy_qv": 211365615.68208, "taker_buy_valid": 1 }, "1769990400": { "opened": 1769990400, "o": 100.78, "h": 106.12, "l": 95.95, "c": 104.55, "v": 5574032.681, "qv": 566609041.93448, "taker_buy_qv": 270961165.6031, "taker_buy_valid": 1 }, "1770076800": { "opened": 1770076800, "o": 104.54, "h": 105.1, "l": 96.64, "c": 97.89, "v": 4514018.115, "qv": 455865168.22654, "taker_buy_qv": 225044546.37139, "taker_buy_valid": 1 }, "1770163200": { "opened": 1770163200, "o": 97.89, "h": 99.67, "l": 89.3, "c": 92.12, "v": 6251459.371, "qv": 589863839.90233, "taker_buy_qv": 291853541.48574, "taker_buy_valid": 1 }, "1770249600": { "opened": 1770249600, "o": 92.11, "h": 93.43, "l": 77.6, "c": 78.35, "v": 10243355.48, "qv": 874788983.51127, "taker_buy_qv": 413637350.22663, "taker_buy_valid": 1 }, "1770336000": { "opened": 1770336000, "o": 78.34, "h": 89.84, "l": 67.5, "c": 87.46, "v": 11811095.766, "qv": 944308125.32202, "taker_buy_qv": 462251411.25519, "taker_buy_valid": 1 }, "1770422400": { "opened": 1770422400, "o": 87.45, "h": 89.2, "l": 84.16, "c": 87.59, "v": 4486649.48, "qv": 389575196.26258, "taker_buy_qv": 190057629.82127, "taker_buy_valid": 1 }, "1770508800": { "opened": 1770508800, "o": 87.59, "h": 89.08, "l": 85.77, "c": 86.99, "v": 2534998.683, "qv": 222107656.10678, "taker_buy_qv": 115049175.17828, "taker_buy_valid": 1 }, "1770595200": { "opened": 1770595200, "o": 86.99, "h": 88.69, "l": 82.86, "c": 86.77, "v": 3667652.416, "qv": 315211863.58337, "taker_buy_qv": 148560836.85899, "taker_buy_valid": 1 }, "1770681600": { "opened": 1770681600, "o": 86.77, "h": 87.49, "l": 81.91, "c": 82.99, "v": 2975212.105, "qv": 251317963.78963, "taker_buy_qv": 118133697.38029, "taker_buy_valid": 1 }, "1770768000": { "opened": 1770768000, "o": 82.99, "h": 84.39, "l": 78.04, "c": 79.3, "v": 3814913.32, "qv": 308205411.26465, "taker_buy_qv": 154266257.00822, "taker_buy_valid": 1 }, "1770854400": { "opened": 1770854400, "o": 79.31, "h": 82.25, "l": 76.6, "c": 78.4, "v": 3196230.117, "qv": 254145719.77685, "taker_buy_qv": 128982663.06688, "taker_buy_valid": 1 }, "1770940800": { "opened": 1770940800, "o": 78.39, "h": 85.63, "l": 77.53, "c": 84.33, "v": 3370390.272, "qv": 275784441.45232, "taker_buy_qv": 135221552.41331, "taker_buy_valid": 1 }, "1771027200": { "opened": 1771027200, "o": 84.34, "h": 88.9, "l": 84.21, "c": 88.06, "v": 2698607.215, "qv": 234370543.10908, "taker_buy_qv": 119689039.54642, "taker_buy_valid": 1 }, "1771113600": { "opened": 1771113600, "o": 88.06, "h": 91.26, "l": 84.89, "c": 86.16, "v": 3929085.4, "qv": 346250701.78011, "taker_buy_qv": 165906867.63736, "taker_buy_valid": 1 }, "1771200000": { "opened": 1771200000, "o": 86.15, "h": 86.93, "l": 82.55, "c": 86.45, "v": 3559751.811, "qv": 302546627.54411, "taker_buy_qv": 153613095.6553, "taker_buy_valid": 1 }, "1771286400": { "opened": 1771286400, "o": 86.45, "h": 87.69, "l": 82.92, "c": 85.08, "v": 2774655.865, "qv": 235673494.40328, "taker_buy_qv": 117665694.65988, "taker_buy_valid": 1 }, "1771372800": { "opened": 1771372800, "o": 85.09, "h": 86.09, "l": 80.48, "c": 81.61, "v": 3137603.97, "qv": 261289831.6858, "taker_buy_qv": 129067557.82814, "taker_buy_valid": 1 }, "1771459200": { "opened": 1771459200, "o": 81.61, "h": 82.67, "l": 79.61, "c": 82.5, "v": 2848277.49, "qv": 231385778.97627, "taker_buy_qv": 117015965.07576, "taker_buy_valid": 1 }, "1771545600": { "opened": 1771545600, "o": 82.5, "h": 85.49, "l": 81.77, "c": 84.67, "v": 3754556.759, "qv": 314351728.4764, "taker_buy_qv": 150107101.72758, "taker_buy_valid": 1 }, "1771632000": { "opened": 1771632000, "o": 84.68, "h": 86.72, "l": 83.97, "c": 85.17, "v": 1780748.862, "qv": 152190722.00216, "taker_buy_qv": 72985051.55797, "taker_buy_valid": 1 }, "1771718400": { "opened": 1771718400, "o": 85.17, "h": 85.6, "l": 82.48, "c": 82.79, "v": 1798852.596, "qv": 151392933.93976, "taker_buy_qv": 74389753.12978, "taker_buy_valid": 1 }, "1771804800": { "opened": 1771804800, "o": 82.8, "h": 82.85, "l": 77.15, "c": 77.9, "v": 5163373.383, "qv": 407884335.70471, "taker_buy_qv": 202627289.80864, "taker_buy_valid": 1 }, "1771891200": { "opened": 1771891200, "o": 77.91, "h": 79.62, "l": 75.63, "c": 78.99, "v": 3592828.376, "qv": 278002990.9516, "taker_buy_qv": 138724741.12602, "taker_buy_valid": 1 }, "1771977600": { "opened": 1771977600, "o": 78.99, "h": 92.1, "l": 78.73, "c": 88.06, "v": 5632749.415, "qv": 481433269.20429, "taker_buy_qv": 252975761.9521, "taker_buy_valid": 1 }, "1772064000": { "opened": 1772064000, "o": 88.05, "h": 89.27, "l": 84.34, "c": 85.91, "v": 3356890.979, "qv": 292271358.94249, "taker_buy_qv": 145700308.15216, "taker_buy_valid": 1 }, "1772150400": { "opened": 1772150400, "o": 85.91, "h": 88.29, "l": 80.32, "c": 81.85, "v": 3370499.359, "qv": 282372399.31505, "taker_buy_qv": 134784346.90712, "taker_buy_valid": 1 }, "1772236800": { "opened": 1772236800, "o": 81.84, "h": 85.65, "l": 77.12, "c": 84.35, "v": 4737699.879, "qv": 381018103.31188, "taker_buy_qv": 186421271.38615, "taker_buy_valid": 1 }, "1772323200": { "opened": 1772323200, "o": 84.35, "h": 88.9, "l": 81.69, "c": 83.6, "v": 4435194.222, "qv": 379704573.89707, "taker_buy_qv": 183460439.54458, "taker_buy_valid": 1 }, "1772409600": { "opened": 1772409600, "o": 83.61, "h": 90.29, "l": 82.37, "c": 86.64, "v": 5123433.26, "qv": 441466075.27522, "taker_buy_qv": 220640542.48227, "taker_buy_valid": 1 }, "1772496000": { "opened": 1772496000, "o": 86.65, "h": 87.46, "l": 82.5, "c": 86.97, "v": 4136742.745, "qv": 352407982.68373, "taker_buy_qv": 177974246.7266, "taker_buy_valid": 1 }, "1772582400": { "opened": 1772582400, "o": 86.98, "h": 94.05, "l": 84.78, "c": 90.85, "v": 6329931.383, "qv": 569095803.57597, "taker_buy_qv": 288370605.1089, "taker_buy_valid": 1 }, "1772668800": { "opened": 1772668800, "o": 90.86, "h": 92.96, "l": 87.91, "c": 88.77, "v": 3753710.608, "qv": 338381026.60303, "taker_buy_qv": 164679092.65204, "taker_buy_valid": 1 }, "1772755200": { "opened": 1772755200, "o": 88.78, "h": 89.31, "l": 83.64, "c": 84.7, "v": 3135324.642, "qv": 270442360.96293, "taker_buy_qv": 123507840.76447, "taker_buy_valid": 1 }, "1772841600": { "opened": 1772841600, "o": 84.69, "h": 85.07, "l": 82.28, "c": 83.22, "v": 1465281.721, "qv": 122963798.86816, "taker_buy_qv": 60206538.08481, "taker_buy_valid": 1 }, "1772928000": { "opened": 1772928000, "o": 83.22, "h": 84.13, "l": 80.26, "c": 81.59, "v": 2102965.687, "qv": 172996198.81307, "taker_buy_qv": 87336218.82438, "taker_buy_valid": 1 }, "1773014400": { "opened": 1773014400, "o": 81.6, "h": 87.06, "l": 81.54, "c": 84.96, "v": 3594057.289, "qv": 303762981.41433, "taker_buy_qv": 155732990.04278, "taker_buy_valid": 1 }, "1773100800": { "opened": 1773100800, "o": 84.95, "h": 88.8, "l": 84.83, "c": 85.88, "v": 3643895.134, "qv": 315747627.25955, "taker_buy_qv": 156407580.46178, "taker_buy_valid": 1 }, "1773187200": { "opened": 1773187200, "o": 85.88, "h": 88.09, "l": 84.36, "c": 86.58, "v": 3182175.739, "qv": 274584022.30669, "taker_buy_qv": 141774279.71997, "taker_buy_valid": 1 }, "1773273600": { "opened": 1773273600, "o": 86.58, "h": 87.69, "l": 84.72, "c": 86.84, "v": 2913681.148, "qv": 251461590.54647, "taker_buy_qv": 130735620.26902, "taker_buy_valid": 1 }, "1773360000": { "opened": 1773360000, "o": 86.83, "h": 92.98, "l": 86.71, "c": 88.18, "v": 4940378.617, "qv": 444382862.34735, "taker_buy_qv": 221406561.65744, "taker_buy_valid": 1 }, "1773446400": { "opened": 1773446400, "o": 88.17, "h": 88.71, "l": 86.51, "c": 88.03, "v": 1498143.039, "qv": 131023050.50446, "taker_buy_qv": 65819985.83125, "taker_buy_valid": 1 }, "1773532800": { "opened": 1773532800, "o": 88.04, "h": 93.23, "l": 87.36, "c": 92.3, "v": 2614547.105, "qv": 234767488.50501, "taker_buy_qv": 128121333.86646, "taker_buy_valid": 1 }, "1773619200": { "opened": 1773619200, "o": 92.31, "h": 97.68, "l": 91.18, "c": 96.2, "v": 5621650.621, "qv": 528050134.14179, "taker_buy_qv": 276308189.64255, "taker_buy_valid": 1 }, "1773705600": { "opened": 1773705600, "o": 96.19, "h": 96.95, "l": 93.15, "c": 94.62, "v": 2833557.586, "qv": 268101714.95452, "taker_buy_qv": 130285773.10802, "taker_buy_valid": 1 }, "1773792000": { "opened": 1773792000, "o": 94.61, "h": 95.65, "l": 88.55, "c": 90.08, "v": 3293861.558, "qv": 300917405.38526, "taker_buy_qv": 146544025.07621, "taker_buy_valid": 1 }, "1773878400": { "opened": 1773878400, "o": 90.07, "h": 91.41, "l": 87.0, "c": 88.89, "v": 2609542.924, "qv": 232099704.87992, "taker_buy_qv": 117437250.68552, "taker_buy_valid": 1 }, "1773964800": { "opened": 1773964800, "o": 88.9, "h": 90.45, "l": 88.13, "c": 89.84, "v": 2201411.538, "qv": 196421070.04267, "taker_buy_qv": 101841900.0551, "taker_buy_valid": 1 }, "1774051200": { "opened": 1774051200, "o": 89.85, "h": 90.81, "l": 87.14, "c": 87.56, "v": 1241845.225, "qv": 111256092.32793, "taker_buy_qv": 52823146.38536, "taker_buy_valid": 1 }, "1774137600": { "opened": 1774137600, "o": 87.55, "h": 89.2, "l": 85.14, "c": 86.2, "v": 2138087.131, "qv": 186560079.07073, "taker_buy_qv": 92967551.6258, "taker_buy_valid": 1 }, "1774224000": { "opened": 1774224000, "o": 86.21, "h": 92.26, "l": 85.11, "c": 91.43, "v": 4561706.388, "qv": 408668711.98439, "taker_buy_qv": 214071488.82523, "taker_buy_valid": 1 }, "1774310400": { "opened": 1774310400, "o": 91.44, "h": 92.22, "l": 88.42, "c": 90.8, "v": 3086042.526, "qv": 278959551.29154, "taker_buy_qv": 142300286.2154, "taker_buy_valid": 1 }, "1774396800": { "opened": 1774396800, "o": 90.8, "h": 93.47, "l": 90.71, "c": 91.7, "v": 2652534.798, "qv": 244373310.11937, "taker_buy_qv": 127648577.52073, "taker_buy_valid": 1 }, "1774483200": { "opened": 1774483200, "o": 91.7, "h": 91.98, "l": 85.45, "c": 86.53, "v": 3566192.736, "qv": 313848720.7704, "taker_buy_qv": 143147982.57771, "taker_buy_valid": 1 }, "1774569600": { "opened": 1774569600, "o": 86.52, "h": 87.04, "l": 81.86, "c": 83.11, "v": 2840562.07, "qv": 239097154.26725, "taker_buy_qv": 115499135.75521, "taker_buy_valid": 1 }, "1774656000": { "opened": 1774656000, "o": 83.11, "h": 84.29, "l": 81.69, "c": 82.09, "v": 1667010.099, "qv": 138586353.26362, "taker_buy_qv": 69802161.57468, "taker_buy_valid": 1 }, "1774742400": { "opened": 1774742400, "o": 82.09, "h": 83.24, "l": 78.96, "c": 81.44, "v": 1624673.475, "qv": 132619257.69694, "taker_buy_qv": 63354370.06667, "taker_buy_valid": 1 }, "1774828800": { "opened": 1774828800, "o": 81.45, "h": 84.99, "l": 81.15, "c": 82.54, "v": 3025854.687, "qv": 252604976.45833, "taker_buy_qv": 130589188.37782, "taker_buy_valid": 1 }, "1774915200": { "opened": 1774915200, "o": 82.55, "h": 84.62, "l": 80.08, "c": 83.2, "v": 4272567.426, "qv": 350168600.26211, "taker_buy_qv": 177385436.83912, "taker_buy_valid": 1 }, "1775001600": { "opened": 1775001600, "o": 83.19, "h": 86.65, "l": 80.77, "c": 81.18, "v": 4676736.12, "qv": 390375500.93046, "taker_buy_qv": 194797172.67961, "taker_buy_valid": 1 }, "1775088000": { "opened": 1775088000, "o": 81.19, "h": 81.77, "l": 76.7, "c": 78.94, "v": 4210024.263, "qv": 332877124.59013, "taker_buy_qv": 175437554.00219, "taker_buy_valid": 1 }, "1775174400": { "opened": 1775174400, "o": 78.95, "h": 80.91, "l": 78.85, "c": 80.4, "v": 2230839.74, "qv": 178180006.68359, "taker_buy_qv": 99223794.92358, "taker_buy_valid": 1 }, "1775260800": { "opened": 1775260800, "o": 80.39, "h": 81.61, "l": 79.57, "c": 80.83, "v": 1562930.767, "qv": 126024814.1398, "taker_buy_qv": 62795240.7296, "taker_buy_valid": 1 }, "1775347200": { "opened": 1775347200, "o": 80.84, "h": 82.13, "l": 78.52, "c": 81.89, "v": 1732438.558, "qv": 138744190.8724, "taker_buy_qv": 68713421.78504, "taker_buy_valid": 1 }, "1775433600": { "opened": 1775433600, "o": 81.89, "h": 83.2, "l": 79.6, "c": 80.03, "v": 2730370.564, "qv": 223718858.15637, "taker_buy_qv": 110889479.01967, "taker_buy_valid": 1 }, "1775520000": { "opened": 1775520000, "o": 80.03, "h": 87.02, "l": 78.38, "c": 85.56, "v": 4312598.52, "qv": 352019236.78463, "taker_buy_qv": 179326729.89516, "taker_buy_valid": 1 }, "1775606400": { "opened": 1775606400, "o": 85.56, "h": 85.9, "l": 82.24, "c": 82.57, "v": 2952758.548, "qv": 248176777.53562, "taker_buy_qv": 120512567.71634, "taker_buy_valid": 1 }, "1775692800": { "opened": 1775692800, "o": 82.56, "h": 85.95, "l": 81.4, "c": 83.33, "v": 2775927.629, "qv": 231023182.06021, "taker_buy_qv": 120872713.71972, "taker_buy_valid": 1 }, "1775779200": { "opened": 1775779200, "o": 83.33, "h": 85.67, "l": 82.62, "c": 84.83, "v": 2186078.343, "qv": 183586491.42502, "taker_buy_qv": 95446839.46211, "taker_buy_valid": 1 }, "1775865600": { "opened": 1775865600, "o": 84.83, "h": 86.26, "l": 83.8, "c": 84.93, "v": 1570901.883, "qv": 133250533.99659, "taker_buy_qv": 68846599.9871, "taker_buy_valid": 1 }, "1775952000": { "opened": 1775952000, "o": 84.94, "h": 85.0, "l": 81.27, "c": 81.53, "v": 2174791.866, "qv": 179048096.72296, "taker_buy_qv": 85258545.55518, "taker_buy_valid": 1 }, "1776038400": { "opened": 1776038400, "o": 81.54, "h": 86.81, "l": 81.4, "c": 86.51, "v": 2950390.415, "qv": 246881043.41407, "taker_buy_qv": 131151982.59805, "taker_buy_valid": 1 }, "1776124800": { "opened": 1776124800, "o": 86.51, "h": 87.67, "l": 83.3, "c": 83.72, "v": 3532984.692, "qv": 302583169.25849, "taker_buy_qv": 150075267.69665, "taker_buy_valid": 1 }, "1776211200": { "opened": 1776211200, "o": 83.72, "h": 85.83, "l": 82.65, "c": 84.9, "v": 2602448.593, "qv": 218518458.54018, "taker_buy_qv": 110300208.48276, "taker_buy_valid": 1 }, "1776297600": { "opened": 1776297600, "o": 84.9, "h": 90.53, "l": 83.8, "c": 89.05, "v": 3940291.341, "qv": 342538921.72054, "taker_buy_qv": 183179493.87041, "taker_buy_valid": 1 }, "1776384000": { "opened": 1776384000, "o": 89.06, "h": 90.73, "l": 87.34, "c": 88.76, "v": 4237208.388, "qv": 377307282.79799, "taker_buy_qv": 202651717.47248, "taker_buy_valid": 1 }, "1776470400": { "opened": 1776470400, "o": 88.77, "h": 89.16, "l": 85.78, "c": 86.16, "v": 1893190.543, "qv": 165249225.53869, "taker_buy_qv": 75386662.887, "taker_buy_valid": 1 }, "1776556800": { "opened": 1776556800, "o": 86.15, "h": 87.12, "l": 82.94, "c": 83.47, "v": 2594849.065, "qv": 221105423.00326, "taker_buy_qv": 108340240.85943, "taker_buy_valid": 1 }, "1776643200": { "opened": 1776643200, "o": 83.47, "h": 86.22, "l": 83.34, "c": 85.28, "v": 2300346.75, "qv": 195747705.12717, "taker_buy_qv": 102089121.71035, "taker_buy_valid": 1 }, "1776729600": { "opened": 1776729600, "o": 85.29, "h": 86.89, "l": 84.31, "c": 86.03, "v": 2111587.269, "qv": 180689885.18477, "taker_buy_qv": 93670118.2769, "taker_buy_valid": 1 }, "1776816000": { "opened": 1776816000, "o": 86.04, "h": 89.32, "l": 86.01, "c": 86.87, "v": 3154871.835, "qv": 277312968.48886, "taker_buy_qv": 152144684.51329, "taker_buy_valid": 1 }, "1776902400": { "opened": 1776902400, "o": 86.86, "h": 87.18, "l": 84.48, "c": 86.12, "v": 2894663.239, "qv": 248381347.37972, "taker_buy_qv": 133142996.82914, "taker_buy_valid": 1 }, "1776988800": { "opened": 1776988800, "o": 86.12, "h": 86.94, "l": 84.92, "c": 86.18, "v": 1818574.663, "qv": 156360251.67295, "taker_buy_qv": 78991917.93927, "taker_buy_valid": 1 }, "1777075200": { "opened": 1777075200, "o": 86.18, "h": 86.8, "l": 85.53, "c": 86.18, "v": 1033932.436, "qv": 89083751.12267, "taker_buy_qv": 44250865.59785, "taker_buy_valid": 1 }, "1777161600": { "opened": 1777161600, "o": 86.19, "h": 87.32, "l": 85.84, "c": 86.93, "v": 1453501.452, "qv": 125727370.39517, "taker_buy_qv": 63592743.68955, "taker_buy_valid": 1 }, "1777248000": { "opened": 1777248000, "o": 86.93, "h": 88.08, "l": 83.63, "c": 84.82, "v": 3009101.691, "qv": 258019187.38674, "taker_buy_qv": 135900455.08456, "taker_buy_valid": 1 }, "1777334400": { "opened": 1777334400, "o": 84.82, "h": 84.93, "l": 82.98, "c": 84.06, "v": 1664394.443, "qv": 139515262.33159, "taker_buy_qv": 75775495.32337, "taker_buy_valid": 1 }, "1777420800": { "opened": 1777420800, "o": 84.06, "h": 85.56, "l": 81.4, "c": 83.04, "v": 2576063.596, "qv": 215702892.97072, "taker_buy_qv": 98922658.3919, "taker_buy_valid": 1 }, "1777507200": { "opened": 1777507200, "o": 83.05, "h": 84.01, "l": 82.16, "c": 83.09, "v": 1372591.611, "qv": 114147099.21202, "taker_buy_qv": 61169910.08091, "taker_buy_valid": 1 }, "1777593600": { "opened": 1777593600, "o": 83.09, "h": 84.86, "l": 83.08, "c": 83.76, "v": 1798067.959, "qv": 151073553.34307, "taker_buy_qv": 77553095.22007, "taker_buy_valid": 1 }, "1777680000": { "opened": 1777680000, "o": 83.76, "h": 84.97, "l": 83.44, "c": 84.26, "v": 1027759.499, "qv": 86371425.97718, "taker_buy_qv": 43924478.85107, "taker_buy_valid": 1 }, "1777766400": { "opened": 1777766400, "o": 84.26, "h": 84.97, "l": 83.58, "c": 83.91, "v": 1268647.522, "qv": 106740859.1955, "taker_buy_qv": 54425982.83368, "taker_buy_valid": 1 }, "1777852800": { "opened": 1777852800, "o": 83.91, "h": 85.9, "l": 83.23, "c": 84.1, "v": 3469307.218, "qv": 293561075.29853, "taker_buy_qv": 142857449.40493, "taker_buy_valid": 1 }, "1777939200": { "opened": 1777939200, "o": 84.11, "h": 86.98, "l": 84.04, "c": 86.29, "v": 2478888.126, "qv": 211908510.33936, "taker_buy_qv": 111237727.22947, "taker_buy_valid": 1 }, "1778025600": { "opened": 1778025600, "o": 86.29, "h": 90.03, "l": 86.1, "c": 89.16, "v": 3483256.03, "qv": 308151763.87133, "taker_buy_qv": 161869907.97423, "taker_buy_valid": 1 }, "1778112000": { "opened": 1778112000, "o": 89.16, "h": 90.44, "l": 87.63, "c": 88.42, "v": 2892180.501, "qv": 256798285.69353, "taker_buy_qv": 129901669.86081, "taker_buy_valid": 1 }, "1778198400": { "opened": 1778198400, "o": 88.43, "h": 92.8, "l": 87.6, "c": 92.01, "v": 2644434.859, "qv": 237710210.22825, "taker_buy_qv": 127710281.38425, "taker_buy_valid": 1 }, "1778284800": { "opened": 1778284800, "o": 92.02, "h": 94.17, "l": 91.85, "c": 93.13, "v": 1974272.696, "qv": 184273334.88941, "taker_buy_qv": 98731179.10481, "taker_buy_valid": 1 }, "1778371200": { "opened": 1778371200, "o": 93.12, "h": 97.0, "l": 92.6, "c": 96.47, "v": 2559168.995, "qv": 242180573.08509, "taker_buy_qv": 130648523.28676, "taker_buy_valid": 1 }, "1778457600": { "opened": 1778457600, "o": 96.46, "h": 98.41, "l": 94.3, "c": 97.37, "v": 3078049.965, "qv": 295699382.12628, "taker_buy_qv": 151792766.20544, "taker_buy_valid": 1 }, "1778544000": { "opened": 1778544000, "o": 97.37, "h": 97.68, "l": 93.55, "c": 94.28, "v": 2810037.359, "qv": 267797491.336, "taker_buy_qv": 129833819.53637, "taker_buy_valid": 1 }, "1778630400": { "opened": 1778630400, "o": 94.28, "h": 95.99, "l": 90.27, "c": 91.17, "v": 3192571.802, "qv": 296684142.90225, "taker_buy_qv": 146199842.57876, "taker_buy_valid": 1 }, "1778716800": { "opened": 1778716800, "o": 91.17, "h": 93.68, "l": 89.82, "c": 92.15, "v": 2709125.808, "qv": 248759454.4034, "taker_buy_qv": 120020424.33318, "taker_buy_valid": 1 }, "1778803200": { "opened": 1778803200, "o": 92.16, "h": 92.66, "l": 88.55, "c": 89.24, "v": 2675843.631, "qv": 242000435.50568, "taker_buy_qv": 118134153.17765, "taker_buy_valid": 1 }, "1778889600": { "opened": 1778889600, "o": 89.23, "h": 89.44, "l": 85.52, "c": 86.54, "v": 1963021.594, "qv": 171166955.42498, "taker_buy_qv": 80986997.31282, "taker_buy_valid": 1 }, "1778976000": { "opened": 1778976000, "o": 86.53, "h": 87.29, "l": 83.5, "c": 85.24, "v": 1914165.244, "qv": 164713788.40151, "taker_buy_qv": 79783079.26059, "taker_buy_valid": 1 }, "1779062400": { "opened": 1779062400, "o": 85.23, "h": 85.8, "l": 83.5, "c": 85.38, "v": 2771861.344, "qv": 234894720.11943, "taker_buy_qv": 116204204.7493, "taker_buy_valid": 1 }, "1779148800": { "opened": 1779148800, "o": 85.38, "h": 85.97, "l": 83.7, "c": 84.29, "v": 1662986.216, "qv": 140968974.0037, "taker_buy_qv": 70277503.03723, "taker_buy_valid": 1 }, "1779235200": { "opened": 1779235200, "o": 84.3, "h": 87.09, "l": 83.85, "c": 86.17, "v": 2365152.438, "qv": 202352075.07971, "taker_buy_qv": 102845338.36857, "taker_buy_valid": 1 }, "1779321600": { "opened": 1779321600, "o": 86.17, "h": 88.0, "l": 85.32, "c": 87.36, "v": 2654321.9, "qv": 230197727.51692, "taker_buy_qv": 123907937.2591, "taker_buy_valid": 1 }, "1779408000": { "opened": 1779408000, "o": 87.35, "h": 87.85, "l": 84.0, "c": 84.4, "v": 2208484.663, "qv": 190465397.24417, "taker_buy_qv": 89998650.69622, "taker_buy_valid": 1 }, "1779494400": { "opened": 1779494400, "o": 84.4, "h": 87.5, "l": 81.5, "c": 85.75, "v": 2973101.711, "qv": 250189655.93753, "taker_buy_qv": 126792363.89496, "taker_buy_valid": 1 }, "1779580800": { "opened": 1779580800, "o": 85.76, "h": 87.0, "l": 83.7, "c": 85.27, "v": 2086657.403, "qv": 178546179.16054, "taker_buy_qv": 91056652.26626, "taker_buy_valid": 1 }, "1779667200": { "opened": 1779667200, "o": 85.27, "h": 86.52, "l": 84.71, "c": 85.06, "v": 1562235.465, "qv": 133934038.93491, "taker_buy_qv": 69212701.65277, "taker_buy_valid": 1 }, "1779753600": { "opened": 1779753600, "o": 85.06, "h": 86.13, "l": 83.15, "c": 83.72, "v": 2358777.43, "qv": 199494844.50827, "taker_buy_qv": 100644289.03931, "taker_buy_valid": 1 }, "1779840000": { "opened": 1779840000, "o": 83.73, "h": 84.84, "l": 82.1, "c": 82.44, "v": 2119456.363, "qv": 177381689.48777, "taker_buy_qv": 90204576.86956, "taker_buy_valid": 1 }, "1779926400": { "opened": 1779926400, "o": 82.43, "h": 83.01, "l": 80.0, "c": 82.11, "v": 2306915.48, "qv": 187780235.65195, "taker_buy_qv": 92313917.1161, "taker_buy_valid": 1 }, "1780012800": { "opened": 1780012800, "o": 82.12, "h": 83.24, "l": 80.35, "c": 82.04, "v": 2064277.646, "qv": 169419195.71328, "taker_buy_qv": 91560270.95697, "taker_buy_valid": 1 }, "1780099200": { "opened": 1780099200, "o": 82.04, "h": 83.17, "l": 81.86, "c": 82.73, "v": 1018490.244, "qv": 84139656.69554, "taker_buy_qv": 43955381.28476, "taker_buy_valid": 1 }, "1780185600": { "opened": 1780185600, "o": 82.74, "h": 83.42, "l": 81.33, "c": 82.44, "v": 993880.666, "qv": 81945760.25686, "taker_buy_qv": 41090617.27523, "taker_buy_valid": 1 }, "1780272000": { "opened": 1780272000, "o": 82.45, "h": 83.1, "l": 79.11, "c": 81.28, "v": 2309147.396, "qv": 186789094.88171, "taker_buy_qv": 90021568.27203, "taker_buy_valid": 1 }, "1780358400": { "opened": 1780358400, "o": 81.28, "h": 81.3, "l": 72.73, "c": 74.23, "v": 3642536.917, "qv": 280742777.63811, "taker_buy_qv": 127883044.4753, "taker_buy_valid": 1 }, "1780444800": { "opened": 1780444800, "o": 74.23, "h": 75.71, "l": 70.93, "c": 71.61, "v": 3655245.68, "qv": 268846279.56846, "taker_buy_qv": 129071333.1074, "taker_buy_valid": 1 }, "1780531200": { "opened": 1780531200, "o": 71.61, "h": 72.09, "l": 66.8, "c": 68.88, "v": 4928249.49, "qv": 342023023.17545, "taker_buy_qv": 167081400.77253, "taker_buy_valid": 1 }, "1780617600": { "opened": 1780617600, "o": 68.87, "h": 69.1, "l": 61.48, "c": 63.64, "v": 7041593.488, "qv": 459201300.24767, "taker_buy_qv": 215242312.76941, "taker_buy_valid": 1 }, "1780704000": { "opened": 1780704000, "o": 63.64, "h": 64.86, "l": 60.13, "c": 62.2, "v": 3570841.056, "qv": 222337240.8185, "taker_buy_qv": 107481126.53114, "taker_buy_valid": 1 }, "1780790400": { "opened": 1780790400, "o": 62.21, "h": 67.92, "l": 61.96, "c": 66.5, "v": 2941571.373, "qv": 190256045.84914, "taker_buy_qv": 98888971.79352, "taker_buy_valid": 1 }, "1780876800": { "opened": 1780876800, "o": 66.5, "h": 68.17, "l": 64.98, "c": 66.82, "v": 3058995.367, "qv": 203980500.89025, "taker_buy_qv": 102628519.99826, "taker_buy_valid": 1 }, "1780963200": { "opened": 1780963200, "o": 66.82, "h": 67.47, "l": 63.54, "c": 64.96, "v": 3082150.311, "qv": 202530772.18516, "taker_buy_qv": 99097194.63583, "taker_buy_valid": 1 }, "1781049600": { "opened": 1781049600, "o": 64.97, "h": 65.77, "l": 62.34, "c": 63.19, "v": 2937917.561, "qv": 188397659.69397, "taker_buy_qv": 94278363.59545, "taker_buy_valid": 1 }, "1781136000": { "opened": 1781136000, "o": 63.19, "h": 67.42, "l": 63.19, "c": 66.93, "v": 2881561.031, "qv": 189005038.43311, "taker_buy_qv": 103146831.60209, "taker_buy_valid": 1 }, "1781222400": { "opened": 1781222400, "o": 66.93, "h": 68.82, "l": 65.95, "c": 66.82, "v": 2839586.683, "qv": 190828765.42378, "taker_buy_qv": 90673028.38473, "taker_buy_valid": 1 }, "1781308800": { "opened": 1781308800, "o": 66.83, "h": 69.59, "l": 66.59, "c": 68.94, "v": 1525014.5, "qv": 103574137.66564, "taker_buy_qv": 56484343.19529, "taker_buy_valid": 1 }, "1781395200": { "opened": 1781395200, "o": 68.94, "h": 71.29, "l": 66.94, "c": 71.28, "v": 1851821.931, "qv": 127571173.00898, "taker_buy_qv": 64498001.0134, "taker_buy_valid": 1 }, "1781481600": { "opened": 1781481600, "o": 71.29, "h": 76.09, "l": 70.66, "c": 73.98, "v": 3102777.468, "qv": 227379382.80347, "taker_buy_qv": 115790593.14188, "taker_buy_valid": 1 }, "1781568000": { "opened": 1781568000, "o": 73.99, "h": 75.65, "l": 72.29, "c": 73.52, "v": 2185905.595, "qv": 161637079.57009, "taker_buy_qv": 84663226.34107, "taker_buy_valid": 1 }, "1781654400": { "opened": 1781654400, "o": 73.53, "h": 74.69, "l": 70.83, "c": 72.05, "v": 2443239.391, "qv": 178123036.08371, "taker_buy_qv": 90624127.70976, "taker_buy_valid": 1 }, "1781740800": { "opened": 1781740800, "o": 72.05, "h": 72.68, "l": 68.23, "c": 69.71, "v": 2263712.329, "qv": 158994959.76919, "taker_buy_qv": 80149664.28385, "taker_buy_valid": 1 }, "1781827200": { "opened": 1781827200, "o": 69.72, "h": 70.09, "l": 67.92, "c": 69.74, "v": 1884570.868, "qv": 129846260.69857, "taker_buy_qv": 58187759.94089, "taker_buy_valid": 1 }, "1781913600": { "opened": 1781913600, "o": 69.73, "h": 74.3, "l": 69.48, "c": 73.22, "v": 2267614.627, "qv": 162699600.53826, "taker_buy_qv": 89004753.49024, "taker_buy_valid": 1 }, "1782000000": { "opened": 1782000000, "o": 73.22, "h": 74.68, "l": 72.31, "c": 72.46, "v": 2122685.618, "qv": 156059401.9531, "taker_buy_qv": 77022722.90175, "taker_buy_valid": 1 }, "1782086400": { "opened": 1782086400, "o": 72.47, "h": 75.0, "l": 71.37, "c": 71.95, "v": 2567224.067, "qv": 189042406.80561, "taker_buy_qv": 91206905.92051, "taker_buy_valid": 1 }, "1782172800": { "opened": 1782172800, "o": 71.95, "h": 72.06, "l": 68.16, "c": 69.71, "v": 2202519.285, "qv": 153483354.24265, "taker_buy_qv": 75401539.43038, "taker_buy_valid": 1 }, "1782259200": { "opened": 1782259200, "o": 69.7, "h": 70.44, "l": 64.71, "c": 68.11, "v": 3368667.529, "qv": 228503515.42836, "taker_buy_qv": 106370703.11795, "taker_buy_valid": 1 }, "1782345600": { "opened": 1782345600, "o": 68.12, "h": 69.66, "l": 64.04, "c": 67.72, "v": 3716901.281, "qv": 249278708.39506, "taker_buy_qv": 126961379.27537, "taker_buy_valid": 1 }, "1782432000": { "opened": 1782432000, "o": 67.72, "h": 73.93, "l": 65.91, "c": 71.9, "v": 4422868.716, "qv": 310844293.71287, "taker_buy_qv": 159834360.28131, "taker_buy_valid": 1 }, "1782518400": { "opened": 1782518400, "o": 71.9, "h": 73.19, "l": 70.25, "c": 70.5, "v": 1921832.56, "qv": 138191066.07292, "taker_buy_qv": 66874658.57362, "taker_buy_valid": 1 }, "1782604800": { "opened": 1782604800, "o": 70.49, "h": 72.41, "l": 69.74, "c": 71.38, "v": 1709274.918, "qv": 121662415.12054, "taker_buy_qv": 60747555.92499, "taker_buy_valid": 1 }, "1782691200": { "opened": 1782691200, "o": 71.39, "h": 76.49, "l": 70.35, "c": 75.16, "v": 3861722.1, "qv": 284229885.35371, "taker_buy_qv": 143049930.75723, "taker_buy_valid": 1 }, "1782777600": { "opened": 1782777600, "o": 75.17, "h": 75.8, "l": 71.9, "c": 73.67, "v": 2668784.103, "qv": 195948181.87889, "taker_buy_qv": 101425856.02449, "taker_buy_valid": 1 }, "1782864000": { "opened": 1782864000, "o": 73.67, "h": 78.96, "l": 72.25, "c": 77.46, "v": 3613325.296, "qv": 274424470.62986, "taker_buy_qv": 140977680.20943, "taker_buy_valid": 1 }, "1782950400": { "opened": 1782950400, "o": 77.46, "h": 82.78, "l": 76.9, "c": 80.73, "v": 3740503.81, "qv": 300710638.26347, "taker_buy_qv": 155642726.15676, "taker_buy_valid": 1 }, "1783036800": { "opened": 1783036800, "o": 80.72, "h": 83.22, "l": 80.34, "c": 82.34, "v": 1769217.383, "qv": 144331402.98237, "taker_buy_qv": 72138841.2412, "taker_buy_valid": 1 }, "1783123200": { "opened": 1783123200, "o": 82.35, "h": 83.98, "l": 81.36, "c": 81.8, "v": 1853790.462, "qv": 152670026.2107, "taker_buy_qv": 72696930.11244, "taker_buy_valid": 1 }, "1783209600": { "opened": 1783209600, "o": 81.8, "h": 82.43, "l": 79.68, "c": 81.59, "v": 1405482.139, "qv": 113832056.83454, "taker_buy_qv": 56290293.4518, "taker_buy_valid": 1 }, "1783296000": { "opened": 1783296000, "o": 81.59, "h": 83.74, "l": 79.23, "c": 81.94, "v": 2393607.64, "qv": 194348694.83268, "taker_buy_qv": 105247498.78165, "taker_buy_valid": 1 }, "1783382400": { "opened": 1783382400, "o": 81.94, "h": 82.79, "l": 80.34, "c": 80.58, "v": 1858989.517, "qv": 151356556.00884, "taker_buy_qv": 76360090.00797, "taker_buy_valid": 1 }, "1783468800": { "opened": 1783468800, "o": 80.58, "h": 80.78, "l": 76.29, "c": 77.83, "v": 2171403.36, "qv": 169124947.01044, "taker_buy_qv": 81714445.19687, "taker_buy_valid": 1 }, "1783555200": { "opened": 1783555200, "o": 77.83, "h": 78.83, "l": 76.71, "c": 78.04, "v": 1458437.834, "qv": 113612885.35964, "taker_buy_qv": 55612784.91695, "taker_buy_valid": 1 }, "1783641600": { "opened": 1783641600, "o": 78.05, "h": 79.68, "l": 77.07, "c": 78.13, "v": 1853732.075, "qv": 145485169.21621, "taker_buy_qv": 76149203.89912, "taker_buy_valid": 1 }, "1783728000": { "opened": 1783728000, "o": 78.14, "h": 78.88, "l": 76.77, "c": 76.79, "v": 1341468.467, "qv": 104568146.69463, "taker_buy_qv": 55663080.61816, "taker_buy_valid": 1 }, "1783814400": { "opened": 1783814400, "o": 76.79, "h": 77.78, "l": 75.65, "c": 76.92, "v": 1107014.96, "qv": 85077113.70053, "taker_buy_qv": 41944786.69687, "taker_buy_valid": 1 }, "1783900800": { "opened": 1783900800, "o": 76.92, "h": 78.2, "l": 74.1, "c": 75.01, "v": 1598648.362, "qv": 121408296.276, "taker_buy_qv": 60378093.70185, "taker_buy_valid": 1 }, "1783987200": { "opened": 1783987200, "o": 75.02, "h": 77.95, "l": 74.56, "c": 77.87, "v": 1797979.602, "qv": 137489466.10569, "taker_buy_qv": 73590467.69389, "taker_buy_valid": 1 }, "1784073600": { "opened": 1784073600, "o": 77.87, "h": 79.04, "l": 76.94, "c": 77.29, "v": 1789391.588, "qv": 139319862.53961, "taker_buy_qv": 75261787.99558, "taker_buy_valid": 1 }, "1784160000": { "opened": 1784160000, "o": 77.28, "h": 77.64, "l": 75.01, "c": 75.32, "v": 1525454.678, "qv": 116450165.27121, "taker_buy_qv": 56384335.49776, "taker_buy_valid": 1 }, "1784246400": { "opened": 1784246400, "o": 75.33, "h": 75.75, "l": 73.39, "c": 75.04, "v": 1361493.075, "qv": 101677703.50072, "taker_buy_qv": 50566493.4178, "taker_buy_valid": 1 }, "1784332800": { "opened": 1784332800, "o": 75.04, "h": 75.67, "l": 74.5, "c": 75.52, "v": 651011.695, "qv": 48907344.63535, "taker_buy_qv": 25909617.53894, "taker_buy_valid": 1 }, "1784419200": { "opened": 1784419200, "o": 75.53, "h": 76.7, "l": 75.37, "c": 76.38, "v": 1176910.446, "qv": 89493155.41166, "taker_buy_qv": 45304553.71434, "taker_buy_valid": 1 }, "1784505600": { "opened": 1784505600, "o": 76.38, "h": 78.38, "l": 75.5, "c": 77.85, "v": 1867200.851, "qv": 143667567.93295, "taker_buy_qv": 71961164.40385, "taker_buy_valid": 1 }, "1784592000": { "opened": 1784592000, "o": 77.85, "h": 78.88, "l": 77.42, "c": 78.12, "v": 1283561.32, "qv": 100390454.24649, "taker_buy_qv": 50190668.48368, "taker_buy_valid": 1 }, "1784678400": { "opened": 1784678400, "o": 78.13, "h": 78.85, "l": 77.0, "c": 77.97, "v": 1424652.173, "qv": 110917121.3572, "taker_buy_qv": 55624207.7664, "taker_buy_valid": 1 }, "1784764800": { "opened": 1784764800, "o": 77.97, "h": 78.54, "l": 75.43, "c": 75.88, "v": 1346651.926, "qv": 103544519.6181, "taker_buy_qv": 49333411.72173, "taker_buy_valid": 1 }, "1784851200": { "opened": 1784851200, "o": 75.88, "h": 76.45, "l": 73.44, "c": 73.96, "v": 1450088.265, "qv": 108381398.97586, "taker_buy_qv": 52334431.9641, "taker_buy_valid": 1 }, "1784937600": { "opened": 1784937600, "o": 73.97, "h": 74.73, "l": 73.56, "c": 74.52, "v": 726815.749, "qv": 53913245.45166, "taker_buy_qv": 27227580.66921, "taker_buy_valid": 1 }, "1785024000": { "opened": 1785024000, "o": 74.53, "h": 77.1, "l": 74.47, "c": 76.76, "v": 892413.373, "qv": 67383727.82508, "taker_buy_qv": 36101529.91258, "taker_buy_valid": 1 }, "1785110400": { "opened": 1785110400, "o": 76.77, "h": 77.5, "l": 73.74, "c": 74.2, "v": 1608273.931, "qv": 122181533.19415, "taker_buy_qv": 60573440.06599, "taker_buy_valid": 1 }, "1785196800": { "opened": 1785196800, "o": 74.21, "h": 74.59, "l": 72.36, "c": 73.83, "v": 1697225.448, "qv": 124700208.20807, "taker_buy_qv": 58610563.24901, "taker_buy_valid": 1 }, "1785283200": { "opened": 1785283200, "o": 73.83, "h": 74.53, "l": 72.32, "c": 73.68, "v": 1597653.875, "qv": 117536865.53476, "taker_buy_qv": 60395370.61063, "taker_buy_valid": 1 }, "1785369600": { "opened": 1785369600, "o": 73.69, "h": 74.99, "l": 73.14, "c": 74.51, "v": 1218863.451, "qv": 90486948.37483, "taker_buy_qv": 43322957.6664, "taker_buy_valid": 1 }, "1785456000": { "opened": 1785456000, "o": 74.52, "h": 75.29, "l": 72.56, "c": 72.87, "v": 1337998.051, "qv": 98541886.14749, "taker_buy_qv": 44835603.37254, "taker_buy_valid": 1 }, "1785542400": { "opened": 1785542400, "o": 72.87, "h": 73.21, "l": 70.58, "c": 71.95, "v": 1111519.095, "qv": 80384897.33507, "taker_buy_qv": 34509307.42971, "taker_buy_valid": 1 }, "1785628800": { "opened": 1785628800, "o": 71.95, "h": 74.33, "l": 71.93, "c": 73.63, "v": 845346.938, "qv": 61963188.31639, "taker_buy_qv": 29873364.85048, "taker_buy_valid": 1 }, "1785715200": { "opened": 1785715200, "o": 73.64, "h": 74.28, "l": 71.98, "c": 73.56, "v": 1227842.329, "qv": 89896537.95405, "taker_buy_qv": 44523909.30813, "taker_buy_valid": 1 }, "1785801600": { "opened": 1785801600, "o": 73.56, "h": 74.45, "l": 73.04, "c": 73.75, "v": 1198568.943, "qv": 88422684.12559, "taker_buy_qv": 44183515.39693, "taker_buy_valid": 1 }, "1785888000": { "opened": 1785888000, "o": 73.76, "h": 74.83, "l": 73.27, "c": 74.04, "v": 1549828.637, "qv": 114756203.77292, "taker_buy_qv": 57739997.74232, "taker_buy_valid": 1 }, "1785974400": { "opened": 1785974400, "o": 74.04, "h": 74.35, "l": 72.34, "c": 72.7, "v": 1276204.923, "qv": 93717933.0756, "taker_buy_qv": 46537812.4032, "taker_buy_valid": 1 }, "1786060800": { "opened": 1786060800, "o": 72.7, "h": 74.35, "l": 72.43, "c": 73.66, "v": 1552676.887, "qv": 114169729.51967, "taker_buy_qv": 56844168.13912, "taker_buy_valid": 1 }, "1786147200": { "opened": 1786147200, "o": 73.67, "h": 76.81, "l": 73.57, "c": 76.01, "v": 1383412.487, "qv": 104355991.73653, "taker_buy_qv": 56638508.29385, "taker_buy_valid": 1 }, "1786233600": { "opened": 1786233600, "o": 76.02, "h": 77.84, "l": 75.73, "c": 76.27, "v": 980767.674, "qv": 75252889.75927, "taker_buy_qv": 38790940.94102, "taker_buy_valid": 1 }, "1786320000": { "opened": 1786320000, "o": 76.26, "h": 77.17, "l": 75.58, "c": 75.99, "v": 1278238.355, "qv": 97697527.36417, "taker_buy_qv": 48138433.86141, "taker_buy_valid": 1 }, "1786406400": { "opened": 1786406400, "o": 76.0, "h": 76.67, "l": 74.63, "c": 76.3, "v": 1315794.682, "qv": 99688762.53852, "taker_buy_qv": 49374258.5838, "taker_buy_valid": 1 }, "1786492800": { "opened": 1786492800, "o": 76.3, "h": 77.33, "l": 75.35, "c": 75.63, "v": 1154149.214, "qv": 88016746.46791, "taker_buy_qv": 45071600.13881, "taker_buy_valid": 1 }, "1786579200": { "opened": 1786579200, "o": 75.64, "h": 76.62, "l": 75.1, "c": 76.28, "v": 1093508.557, "qv": 83146137.31533, "taker_buy_qv": 40116755.38299, "taker_buy_valid": 1 }, "1786665600": { "opened": 1786665600, "o": 76.28, "h": 76.33, "l": 74.69, "c": 75.4, "v": 1063864.906, "qv": 80286381.63925, "taker_buy_qv": 35618938.34339, "taker_buy_valid": 1 }, "1786752000": { "opened": 1786752000, "o": 75.4, "h": 75.74, "l": 75.05, "c": 75.35, "v": 602113.822, "qv": 45435693.75571, "taker_buy_qv": 19944357.55298, "taker_buy_valid": 1 }, "1786838400": { "opened": 1786838400, "o": 75.35, "h": 75.71, "l": 74.1, "c": 74.61, "v": 681414.225, "qv": 51235308.13775, "taker_buy_qv": 25663588.35151, "taker_buy_valid": 1 }, "1786924800": { "opened": 1786924800, "o": 74.62, "h": 76.22, "l": 74.43, "c": 76.02, "v": 1269854.354, "qv": 96040040.39272, "taker_buy_qv": 47033012.5954, "taker_buy_valid": 1 }, "1787011200": { "opened": 1787011200, "o": 76.02, "h": 77.41, "l": 75.2, "c": 77.05, "v": 1454862.952, "qv": 111142306.90268, "taker_buy_qv": 56269411.70904, "taker_buy_valid": 1 }, "1787097600": { "opened": 1787097600, "o": 77.05, "h": 87.21, "l": 76.63, "c": 85.38, "v": 4041510.276, "qv": 329748766.88834, "taker_buy_qv": 176033507.7371, "taker_buy_valid": 1 }, "1787184000": { "opened": 1787184000, "o": 85.39, "h": 88.1, "l": 84.01, "c": 87.66, "v": 3689410.426, "qv": 319786463.80005, "taker_buy_qv": 163771543.78942, "taker_buy_valid": 1 }, "1787270400": { "opened": 1787270400, "o": 87.65, "h": 94.99, "l": 87.57, "c": 93.72, "v": 5840669.108, "qv": 531582868.93693, "taker_buy_qv": 286234900.9846, "taker_buy_valid": 1 }, "1787356800": { "opened": 1787356800, "o": 93.72, "h": 102.74, "l": 87.72, "c": 93.82, "v": 7094617.466, "qv": 672316297.58988, "taker_buy_qv": 346366033.19433, "taker_buy_valid": 1 }, "1787443200": { "opened": 1787443200, "o": 93.83, "h": 97.21, "l": 91.58, "c": 95.43, "v": 3782856.806, "qv": 357542958.83416, "taker_buy_qv": 189485597.69739, "taker_buy_valid": 1 }, "1787529600": { "opened": 1787529600, "o": 95.44, "h": 98.99, "l": 93.26, "c": 98.97, "v": 4605794.101, "qv": 440393247.26564, "taker_buy_qv": 222899315.77742, "taker_buy_valid": 1 }, "1787616000": { "opened": 1787616000, "o": 98.98, "h": 103.08, "l": 95.32, "c": 96.6, "v": 4972932.43, "qv": 496418445.36342, "taker_buy_qv": 267215535.95034, "taker_buy_valid": 1 }, "1787702400": { "opened": 1787702400, "o": 96.6, "h": 102.46, "l": 94.95, "c": 102.07, "v": 2636923.175, "qv": 257329057.67801, "taker_buy_qv": 138257118.96031, "taker_buy_valid": 1 }, "1787788800": { "opened": 1787788800, "o": 102.08, "h": 110.6, "l": 100.52, "c": 109.14, "v": 5165991.59, "qv": 544689099.43204, "taker_buy_qv": 292407550.35928, "taker_buy_valid": 1 }, "1787875200": { "opened": 1787875200, "o": 109.15, "h": 110.0, "l": 102.28, "c": 104.15, "v": 4462058.441, "qv": 471324660.41481, "taker_buy_qv": 223887045.8239, "taker_buy_valid": 1 }, "1787961600": { "opened": 1787961600, "o": 104.14, "h": 105.88, "l": 103.03, "c": 105.61, "v": 1438492.498, "qv": 150292677.34059, "taker_buy_qv": 81714422.08571, "taker_buy_valid": 1 }, "1788048000": { "opened": 1788048000, "o": 105.61, "h": 107.48, "l": 100.31, "c": 101.75, "v": 2069486.493, "qv": 217485681.39775, "taker_buy_qv": 104165976.53904, "taker_buy_valid": 1 }, "1788134400": { "opened": 1788134400, "o": 101.75, "h": 105.0, "l": 100.9, "c": 103.06, "v": 2161872.059, "qv": 222365929.4715, "taker_buy_qv": 109855519.70464, "taker_buy_valid": 1 }, "1788220800": { "opened": 1788220800, "o": 103.06, "h": 104.38, "l": 98.33, "c": 100.0, "v": 2492674.341, "qv": 253369714.88646, "taker_buy_qv": 117518955.52722, "taker_buy_valid": 1 }, "1788307200": { "opened": 1788307200, "o": 100.01, "h": 100.71, "l": 97.38, "c": 100.43, "v": 1936294.175, "qv": 192068598.22494, "taker_buy_qv": 99299689.02624, "taker_buy_valid": 1 }, "1788393600": { "opened": 1788393600, "o": 100.44, "h": 105.91, "l": 99.23, "c": 103.94, "v": 2855673.06, "qv": 293427406.14242, "taker_buy_qv": 159480462.1982, "taker_buy_valid": 1 }, "1788480000": { "opened": 1788480000, "o": 103.95, "h": 104.79, "l": 100.21, "c": 101.93, "v": 2246822.503, "qv": 230647058.34794, "taker_buy_qv": 115630813.04509, "taker_buy_valid": 1 }, "1788566400": { "opened": 1788566400, "o": 101.93, "h": 104.37, "l": 101.6, "c": 103.18, "v": 1567775.504, "qv": 161296190.23157, "taker_buy_qv": 83157494.60859, "taker_buy_valid": 1 }, "1788652800": { "opened": 1788652800, "o": 103.18, "h": 107.36, "l": 103.17, "c": 106.55, "v": 2692250.92, "qv": 285113477.1747, "taker_buy_qv": 151610510.96724, "taker_buy_valid": 1 }, "1788739200": { "opened": 1788739200, "o": 106.55, "h": 107.06, "l": 102.96, "c": 103.8, "v": 2196321.837, "qv": 230153059.71175, "taker_buy_qv": 111134652.91473, "taker_buy_valid": 1 }, "1788825600": { "opened": 1788825600, "o": 103.81, "h": 104.83, "l": 101.72, "c": 103.37, "v": 1956384.98, "qv": 202144452.22777, "taker_buy_qv": 95487645.74825, "taker_buy_valid": 1 }, "1788912000": { "opened": 1788912000, "o": 103.37, "h": 105.2, "l": 100.33, "c": 101.57, "v": 2152439.686, "qv": 222388112.99464, "taker_buy_qv": 108681430.21707, "taker_buy_valid": 1 }, "1788998400": { "opened": 1788998400, "o": 101.57, "h": 102.19, "l": 98.5, "c": 98.67, "v": 2017908.833, "qv": 202571915.45606, "taker_buy_qv": 93610818.90865, "taker_buy_valid": 1 }, "1789084800": { "opened": 1789084800, "o": 98.67, "h": 105.8, "l": 98.0, "c": 102.46, "v": 3248395.127, "qv": 329895138.32408, "taker_buy_qv": 166811539.56898, "taker_buy_valid": 1 }, "1789171200": { "opened": 1789171200, "o": 102.45, "h": 102.59, "l": 101.23, "c": 101.76, "v": 1098651.894, "qv": 111905312.09168, "taker_buy_qv": 57349518.21727, "taker_buy_valid": 1 }, "1789257600": { "opened": 1789257600, "o": 101.77, "h": 102.34, "l": 99.19, "c": 99.3, "v": 1382002.404, "qv": 139109069.07094, "taker_buy_qv": 64383267.21956, "taker_buy_valid": 1 }, "1789344000": { "opened": 1789344000, "o": 99.31, "h": 104.82, "l": 99.0, "c": 102.53, "v": 2202678.496, "qv": 224981400.98162, "taker_buy_qv": 110151179.80334, "taker_buy_valid": 1 }, "1789430400": { "opened": 1789430400, "o": 102.54, "h": 102.86, "l": 95.82, "c": 96.88, "v": 2823506.302, "qv": 280674757.84697, "taker_buy_qv": 134155669.09466, "taker_buy_valid": 1 }, "1789516800": { "opened": 1789516800, "o": 96.88, "h": 98.94, "l": 96.09, "c": 98.66, "v": 2342273.394, "qv": 228361665.95583, "taker_buy_qv": 115921550.29845, "taker_buy_valid": 1 }, "1789603200": { "opened": 1789603200, "o": 98.66, "h": 102.05, "l": 98.47, "c": 101.64, "v": 2139152.106, "qv": 215044777.21436, "taker_buy_qv": 110116404.50704, "taker_buy_valid": 1 } }, "BNBUSDT": { "1598918400": { "opened": 1598918400, "o": 23.1481, "h": 25.41, "l": 22.84, "c": 24.7028, "v": 4442974.1, "qv": 105724305.34885, "taker_buy_qv": 55825064.03873, "taker_buy_valid": 1 }, "1599004800": { "opened": 1599004800, "o": 24.7101, "h": 25.8262, "l": 23.1215, "c": 24.7652, "v": 5879568.29, "qv": 145283830.860602, "taker_buy_qv": 73742965.687715, "taker_buy_valid": 1 }, "1599091200": { "opened": 1599091200, "o": 24.7653, "h": 25.54, "l": 19.8765, "c": 20.3592, "v": 7231336.21, "qv": 168929560.547917, "taker_buy_qv": 81382534.932678, "taker_buy_valid": 1 }, "1599177600": { "opened": 1599177600, "o": 20.4027, "h": 21.83, "l": 19.2, "c": 20.9712, "v": 5306193.02, "qv": 110033481.444783, "taker_buy_qv": 54470187.919993, "taker_buy_valid": 1 }, "1599264000": { "opened": 1599264000, "o": 20.9995, "h": 21.5539, "l": 18.011, "c": 19.4698, "v": 4589184.15, "qv": 89956784.050998, "taker_buy_qv": 42320058.946098, "taker_buy_valid": 1 }, "1599350400": { "opened": 1599350400, "o": 19.4737, "h": 23.4418, "l": 18.5283, "c": 23.142, "v": 8105158.28, "qv": 174973263.277279, "taker_buy_qv": 87461589.325262, "taker_buy_valid": 1 }, "1599436800": { "opened": 1599436800, "o": 23.1612, "h": 23.5545, "l": 20.0, "c": 22.4426, "v": 5454222.91, "qv": 118861938.295123, "taker_buy_qv": 59097388.522521, "taker_buy_valid": 1 }, "1599523200": { "opened": 1599523200, "o": 22.4428, "h": 23.42, "l": 21.2739, "c": 23.2837, "v": 5158563.98, "qv": 115741375.127741, "taker_buy_qv": 58505003.019777, "taker_buy_valid": 1 }, "1599609600": { "opened": 1599609600, "o": 23.2745, "h": 24.5201, "l": 22.4139, "c": 24.4716, "v": 4016452.51, "qv": 94841678.355233, "taker_buy_qv": 48348088.152061, "taker_buy_valid": 1 }, "1599696000": { "opened": 1599696000, "o": 24.4847, "h": 25.67, "l": 24.0568, "c": 24.5489, "v": 4199327.55, "qv": 103978013.813167, "taker_buy_qv": 53244872.332939, "taker_buy_valid": 1 }, "1599782400": { "opened": 1599782400, "o": 24.5579, "h": 25.6969, "l": 23.0677, "c": 25.399, "v": 3622605.07, "qv": 88276634.60726, "taker_buy_qv": 43215538.261204, "taker_buy_valid": 1 }, "1599868800": { "opened": 1599868800, "o": 25.4, "h": 28.5305, "l": 25.3575, "c": 28.505, "v": 6538679.83, "qv": 175807206.95354, "taker_buy_qv": 87116713.593513, "taker_buy_valid": 1 }, "1599955200": { "opened": 1599955200, "o": 28.5044, "h": 32.4401, "l": 27.61, "c": 31.1656, "v": 10646215.66, "qv": 324162248.740741, "taker_buy_qv": 159896857.120186, "taker_buy_valid": 1 }, "1600041600": { "opened": 1600041600, "o": 31.1656, "h": 33.3888, "l": 29.0, "c": 31.2523, "v": 9039644.32, "qv": 282868031.265543, "taker_buy_qv": 143394222.339487, "taker_buy_valid": 1 }, "1600128000": { "opened": 1600128000, "o": 31.2546, "h": 31.278, "l": 26.7123, "c": 27.1181, "v": 7931354.646, "qv": 228427870.1384989, "taker_buy_qv": 110470227.1737261, "taker_buy_valid": 1 }, "1600214400": { "opened": 1600214400, "o": 27.1148, "h": 28.4724, "l": 25.82, "c": 27.8695, "v": 5777419.752, "qv": 157849897.4035884, "taker_buy_qv": 76526696.9776003, "taker_buy_valid": 1 }, "1600300800": { "opened": 1600300800, "o": 27.8539, "h": 28.83, "l": 26.05, "c": 27.095, "v": 4620518.874, "qv": 125923630.0192624, "taker_buy_qv": 62757618.6660483, "taker_buy_valid": 1 }, "1600387200": { "opened": 1600387200, "o": 27.1106, "h": 28.75, "l": 26.5708, "c": 27.629, "v": 4243135.999, "qv": 117188169.0834446, "taker_buy_qv": 60780506.6630237, "taker_buy_valid": 1 }, "1600473600": { "opened": 1600473600, "o": 27.6414, "h": 27.977, "l": 26.6591, "c": 27.2035, "v": 2431517.15, "qv": 66209405.927378, "taker_buy_qv": 34846787.5760741, "taker_buy_valid": 1 }, "1600560000": { "opened": 1600560000, "o": 27.2035, "h": 27.32, "l": 25.1247, "c": 26.316, "v": 2854262.145, "qv": 75280239.4778047, "taker_buy_qv": 37012503.7639927, "taker_buy_valid": 1 }, "1600646400": { "opened": 1600646400, "o": 26.3167, "h": 26.68, "l": 22.1, "c": 23.1232, "v": 5251422.243, "qv": 127147745.4146961, "taker_buy_qv": 60473777.6525551, "taker_buy_valid": 1 }, "1600732800": { "opened": 1600732800, "o": 23.1273, "h": 24.565, "l": 22.6666, "c": 24.0468, "v": 3289566.923, "qv": 78154701.5056752, "taker_buy_qv": 39915496.3472352, "taker_buy_valid": 1 }, "1600819200": { "opened": 1600819200, "o": 24.0468, "h": 24.3437, "l": 22.4514, "c": 22.8331, "v": 3134141.774, "qv": 73949538.7721268, "taker_buy_qv": 35407523.4614373, "taker_buy_valid": 1 }, "1600905600": { "opened": 1600905600, "o": 22.8448, "h": 24.6999, "l": 22.5661, "c": 24.5745, "v": 3284994.641, "qv": 78161095.3881934, "taker_buy_qv": 37854884.034191, "taker_buy_valid": 1 }, "1600992000": { "opened": 1600992000, "o": 24.5749, "h": 25.0799, "l": 23.7111, "c": 24.6924, "v": 2826869.589, "qv": 69263025.7930358, "taker_buy_qv": 39599384.189824, "taker_buy_valid": 1 }, "1601078400": { "opened": 1601078400, "o": 24.6925, "h": 26.4628, "l": 24.475, "c": 26.1998, "v": 3124585.621, "qv": 79408145.0799521, "taker_buy_qv": 39760595.0869246, "taker_buy_valid": 1 }, "1601164800": { "opened": 1601164800, "o": 26.1885, "h": 26.9, "l": 25.5012, "c": 26.251, "v": 2555050.062, "qv": 67081907.1245433, "taker_buy_qv": 34686366.3739892, "taker_buy_valid": 1 }, "1601251200": { "opened": 1601251200, "o": 26.2435, "h": 27.72, "l": 25.8313, "c": 26.9855, "v": 3220774.85, "qv": 86081947.2234082, "taker_buy_qv": 44627881.2957208, "taker_buy_valid": 1 }, "1601337600": { "opened": 1601337600, "o": 26.9969, "h": 29.0, "l": 26.86, "c": 28.8946, "v": 3642915.268, "qv": 102019998.9212755, "taker_buy_qv": 51086801.6152707, "taker_buy_valid": 1 }, "1601424000": { "opened": 1601424000, "o": 28.8814, "h": 29.5646, "l": 27.8813, "c": 29.2656, "v": 3106927.077, "qv": 89130556.7427384, "taker_buy_qv": 43531237.1460172, "taker_buy_valid": 1 }, "1601510400": { "opened": 1601510400, "o": 29.2696, "h": 29.3927, "l": 26.2111, "c": 27.4673, "v": 4045336.882, "qv": 112775178.8240464, "taker_buy_qv": 55299236.1529016, "taker_buy_valid": 1 }, "1601596800": { "opened": 1601596800, "o": 27.4583, "h": 28.3633, "l": 25.6652, "c": 27.3369, "v": 4141965.566, "qv": 111875266.0506752, "taker_buy_qv": 54937296.7591431, "taker_buy_valid": 1 }, "1601683200": { "opened": 1601683200, "o": 27.3338, "h": 28.3997, "l": 27.0701, "c": 28.1867, "v": 2946071.992, "qv": 81824336.4915028, "taker_buy_qv": 35008658.7766765, "taker_buy_valid": 1 }, "1601769600": { "opened": 1601769600, "o": 28.1872, "h": 29.15, "l": 27.9658, "c": 28.9668, "v": 3102597.66, "qv": 89029435.3627163, "taker_buy_qv": 37707624.697312, "taker_buy_valid": 1 }, "1601856000": { "opened": 1601856000, "o": 28.9832, "h": 29.2665, "l": 28.0687, "c": 28.6158, "v": 2268257.171, "qv": 65226739.0045008, "taker_buy_qv": 33717392.2221048, "taker_buy_valid": 1 }, "1601942400": { "opened": 1601942400, "o": 28.633, "h": 28.99, "l": 27.25, "c": 27.6812, "v": 2811072.145, "qv": 79233644.3472898, "taker_buy_qv": 40154671.3891042, "taker_buy_valid": 1 }, "1602028800": { "opened": 1602028800, "o": 27.6907, "h": 27.8965, "l": 26.8401, "c": 27.6898, "v": 2059951.007, "qv": 56522074.4219916, "taker_buy_qv": 29023183.2170879, "taker_buy_valid": 1 }, "1602115200": { "opened": 1602115200, "o": 27.6931, "h": 27.8153, "l": 26.4999, "c": 27.7424, "v": 2476236.461, "qv": 67563734.7917341, "taker_buy_qv": 33760943.7639235, "taker_buy_valid": 1 }, "1602201600": { "opened": 1602201600, "o": 27.7342, "h": 28.5368, "l": 27.4548, "c": 28.4076, "v": 2590468.083, "qv": 72830100.2034075, "taker_buy_qv": 38173036.7788551, "taker_buy_valid": 1 }, "1602288000": { "opened": 1602288000, "o": 28.398, "h": 29.2814, "l": 28.0666, "c": 28.4414, "v": 2405371.457, "qv": 68983739.7395518, "taker_buy_qv": 35785574.8283303, "taker_buy_valid": 1 }, "1602374400": { "opened": 1602374400, "o": 28.41, "h": 28.72, "l": 27.876, "c": 28.5271, "v": 2329452.666, "qv": 66060639.207251, "taker_buy_qv": 26719001.1860891, "taker_buy_valid": 1 }, "1602460800": { "opened": 1602460800, "o": 28.52, "h": 31.1299, "l": 28.4338, "c": 30.6503, "v": 4364790.221, "qv": 131244685.6815882, "taker_buy_qv": 67364101.6339341, "taker_buy_valid": 1 }, "1602547200": { "opened": 1602547200, "o": 30.6503, "h": 31.7999, "l": 30.187, "c": 30.7256, "v": 3337167.877, "qv": 103376455.255919, "taker_buy_qv": 52898526.7596302, "taker_buy_valid": 1 }, "1602633600": { "opened": 1602633600, "o": 30.7256, "h": 31.33, "l": 30.3733, "c": 30.838, "v": 2472670.449, "qv": 76148974.450635, "taker_buy_qv": 32773285.1856133, "taker_buy_valid": 1 }, "1602720000": { "opened": 1602720000, "o": 30.838, "h": 31.6663, "l": 30.399, "c": 31.3256, "v": 2684900.014, "qv": 83441987.7878503, "taker_buy_qv": 46852830.0173017, "taker_buy_valid": 1 }, "1602806400": { "opened": 1602806400, "o": 31.3256, "h": 31.9798, "l": 29.5705, "c": 30.0516, "v": 2971307.367, "qv": 90779001.7261287, "taker_buy_qv": 43758492.5955024, "taker_buy_valid": 1 }, "1602892800": { "opened": 1602892800, "o": 30.051, "h": 30.564, "l": 29.6521, "c": 30.2414, "v": 1854975.623, "qv": 56046581.6083654, "taker_buy_qv": 29021444.7714922, "taker_buy_valid": 1 }, "1602979200": { "opened": 1602979200, "o": 30.2423, "h": 31.0354, "l": 30.165, "c": 30.6593, "v": 2267377.317, "qv": 69506327.3062206, "taker_buy_qv": 37923713.6593934, "taker_buy_valid": 1 }, "1603065600": { "opened": 1603065600, "o": 30.6568, "h": 30.6766, "l": 29.7002, "c": 29.9107, "v": 1752644.999, "qv": 52880539.7601399, "taker_buy_qv": 24347358.2250505, "taker_buy_valid": 1 }, "1603152000": { "opened": 1603152000, "o": 29.9043, "h": 30.0892, "l": 28.5, "c": 28.8227, "v": 2583242.44, "qv": 75672316.5113656, "taker_buy_qv": 33599995.1708424, "taker_buy_valid": 1 }, "1603238400": { "opened": 1603238400, "o": 28.8131, "h": 30.4074, "l": 28.6406, "c": 29.7329, "v": 2663615.889, "qv": 78865122.0720149, "taker_buy_qv": 41392428.7085807, "taker_buy_valid": 1 }, "1603324800": { "opened": 1603324800, "o": 29.7355, "h": 31.3, "l": 29.6655, "c": 30.6396, "v": 2830836.337, "qv": 86720646.8231899, "taker_buy_qv": 45670760.8900087, "taker_buy_valid": 1 }, "1603411200": { "opened": 1603411200, "o": 30.6334, "h": 31.2, "l": 30.0652, "c": 30.6377, "v": 2025854.801, "qv": 62169451.0384786, "taker_buy_qv": 25211488.740969, "taker_buy_valid": 1 }, "1603497600": { "opened": 1603497600, "o": 30.6461, "h": 30.8781, "l": 30.4243, "c": 30.6639, "v": 1625502.524, "qv": 49794483.4465404, "taker_buy_qv": 17734607.9038578, "taker_buy_valid": 1 }, "1603584000": { "opened": 1603584000, "o": 30.6522, "h": 30.9726, "l": 29.8805, "c": 30.128, "v": 1486538.469, "qv": 45200159.7482249, "taker_buy_qv": 20033815.7164314, "taker_buy_valid": 1 }, "1603670400": { "opened": 1603670400, "o": 30.1342, "h": 31.43, "l": 29.96, "c": 31.0467, "v": 2648020.165, "qv": 81440471.6615709, "taker_buy_qv": 43202523.3845278, "taker_buy_valid": 1 }, "1603756800": { "opened": 1603756800, "o": 31.0436, "h": 32.3788, "l": 30.9, "c": 31.4826, "v": 2889807.64, "qv": 91352337.2373561, "taker_buy_qv": 48192627.9253082, "taker_buy_valid": 1 }, "1603843200": { "opened": 1603843200, "o": 31.473, "h": 31.9375, "l": 29.8, "c": 30.3338, "v": 2208604.609, "qv": 68301209.6143729, "taker_buy_qv": 33621422.5164727, "taker_buy_valid": 1 }, "1603929600": { "opened": 1603929600, "o": 30.3295, "h": 30.4272, "l": 29.47, "c": 29.8702, "v": 1977911.04, "qv": 59517443.8081637, "taker_buy_qv": 30343357.1042767, "taker_buy_valid": 1 }, "1604016000": { "opened": 1604016000, "o": 29.8696, "h": 30.2596, "l": 27.5111, "c": 28.4909, "v": 3211305.358, "qv": 91773152.8073699, "taker_buy_qv": 44373300.3779826, "taker_buy_valid": 1 }, "1604102400": { "opened": 1604102400, "o": 28.4969, "h": 28.888, "l": 28.1132, "c": 28.5058, "v": 1986140.314, "qv": 56676023.1622222, "taker_buy_qv": 25472029.5512662, "taker_buy_valid": 1 }, "1604188800": { "opened": 1604188800, "o": 28.5058, "h": 28.679, "l": 28.0, "c": 28.5318, "v": 1916131.681, "qv": 54186354.1899447, "taker_buy_qv": 22776506.4455096, "taker_buy_valid": 1 }, "1604275200": { "opened": 1604275200, "o": 28.5485, "h": 29.3079, "l": 27.7782, "c": 27.7983, "v": 2123599.052, "qv": 60737427.1801497, "taker_buy_qv": 30578253.7579084, "taker_buy_valid": 1 }, "1604361600": { "opened": 1604361600, "o": 27.7984, "h": 27.7984, "l": 25.7499, "c": 26.8638, "v": 2591560.855, "qv": 69103680.171422, "taker_buy_qv": 32013492.4878141, "taker_buy_valid": 1 }, "1604448000": { "opened": 1604448000, "o": 26.8722, "h": 26.97, "l": 25.9, "c": 26.96, "v": 2039985.34, "qv": 54040159.9701983, "taker_buy_qv": 25681575.7295765, "taker_buy_valid": 1 }, "1604534400": { "opened": 1604534400, "o": 26.9607, "h": 27.8947, "l": 26.6601, "c": 27.6875, "v": 2396900.822, "qv": 65625192.2818915, "taker_buy_qv": 33873982.5840826, "taker_buy_valid": 1 }, "1604620800": { "opened": 1604620800, "o": 27.686, "h": 29.4692, "l": 27.6668, "c": 29.0435, "v": 2741813.969, "qv": 78788712.4414132, "taker_buy_qv": 42036454.9000617, "taker_buy_valid": 1 }, "1604707200": { "opened": 1604707200, "o": 29.0391, "h": 29.899, "l": 26.85, "c": 27.7651, "v": 3091788.824, "qv": 88745055.8082075, "taker_buy_qv": 42940151.1045117, "taker_buy_valid": 1 }, "1604793600": { "opened": 1604793600, "o": 27.7628, "h": 28.6943, "l": 27.449, "c": 28.4101, "v": 2298549.455, "qv": 64871413.8250186, "taker_buy_qv": 35994212.2877209, "taker_buy_valid": 1 }, "1604880000": { "opened": 1604880000, "o": 28.4101, "h": 28.9691, "l": 27.3461, "c": 28.0941, "v": 2148267.466, "qv": 60645138.3246936, "taker_buy_qv": 30709361.7648223, "taker_buy_valid": 1 }, "1604966400": { "opened": 1604966400, "o": 28.0836, "h": 28.488, "l": 27.6114, "c": 28.2188, "v": 2172598.769, "qv": 61108713.3245662, "taker_buy_qv": 31544055.5674071, "taker_buy_valid": 1 }, "1605052800": { "opened": 1605052800, "o": 28.2183, "h": 28.5999, "l": 27.7966, "c": 28.016, "v": 1974074.31, "qv": 55629780.2600814, "taker_buy_qv": 26932373.7789275, "taker_buy_valid": 1 }, "1605139200": { "opened": 1605139200, "o": 28.0057, "h": 28.1599, "l": 27.3028, "c": 27.6874, "v": 1661489.286, "qv": 46197453.3888555, "taker_buy_qv": 19950089.519391, "taker_buy_valid": 1 }, "1605225600": { "opened": 1605225600, "o": 27.7019, "h": 28.5198, "l": 27.5284, "c": 28.1974, "v": 1934234.556, "qv": 54174977.5643055, "taker_buy_qv": 27358363.5979179, "taker_buy_valid": 1 }, "1605312000": { "opened": 1605312000, "o": 28.1974, "h": 28.1974, "l": 27.3684, "c": 27.9311, "v": 1503467.499, "qv": 41716295.0042033, "taker_buy_qv": 18666303.4211227, "taker_buy_valid": 1 }, "1605398400": { "opened": 1605398400, "o": 27.9359, "h": 28.2332, "l": 27.07, "c": 27.6786, "v": 1442022.548, "qv": 40116215.6090173, "taker_buy_qv": 18754846.2427647, "taker_buy_valid": 1 }, "1605484800": { "opened": 1605484800, "o": 27.6822, "h": 28.2202, "l": 27.4461, "c": 27.9451, "v": 1685368.835, "qv": 46962028.7453876, "taker_buy_qv": 24585231.7523663, "taker_buy_valid": 1 }, "1605571200": { "opened": 1605571200, "o": 27.9588, "h": 28.8, "l": 27.9262, "c": 28.5552, "v": 2243647.205, "qv": 63861426.3900747, "taker_buy_qv": 33621059.124064, "taker_buy_valid": 1 }, "1605657600": { "opened": 1605657600, "o": 28.5552, "h": 28.838, "l": 27.5, "c": 28.0931, "v": 2220839.931, "qv": 62538448.4686002, "taker_buy_qv": 30960107.1480809, "taker_buy_valid": 1 }, "1605744000": { "opened": 1605744000, "o": 28.1049, "h": 28.3666, "l": 27.6183, "c": 28.1387, "v": 2011350.337, "qv": 56444452.2279035, "taker_buy_qv": 25075421.3341656, "taker_buy_valid": 1 }, "1605830400": { "opened": 1605830400, "o": 28.1266, "h": 29.3516, "l": 28.0598, "c": 28.9715, "v": 2491336.079, "qv": 71408453.4587546, "taker_buy_qv": 39042039.3225598, "taker_buy_valid": 1 }, "1605916800": { "opened": 1605916800, "o": 28.9722, "h": 30.8, "l": 28.2955, "c": 30.5161, "v": 3160335.472, "qv": 93653968.6634836, "taker_buy_qv": 49573933.2083156, "taker_buy_valid": 1 }, "1606003200": { "opened": 1606003200, "o": 30.5168, "h": 31.12, "l": 29.0, "c": 30.0226, "v": 2842370.783, "qv": 85423529.8039215, "taker_buy_qv": 42122620.504432, "taker_buy_valid": 1 }, "1606089600": { "opened": 1606089600, "o": 30.0291, "h": 31.1, "l": 29.786, "c": 30.995, "v": 2920522.887, "qv": 88971207.3290705, "taker_buy_qv": 43301805.0357508, "taker_buy_valid": 1 }, "1606176000": { "opened": 1606176000, "o": 30.9994, "h": 35.14, "l": 30.7934, "c": 33.9407, "v": 7296367.369, "qv": 240609850.8251635, "taker_buy_qv": 123960683.7018773, "taker_buy_valid": 1 }, "1606262400": { "opened": 1606262400, "o": 33.9451, "h": 35.4338, "l": 30.439, "c": 31.2953, "v": 4589237.082, "qv": 152462923.2455184, "taker_buy_qv": 77371613.145979, "taker_buy_valid": 1 }, "1606348800": { "opened": 1606348800, "o": 31.295, "h": 31.7708, "l": 26.35, "c": 28.2356, "v": 6241853.013, "qv": 179684915.4319223, "taker_buy_qv": 85941795.3593218, "taker_buy_valid": 1 }, "1606435200": { "opened": 1606435200, "o": 28.2354, "h": 28.7175, "l": 27.2042, "c": 28.4606, "v": 2317359.795, "qv": 65177587.3842698, "taker_buy_qv": 34262091.4479924, "taker_buy_valid": 1 }, "1606521600": { "opened": 1606521600, "o": 28.4606, "h": 29.6175, "l": 27.9, "c": 29.1766, "v": 2636652.594, "qv": 76333840.0852929, "taker_buy_qv": 38556482.9521749, "taker_buy_valid": 1 }, "1606608000": { "opened": 1606608000, "o": 29.1552, "h": 30.45, "l": 28.8544, "c": 30.1045, "v": 2857702.301, "qv": 84748920.1725558, "taker_buy_qv": 34388649.3257958, "taker_buy_valid": 1 }, "1606694400": { "opened": 1606694400, "o": 30.1003, "h": 31.5999, "l": 29.723, "c": 31.4935, "v": 2978036.229, "qv": 91534747.055381, "taker_buy_qv": 46472017.8179125, "taker_buy_valid": 1 }, "1606780800": { "opened": 1606780800, "o": 31.4935, "h": 31.8875, "l": 29.17, "c": 30.1996, "v": 3139022.083, "qv": 96681205.6214727, "taker_buy_qv": 44193362.4619928, "taker_buy_valid": 1 }, "1606867200": { "opened": 1606867200, "o": 30.2003, "h": 30.9993, "l": 29.5306, "c": 30.2875, "v": 2360296.308, "qv": 71525356.850704, "taker_buy_qv": 35323192.8874485, "taker_buy_valid": 1 }, "1606953600": { "opened": 1606953600, "o": 30.2724, "h": 30.793, "l": 29.8568, "c": 30.7065, "v": 1924462.466, "qv": 58447530.6808109, "taker_buy_qv": 25002819.3813699, "taker_buy_valid": 1 }, "1607040000": { "opened": 1607040000, "o": 30.7099, "h": 31.1371, "l": 28.7051, "c": 29.0231, "v": 2064574.445, "qv": 61840679.7646827, "taker_buy_qv": 29124178.6506524, "taker_buy_valid": 1 }, "1607126400": { "opened": 1607126400, "o": 29.0315, "h": 30.0588, "l": 28.6588, "c": 29.728, "v": 1836870.147, "qv": 53893876.3625983, "taker_buy_qv": 25612862.4044572, "taker_buy_valid": 1 }, "1607212800": { "opened": 1607212800, "o": 29.7296, "h": 30.1819, "l": 29.0124, "c": 29.5026, "v": 1330813.899, "qv": 39419545.0689589, "taker_buy_qv": 18111875.0669489, "taker_buy_valid": 1 }, "1607299200": { "opened": 1607299200, "o": 29.4912, "h": 29.6685, "l": 29.06, "c": 29.37, "v": 1219543.166, "qv": 35795857.6573833, "taker_buy_qv": 18341832.9326417, "taker_buy_valid": 1 }, "1607385600": { "opened": 1607385600, "o": 29.3705, "h": 29.4998, "l": 27.45, "c": 27.6705, "v": 1844102.056, "qv": 52562094.3021941, "taker_buy_qv": 25357260.7243902, "taker_buy_valid": 1 }, "1607472000": { "opened": 1607472000, "o": 27.6705, "h": 28.3853, "l": 26.9244, "c": 28.1452, "v": 1635344.181, "qv": 45454697.5386896, "taker_buy_qv": 22689360.2938392, "taker_buy_valid": 1 }, "1607558400": { "opened": 1607558400, "o": 28.144, "h": 28.2997, "l": 27.39, "c": 27.6926, "v": 1344683.627, "qv": 37402211.1035569, "taker_buy_qv": 16286547.5696264, "taker_buy_valid": 1 }, "1607644800": { "opened": 1607644800, "o": 27.695, "h": 27.77, "l": 26.7273, "c": 27.3419, "v": 1244803.112, "qv": 33839924.1542774, "taker_buy_qv": 16504169.1325074, "taker_buy_valid": 1 }, "1607731200": { "opened": 1607731200, "o": 27.349, "h": 28.23, "l": 27.2542, "c": 28.1603, "v": 1293965.518, "qv": 36058480.5872906, "taker_buy_qv": 13816897.5805211, "taker_buy_valid": 1 }, "1607817600": { "opened": 1607817600, "o": 28.1603, "h": 29.2628, "l": 28.0, "c": 29.1571, "v": 1639495.816, "qv": 47146012.390196, "taker_buy_qv": 18732608.1141783, "taker_buy_valid": 1 }, "1607904000": { "opened": 1607904000, "o": 29.1599, "h": 30.1884, "l": 28.6669, "c": 30.0338, "v": 2028334.088, "qv": 59668479.1810639, "taker_buy_qv": 28297532.85801, "taker_buy_valid": 1 }, "1607990400": { "opened": 1607990400, "o": 30.0338, "h": 30.379, "l": 29.3069, "c": 29.5053, "v": 1624791.814, "qv": 48398355.2235207, "taker_buy_qv": 22136116.5203677, "taker_buy_valid": 1 }, "1608076800": { "opened": 1608076800, "o": 29.5059, "h": 30.614, "l": 29.0265, "c": 30.5577, "v": 2161816.842, "qv": 64494864.3794064, "taker_buy_qv": 34865669.0567135, "taker_buy_valid": 1 }, "1608163200": { "opened": 1608163200, "o": 30.5524, "h": 31.5489, "l": 29.6891, "c": 30.2255, "v": 3274786.131, "qv": 100846680.8674189, "taker_buy_qv": 51665049.9456326, "taker_buy_valid": 1 }, "1608249600": { "opened": 1608249600, "o": 30.2254, "h": 31.2172, "l": 29.61, "c": 30.9882, "v": 2045326.343, "qv": 62443342.4142675, "taker_buy_qv": 31665031.4038501, "taker_buy_valid": 1 }, "1608336000": { "opened": 1608336000, "o": 30.9858, "h": 34.2307, "l": 30.8812, "c": 33.3167, "v": 4117460.293, "qv": 134985674.648901, "taker_buy_qv": 71310443.4407859, "taker_buy_valid": 1 }, "1608422400": { "opened": 1608422400, "o": 33.3018, "h": 35.69, "l": 32.5899, "c": 34.3148, "v": 4477498.818, "qv": 153515421.8136417, "taker_buy_qv": 82392268.6336403, "taker_buy_valid": 1 }, "1608508800": { "opened": 1608508800, "o": 34.3072, "h": 35.6, "l": 31.4871, "c": 32.05, "v": 4558115.88, "qv": 152823799.8311665, "taker_buy_qv": 75953752.2598064, "taker_buy_valid": 1 }, "1608595200": { "opened": 1608595200, "o": 32.05, "h": 33.8, "l": 30.4719, "c": 33.5151, "v": 3563635.673, "qv": 115167307.8079382, "taker_buy_qv": 57240620.9843231, "taker_buy_valid": 1 }, "1608681600": { "opened": 1608681600, "o": 33.5112, "h": 34.505, "l": 30.0, "c": 31.1843, "v": 3940926.442, "qv": 128877133.6917357, "taker_buy_qv": 64055386.8085537, "taker_buy_valid": 1 }, "1608768000": { "opened": 1608768000, "o": 31.1698, "h": 32.7589, "l": 30.0, "c": 32.4895, "v": 2999570.853, "qv": 94739220.627289, "taker_buy_qv": 47732450.4863114, "taker_buy_valid": 1 }, "1608854400": { "opened": 1608854400, "o": 32.4947, "h": 33.4954, "l": 31.7313, "c": 33.1996, "v": 2596272.905, "qv": 84844896.3175845, "taker_buy_qv": 39215113.3603179, "taker_buy_valid": 1 }, "1608940800": { "opened": 1608940800, "o": 33.1996, "h": 34.0495, "l": 32.51, "c": 33.6361, "v": 2418941.544, "qv": 80768632.4381237, "taker_buy_qv": 39922638.2827846, "taker_buy_valid": 1 }, "1609027200": { "opened": 1609027200, "o": 33.651, "h": 34.99, "l": 31.8601, "c": 33.674, "v": 3747872.718, "qv": 126569474.2263928, "taker_buy_qv": 62195798.2273215, "taker_buy_valid": 1 }, "1609113600": { "opened": 1609113600, "o": 33.6741, "h": 36.15, "l": 33.3105, "c": 35.951, "v": 4121783.103, "qv": 145163638.0339237, "taker_buy_qv": 78000373.635263, "taker_buy_valid": 1 }, "1609200000": { "opened": 1609200000, "o": 35.9507, "h": 39.9999, "l": 35.3015, "c": 39.0667, "v": 7022548.487, "qv": 266651443.8007531, "taker_buy_qv": 142503967.0938527, "taker_buy_valid": 1 }, "1609286400": { "opened": 1609286400, "o": 39.0746, "h": 39.27, "l": 36.8131, "c": 38.1558, "v": 2424623.467, "qv": 91497596.0416403, "taker_buy_qv": 46748294.4897268, "taker_buy_valid": 1 }, "1609372800": { "opened": 1609372800, "o": 38.1558, "h": 38.2133, "l": 36.5157, "c": 37.3588, "v": 1887715.835, "qv": 70486125.9625969, "taker_buy_qv": 35002864.2094946, "taker_buy_valid": 1 }, "1609459200": { "opened": 1609459200, "o": 37.3596, "h": 38.959, "l": 36.9555, "c": 37.7762, "v": 2435989.127, "qv": 92358608.1130839, "taker_buy_qv": 45917587.073385, "taker_buy_valid": 1 }, "1609545600": { "opened": 1609545600, "o": 37.7637, "h": 38.8798, "l": 36.8, "c": 38.2331, "v": 3018062.206, "qv": 114060050.8496281, "taker_buy_qv": 57304776.3182929, "taker_buy_valid": 1 }, "1609632000": { "opened": 1609632000, "o": 38.2331, "h": 41.7017, "l": 37.763, "c": 41.2575, "v": 4903626.697, "qv": 195224916.820531, "taker_buy_qv": 101002743.0746043, "taker_buy_valid": 1 }, "1609718400": { "opened": 1609718400, "o": 41.256, "h": 43.2039, "l": 38.02, "c": 41.1333, "v": 5306248.166, "qv": 214835112.0872519, "taker_buy_qv": 111379845.6171471, "taker_buy_valid": 1 }, "1609804800": { "opened": 1609804800, "o": 41.13, "h": 41.8375, "l": 38.8014, "c": 41.8219, "v": 3513141.346, "qv": 141831731.9587631, "taker_buy_qv": 72265488.7393605, "taker_buy_valid": 1 }, "1609891200": { "opened": 1609891200, "o": 41.8271, "h": 42.267, "l": 40.4531, "c": 42.2417, "v": 3784444.687, "qv": 156404649.3163699, "taker_buy_qv": 77109380.974763, "taker_buy_valid": 1 }, "1609977600": { "opened": 1609977600, "o": 42.244, "h": 44.9, "l": 41.366, "c": 43.5728, "v": 5026746.669, "qv": 216717611.7697121, "taker_buy_qv": 109380395.0858449, "taker_buy_valid": 1 }, "1610064000": { "opened": 1610064000, "o": 43.5728, "h": 43.722, "l": 40.2313, "c": 42.356, "v": 3548923.788, "qv": 149951576.8513453, "taker_buy_qv": 76246982.4386924, "taker_buy_valid": 1 }, "1610150400": { "opened": 1610150400, "o": 42.345, "h": 44.0552, "l": 41.5, "c": 43.8479, "v": 2720363.636, "qv": 116290473.5386175, "taker_buy_qv": 62429021.6118467, "taker_buy_valid": 1 }, "1610236800": { "opened": 1610236800, "o": 43.8479, "h": 45.162, "l": 40.0, "c": 42.4031, "v": 4277406.29, "qv": 185165251.1320646, "taker_buy_qv": 93038871.7060966, "taker_buy_valid": 1 }, "1610323200": { "opened": 1610323200, "o": 42.4033, "h": 42.5094, "l": 35.0374, "c": 38.1674, "v": 6372598.994, "qv": 244587641.4693523, "taker_buy_qv": 122527775.3519585, "taker_buy_valid": 1 }, "1610409600": { "opened": 1610409600, "o": 38.1623, "h": 40.1989, "l": 37.0, "c": 38.2541, "v": 3261261.81, "qv": 125897888.047957, "taker_buy_qv": 65468036.386054, "taker_buy_valid": 1 }, "1610496000": { "opened": 1610496000, "o": 38.2703, "h": 40.4499, "l": 37.02, "c": 40.1114, "v": 3512089.385, "qv": 135791180.057457, "taker_buy_qv": 72423038.8991144, "taker_buy_valid": 1 }, "1610582400": { "opened": 1610582400, "o": 40.1114, "h": 42.0, "l": 39.5739, "c": 41.8723, "v": 3306689.933, "qv": 135085613.30355, "taker_buy_qv": 69561800.4605381, "taker_buy_valid": 1 }, "1610668800": { "opened": 1610668800, "o": 41.8721, "h": 42.5622, "l": 38.6616, "c": 40.8668, "v": 3431358.936, "qv": 140633163.6256023, "taker_buy_qv": 70259834.053726, "taker_buy_valid": 1 }, "1610755200": { "opened": 1610755200, "o": 40.8951, "h": 44.12, "l": 40.625, "c": 43.142, "v": 3243054.414, "qv": 138015822.2312169, "taker_buy_qv": 69475964.0289781, "taker_buy_valid": 1 }, "1610841600": { "opened": 1610841600, "o": 43.1413, "h": 46.7228, "l": 40.9192, "c": 45.8675, "v": 3878914.299, "qv": 169754085.7227767, "taker_buy_qv": 86107135.7011905, "taker_buy_valid": 1 }, "1610928000": { "opened": 1610928000, "o": 45.8645, "h": 46.8888, "l": 44.0278, "c": 45.3412, "v": 3069449.938, "qv": 139399114.1553898, "taker_buy_qv": 73628836.3248263, "taker_buy_valid": 1 }, "1611014400": { "opened": 1611014400, "o": 45.3592, "h": 47.2187, "l": 41.7, "c": 42.5241, "v": 5151546.872, "qv": 229455474.2432518, "taker_buy_qv": 116002911.421183, "taker_buy_valid": 1 }, "1611100800": { "opened": 1611100800, "o": 42.5241, "h": 43.0992, "l": 40.2, "c": 42.6069, "v": 3709936.492, "qv": 154503844.311202, "taker_buy_qv": 80231634.3700017, "taker_buy_valid": 1 }, "1611187200": { "opened": 1611187200, "o": 42.6056, "h": 42.7176, "l": 38.2, "c": 38.6343, "v": 3460575.242, "qv": 140161330.8816159, "taker_buy_qv": 70139811.5211578, "taker_buy_valid": 1 }, "1611273600": { "opened": 1611273600, "o": 38.6596, "h": 41.528, "l": 36.8518, "c": 40.8936, "v": 3088685.295, "qv": 122212901.7638495, "taker_buy_qv": 63014625.2983667, "taker_buy_valid": 1 }, "1611360000": { "opened": 1611360000, "o": 40.8938, "h": 41.88, "l": 39.4555, "c": 40.9109, "v": 2531809.648, "qv": 103044289.6364261, "taker_buy_qv": 54685755.3869453, "taker_buy_valid": 1 }, "1611446400": { "opened": 1611446400, "o": 40.9113, "h": 42.2, "l": 40.3144, "c": 41.8263, "v": 2340747.623, "qv": 97017133.5978513, "taker_buy_qv": 54670519.1823808, "taker_buy_valid": 1 }, "1611532800": { "opened": 1611532800, "o": 41.827, "h": 43.4241, "l": 40.5364, "c": 41.8347, "v": 2778238.02, "qv": 117399838.4063164, "taker_buy_qv": 60745745.8923321, "taker_buy_valid": 1 }, "1611619200": { "opened": 1611619200, "o": 41.8347, "h": 42.598, "l": 39.6955, "c": 41.8396, "v": 2758108.622, "qv": 113401083.8483374, "taker_buy_qv": 58139352.1954479, "taker_buy_valid": 1 }, "1611705600": { "opened": 1611705600, "o": 41.8397, "h": 42.0984, "l": 39.6102, "c": 40.8826, "v": 2638401.378, "qv": 108149178.3593736, "taker_buy_qv": 55247217.2769438, "taker_buy_valid": 1 }, "1611792000": { "opened": 1611792000, "o": 40.8957, "h": 43.085, "l": 40.317, "c": 42.5254, "v": 2984098.651, "qv": 125825473.6606247, "taker_buy_qv": 67792465.5603934, "taker_buy_valid": 1 }, "1611878400": { "opened": 1611878400, "o": 42.5277, "h": 44.0, "l": 41.8017, "c": 42.8618, "v": 3433689.484, "qv": 147364483.4547029, "taker_buy_qv": 74215737.7248485, "taker_buy_valid": 1 }, "1611964800": { "opened": 1611964800, "o": 42.8653, "h": 45.1071, "l": 42.5911, "c": 44.7849, "v": 2767954.291, "qv": 121803577.410981, "taker_buy_qv": 60779677.9527693, "taker_buy_valid": 1 }, "1612051200": { "opened": 1612051200, "o": 44.8022, "h": 45.8269, "l": 43.3, "c": 44.3292, "v": 2431692.198, "qv": 107955886.1665317, "taker_buy_qv": 56490926.295949, "taker_buy_valid": 1 }, "1612137600": { "opened": 1612137600, "o": 44.3291, "h": 52.3736, "l": 43.4331, "c": 51.4781, "v": 6095055.413, "qv": 294440153.8956684, "taker_buy_qv": 151650053.087841, "taker_buy_valid": 1 }, "1612224000": { "opened": 1612224000, "o": 51.4762, "h": 53.0, "l": 49.1572, "c": 51.0071, "v": 4675040.877, "qv": 237619391.9434699, "taker_buy_qv": 118106043.9454521, "taker_buy_valid": 1 }, "1612310400": { "opened": 1612310400, "o": 51.029, "h": 52.7, "l": 49.7823, "c": 52.12, "v": 2949735.036, "qv": 150776117.8031686, "taker_buy_qv": 75613932.0146984, "taker_buy_valid": 1 }, "1612396800": { "opened": 1612396800, "o": 52.12, "h": 57.0547, "l": 51.25, "c": 55.9599, "v": 4004741.294, "qv": 215002299.8179948, "taker_buy_qv": 107865218.5724451, "taker_buy_valid": 1 }, "1612483200": { "opened": 1612483200, "o": 55.9593, "h": 68.73, "l": 55.9202, "c": 67.7005, "v": 5040545.223, "qv": 306515082.6292277, "taker_buy_qv": 155384183.3269051, "taker_buy_valid": 1 }, "1612569600": { "opened": 1612569600, "o": 67.6217, "h": 75.5, "l": 61.7, "c": 72.8356, "v": 8482528.531, "qv": 595983260.0097728, "taker_buy_qv": 302785733.720596, "taker_buy_valid": 1 }, "1612656000": { "opened": 1612656000, "o": 72.8693, "h": 74.8199, "l": 64.1803, "c": 68.3542, "v": 5969908.442, "qv": 413359634.3580308, "taker_buy_qv": 209312842.4879326, "taker_buy_valid": 1 }, "1612742400": { "opened": 1612742400, "o": 68.355, "h": 79.8823, "l": 67.6152, "c": 79.8374, "v": 7860567.389, "qv": 573806461.5287858, "taker_buy_qv": 301029214.6967229, "taker_buy_valid": 1 }, "1612828800": { "opened": 1612828800, "o": 79.8734, "h": 116.24, "l": 78.0381, "c": 107.3469, "v": 12487305.868, "qv": 1222317019.460554, "taker_buy_qv": 630568283.4422902, "taker_buy_valid": 1 }, "1612915200": { "opened": 1612915200, "o": 107.3496, "h": 148.4, "l": 107.2811, "c": 128.9711, "v": 16613534.274, "qv": 2139218096.5096064, "taker_buy_qv": 1082406763.2562406, "taker_buy_valid": 1 }, "1613001600": { "opened": 1613001600, "o": 128.9463, "h": 132.8, "l": 117.7289, "c": 124.085, "v": 5920400.255, "qv": 737374300.5875953, "taker_buy_qv": 379874522.7372378, "taker_buy_valid": 1 }, "1613088000": { "opened": 1613088000, "o": 124.1129, "h": 141.32, "l": 120.89, "c": 136.6139, "v": 5626020.824, "qv": 740055607.987079, "taker_buy_qv": 386870697.1807119, "taker_buy_valid": 1 }, "1613174400": { "opened": 1613174400, "o": 136.7321, "h": 138.5067, "l": 125.0, "c": 133.3496, "v": 3785723.402, "qv": 497454132.3754869, "taker_buy_qv": 253709480.2782892, "taker_buy_valid": 1 }, "1613260800": { "opened": 1613260800, "o": 133.3498, "h": 139.0, "l": 128.4615, "c": 135.8623, "v": 4405507.885, "qv": 588209671.8743159, "taker_buy_qv": 298343025.8263316, "taker_buy_valid": 1 }, "1613347200": { "opened": 1613347200, "o": 135.8623, "h": 139.369, "l": 118.0, "c": 130.303, "v": 4772752.806, "qv": 617209050.2792228, "taker_buy_qv": 303521358.6874611, "taker_buy_valid": 1 }, "1613433600": { "opened": 1613433600, "o": 129.9493, "h": 133.4925, "l": 126.0, "c": 130.183, "v": 3258276.714, "qv": 423640104.8636006, "taker_buy_qv": 209214194.8675469, "taker_buy_valid": 1 }, "1613520000": { "opened": 1613520000, "o": 130.183, "h": 175.9997, "l": 126.7546, "c": 165.3233, "v": 10185662.26, "qv": 1540919651.6330936, "taker_buy_qv": 792880237.8561211, "taker_buy_valid": 1 }, "1613606400": { "opened": 1613606400, "o": 165.3176, "h": 199.88, "l": 162.7969, "c": 195.6, "v": 11226893.373, "qv": 2093727364.879095, "taker_buy_qv": 1056336845.7121124, "taker_buy_valid": 1 }, "1613692800": { "opened": 1613692800, "o": 195.5549, "h": 348.6969, "l": 194.9279, "c": 333.111, "v": 20188858.198, "qv": 5528652618.860825, "taker_buy_qv": 2828404226.3620553, "taker_buy_valid": 1 }, "1613779200": { "opened": 1613779200, "o": 333.2212, "h": 335.0, "l": 223.0, "c": 253.0, "v": 13497656.247, "qv": 3803591547.4482107, "taker_buy_qv": 1870410142.65804, "taker_buy_valid": 1 }, "1613865600": { "opened": 1613865600, "o": 253.01, "h": 309.4995, "l": 249.7044, "c": 295.2597, "v": 10646422.307, "qv": 3016515097.5884132, "taker_buy_qv": 1549414473.0323377, "taker_buy_valid": 1 }, "1613952000": { "opened": 1613952000, "o": 294.9167, "h": 296.0, "l": 220.5, "c": 267.5147, "v": 12604399.402, "qv": 3304868176.0392327, "taker_buy_qv": 1634263433.564735, "taker_buy_valid": 1 }, "1614038400": { "opened": 1614038400, "o": 267.1721, "h": 269.444, "l": 186.1, "c": 231.3646, "v": 15879767.559, "qv": 3533975184.114267, "taker_buy_qv": 1731886938.4771376, "taker_buy_valid": 1 }, "1614124800": { "opened": 1614124800, "o": 231.3646, "h": 281.0, "l": 213.0257, "c": 254.5056, "v": 11777825.187, "qv": 2968825220.6605544, "taker_buy_qv": 1513501759.6017087, "taker_buy_valid": 1 }, "1614211200": { "opened": 1614211200, "o": 254.3826, "h": 265.4014, "l": 231.5, "c": 234.9146, "v": 6871992.794, "qv": 1718504824.0212388, "taker_buy_qv": 864352539.8770039, "taker_buy_valid": 1 }, "1614297600": { "opened": 1614297600, "o": 234.7605, "h": 239.4, "l": 209.105, "c": 221.717, "v": 7410706.385, "qv": 1673740236.8863392, "taker_buy_qv": 844865944.4801531, "taker_buy_valid": 1 }, "1614384000": { "opened": 1614384000, "o": 221.9592, "h": 237.77, "l": 219.011, "c": 225.3853, "v": 4192697.152, "qv": 956073854.7960742, "taker_buy_qv": 494139830.7168909, "taker_buy_valid": 1 }, "1614470400": { "opened": 1614470400, "o": 225.4567, "h": 229.4, "l": 195.0, "c": 210.2138, "v": 5674373.249, "qv": 1188324867.5736897, "taker_buy_qv": 600250917.3107389, "taker_buy_valid": 1 }, "1614556800": { "opened": 1614556800, "o": 210.1177, "h": 260.0, "l": 209.1204, "c": 254.9637, "v": 7911568.194, "qv": 1909672582.7119243, "taker_buy_qv": 987099003.8664237, "taker_buy_valid": 1 }, "1614643200": { "opened": 1614643200, "o": 254.9486, "h": 264.9, "l": 227.0, "c": 239.6841, "v": 5386013.794, "qv": 1322863990.4305172, "taker_buy_qv": 674747254.2673796, "taker_buy_valid": 1 }, "1614729600": { "opened": 1614729600, "o": 239.7204, "h": 254.8481, "l": 236.002, "c": 240.5701, "v": 4278388.733, "qv": 1055004494.1174927, "taker_buy_qv": 539390338.7125823, "taker_buy_valid": 1 }, "1614816000": { "opened": 1614816000, "o": 240.4801, "h": 249.9885, "l": 225.5308, "c": 229.6369, "v": 3999983.836, "qv": 951344257.2707064, "taker_buy_qv": 493415239.003189, "taker_buy_valid": 1 }, "1614902400": { "opened": 1614902400, "o": 229.6369, "h": 232.2, "l": 215.6439, "c": 225.4714, "v": 3654842.805, "qv": 816218663.6047622, "taker_buy_qv": 420821067.0647086, "taker_buy_valid": 1 }, "1614988800": { "opened": 1614988800, "o": 225.5391, "h": 232.4996, "l": 219.1514, "c": 226.3814, "v": 2663375.536, "qv": 600491090.2031841, "taker_buy_qv": 307822727.2659052, "taker_buy_valid": 1 }, "1615075200": { "opened": 1615075200, "o": 226.3812, "h": 243.95, "l": 224.9542, "c": 240.11, "v": 3519962.929, "qv": 825683976.966841, "taker_buy_qv": 428612114.9730892, "taker_buy_valid": 1 }, "1615161600": { "opened": 1615161600, "o": 240.1039, "h": 243.0986, "l": 228.7029, "c": 240.5509, "v": 3045991.968, "qv": 717450084.5848948, "taker_buy_qv": 381672307.0468426, "taker_buy_valid": 1 }, "1615248000": { "opened": 1615248000, "o": 240.7852, "h": 297.2962, "l": 235.6001, "c": 293.2052, "v": 7937298.708, "qv": 2125830116.6707406, "taker_buy_qv": 1100055373.809576, "taker_buy_valid": 1 }, "1615334400": { "opened": 1615334400, "o": 293.1305, "h": 295.5, "l": 263.8184, "c": 278.4499, "v": 6012304.148, "qv": 1691967448.9887078, "taker_buy_qv": 843685237.1124607, "taker_buy_valid": 1 }, "1615420800": { "opened": 1615420800, "o": 278.3522, "h": 315.2855, "l": 272.12, "c": 290.0301, "v": 6598662.207, "qv": 1921178267.9669902, "taker_buy_qv": 988184772.1471714, "taker_buy_valid": 1 }, "1615507200": { "opened": 1615507200, "o": 289.786, "h": 290.5, "l": 247.5547, "c": 263.2201, "v": 5905880.87, "qv": 1595966693.3539188, "taker_buy_qv": 802465563.6129854, "taker_buy_valid": 1 }, "1615593600": { "opened": 1615593600, "o": 263.192, "h": 284.2857, "l": 255.4206, "c": 276.2822, "v": 3902398.386, "qv": 1064357365.4788338, "taker_buy_qv": 547567224.4635545, "taker_buy_valid": 1 }, "1615680000": { "opened": 1615680000, "o": 276.2892, "h": 276.8847, "l": 263.0003, "c": 263.238, "v": 2432196.535, "qv": 656730954.5609341, "taker_buy_qv": 335878385.077513, "taker_buy_valid": 1 }, "1615766400": { "opened": 1615766400, "o": 263.35, "h": 267.7453, "l": 249.5327, "c": 254.5144, "v": 3362734.143, "qv": 865778780.1144474, "taker_buy_qv": 429410043.5718432, "taker_buy_valid": 1 }, "1615852800": { "opened": 1615852800, "o": 254.3894, "h": 259.7847, "l": 240.199, "c": 258.5352, "v": 3013229.0, "qv": 759878684.5077829, "taker_buy_qv": 382186012.6199506, "taker_buy_valid": 1 }, "1615939200": { "opened": 1615939200, "o": 258.5611, "h": 272.1787, "l": 248.2001, "c": 269.7896, "v": 2856836.919, "qv": 734538705.6010387, "taker_buy_qv": 377726659.8649003, "taker_buy_valid": 1 }, "1616025600": { "opened": 1616025600, "o": 269.8578, "h": 277.8, "l": 257.01, "c": 261.4816, "v": 3152509.589, "qv": 849612650.8889891, "taker_buy_qv": 425652134.4477124, "taker_buy_valid": 1 }, "1616112000": { "opened": 1616112000, "o": 261.5157, "h": 269.0, "l": 255.0, "c": 262.935, "v": 2262870.653, "qv": 598172787.5127919, "taker_buy_qv": 303458569.6988104, "taker_buy_valid": 1 }, "1616198400": { "opened": 1616198400, "o": 263.1083, "h": 274.6805, "l": 261.4, "c": 264.3023, "v": 2377018.11, "qv": 637249236.4276834, "taker_buy_qv": 318991087.8723834, "taker_buy_valid": 1 }, "1616284800": { "opened": 1616284800, "o": 264.2213, "h": 268.0305, "l": 257.0001, "c": 264.6513, "v": 1973476.754, "qv": 520164482.6716413, "taker_buy_qv": 259804359.6084102, "taker_buy_valid": 1 }, "1616371200": { "opened": 1616371200, "o": 264.7152, "h": 277.0, "l": 252.9164, "c": 254.7976, "v": 3265655.831, "qv": 867393890.9961793, "taker_buy_qv": 435356572.156466, "taker_buy_valid": 1 }, "1616457600": { "opened": 1616457600, "o": 254.9689, "h": 262.97, "l": 251.838, "c": 255.4646, "v": 2587450.732, "qv": 667040263.824583, "taker_buy_qv": 340310596.6065826, "taker_buy_valid": 1 }, "1616544000": { "opened": 1616544000, "o": 255.5191, "h": 268.7062, "l": 240.3333, "c": 248.5236, "v": 3270691.795, "qv": 842490109.3031726, "taker_buy_qv": 422734582.0514395, "taker_buy_valid": 1 }, "1616630400": { "opened": 1616630400, "o": 248.5345, "h": 250.0912, "l": 224.9686, "c": 233.9466, "v": 3498082.827, "qv": 831361532.2659026, "taker_buy_qv": 415262025.1503244, "taker_buy_valid": 1 }, "1616716800": { "opened": 1616716800, "o": 234.0024, "h": 255.2113, "l": 233.8114, "c": 255.2105, "v": 2635329.155, "qv": 650316857.7394375, "taker_buy_qv": 343505914.9804711, "taker_buy_valid": 1 }, "1616803200": { "opened": 1616803200, "o": 255.1201, "h": 276.0, "l": 249.5001, "c": 269.2234, "v": 3089181.848, "qv": 804732179.3560841, "taker_buy_qv": 419420988.338874, "taker_buy_valid": 1 }, "1616889600": { "opened": 1616889600, "o": 269.2864, "h": 281.3939, "l": 261.0, "c": 268.4263, "v": 3272613.755, "qv": 888837689.742223, "taker_buy_qv": 444520994.041037, "taker_buy_valid": 1 }, "1616976000": { "opened": 1616976000, "o": 268.6234, "h": 277.9813, "l": 264.4585, "c": 275.2991, "v": 2728496.99, "qv": 743818283.8759371, "taker_buy_qv": 367679631.4114833, "taker_buy_valid": 1 }, "1617062400": { "opened": 1617062400, "o": 275.2986, "h": 311.5325, "l": 271.2857, "c": 311.2962, "v": 5532768.33, "qv": 1633393562.8013515, "taker_buy_qv": 825555132.6255116, "taker_buy_valid": 1 }, "1617148800": { "opened": 1617148800, "o": 311.2962, "h": 316.6997, "l": 284.0, "c": 302.3724, "v": 4719335.506, "qv": 1432519744.2660227, "taker_buy_qv": 709198524.6444328, "taker_buy_valid": 1 }, "1617235200": { "opened": 1617235200, "o": 302.4591, "h": 339.0, "l": 300.7, "c": 334.7991, "v": 4390708.581, "qv": 1403784882.8732836, "taker_buy_qv": 735483964.2745214, "taker_buy_valid": 1 }, "1617321600": { "opened": 1617321600, "o": 334.6706, "h": 356.9882, "l": 324.6162, "c": 338.2932, "v": 4205858.478, "qv": 1449673755.0076194, "taker_buy_qv": 743048296.8561689, "taker_buy_valid": 1 }, "1617408000": { "opened": 1617408000, "o": 338.2932, "h": 349.1347, "l": 315.91, "c": 321.9497, "v": 3099870.848, "qv": 1044647379.113692, "taker_buy_qv": 514720353.0294948, "taker_buy_valid": 1 }, "1617494400": { "opened": 1617494400, "o": 321.9597, "h": 352.3275, "l": 316.0, "c": 348.8617, "v": 2730876.03, "qv": 930046907.3464288, "taker_buy_qv": 498289249.9296426, "taker_buy_valid": 1 }, "1617580800": { "opened": 1617580800, "o": 348.8705, "h": 380.0, "l": 335.8442, "c": 368.0263, "v": 3473780.055, "qv": 1251830835.7298312, "taker_buy_qv": 631788854.5523547, "taker_buy_valid": 1 }, "1617667200": { "opened": 1617667200, "o": 368.1506, "h": 411.755, "l": 363.8333, "c": 403.3648, "v": 4481056.436, "qv": 1741879509.9979262, "taker_buy_qv": 902260599.136916, "taker_buy_valid": 1 }, "1617753600": { "opened": 1617753600, "o": 403.2607, "h": 414.3803, "l": 356.0, "c": 375.5538, "v": 6179859.708, "qv": 2382943130.3336415, "taker_buy_qv": 1174286253.3030705, "taker_buy_valid": 1 }, "1617840000": { "opened": 1617840000, "o": 375.5538, "h": 422.6323, "l": 371.78, "c": 418.7048, "v": 4092498.638, "qv": 1657671967.081196, "taker_buy_qv": 837822102.3706211, "taker_buy_valid": 1 }, "1617926400": { "opened": 1617926400, "o": 418.7047, "h": 453.9937, "l": 403.19, "c": 453.9937, "v": 3670424.433, "qv": 1585030394.379519, "taker_buy_qv": 803881479.1693763, "taker_buy_valid": 1 }, "1618012800": { "opened": 1618012800, "o": 453.9898, "h": 487.4062, "l": 450.0, "c": 471.2975, "v": 4659107.212, "qv": 2200226600.9799323, "taker_buy_qv": 1106914782.216326, "taker_buy_valid": 1 }, "1618099200": { "opened": 1618099200, "o": 471.2974, "h": 529.211, "l": 458.0165, "c": 525.9275, "v": 3644396.11, "qv": 1776698304.8045454, "taker_buy_qv": 912632086.7668072, "taker_buy_valid": 1 }, "1618185600": { "opened": 1618185600, "o": 525.9275, "h": 638.5673, "l": 515.1, "c": 596.7104, "v": 9279328.84, "qv": 5344661902.251941, "taker_buy_qv": 2717750221.9402256, "taker_buy_valid": 1 }, "1618272000": { "opened": 1618272000, "o": 596.7878, "h": 602.7871, "l": 530.2288, "c": 551.6442, "v": 5447746.544, "qv": 3061385296.102707, "taker_buy_qv": 1507346463.339458, "taker_buy_valid": 1 }, "1618358400": { "opened": 1618358400, "o": 551.3956, "h": 590.5369, "l": 521.1313, "c": 550.0182, "v": 4213337.251, "qv": 2356734422.954988, "taker_buy_qv": 1178203841.483344, "taker_buy_valid": 1 }, "1618444800": { "opened": 1618444800, "o": 550.0182, "h": 556.9, "l": 533.7166, "c": 541.8824, "v": 2306850.045, "qv": 1261789670.8404372, "taker_buy_qv": 636442249.5718181, "taker_buy_valid": 1 }, "1618531200": { "opened": 1618531200, "o": 541.8351, "h": 547.6074, "l": 489.7356, "c": 508.2743, "v": 4192218.462, "qv": 2179386782.467181, "taker_buy_qv": 1060928077.3448288, "taker_buy_valid": 1 }, "1618617600": { "opened": 1618617600, "o": 508.2614, "h": 547.95, "l": 506.0, "c": 514.6861, "v": 2949040.221, "qv": 1548814458.1705544, "taker_buy_qv": 817486902.0443245, "taker_buy_valid": 1 }, "1618704000": { "opened": 1618704000, "o": 514.8178, "h": 520.4237, "l": 428.0, "c": 481.4367, "v": 4468597.46, "qv": 2101748555.7606797, "taker_buy_qv": 1040085950.9648058, "taker_buy_valid": 1 }, "1618790400": { "opened": 1618790400, "o": 481.5112, "h": 540.0, "l": 467.8846, "c": 504.0322, "v": 5031325.713, "qv": 2572857437.0160513, "taker_buy_qv": 1315476364.058136, "taker_buy_valid": 1 }, "1618876800": { "opened": 1618876800, "o": 504.0322, "h": 589.5, "l": 470.207, "c": 586.3635, "v": 5730895.325, "qv": 3065802468.2334905, "taker_buy_qv": 1594794385.6750324, "taker_buy_valid": 1 }, "1618963200": { "opened": 1618963200, "o": 586.5201, "h": 613.8975, "l": 535.9186, "c": 543.6327, "v": 5685067.894, "qv": 3302743900.049621, "taker_buy_qv": 1678848599.171705, "taker_buy_valid": 1 }, "1619049600": { "opened": 1619049600, "o": 543.6827, "h": 582.7051, "l": 480.0, "c": 505.2411, "v": 6375583.139, "qv": 3453990005.3750396, "taker_buy_qv": 1723785781.5008574, "taker_buy_valid": 1 }, "1619136000": { "opened": 1619136000, "o": 505.2282, "h": 530.0, "l": 450.0, "c": 526.5357, "v": 6855584.921, "qv": 3382941422.360556, "taker_buy_qv": 1686310183.4563494, "taker_buy_valid": 1 }, "1619222400": { "opened": 1619222400, "o": 526.4319, "h": 528.8088, "l": 482.3052, "c": 496.992, "v": 3005329.075, "qv": 1520666084.6393692, "taker_buy_qv": 746989475.76641, "taker_buy_valid": 1 }, "1619308800": { "opened": 1619308800, "o": 496.992, "h": 517.74, "l": 478.01, "c": 505.0, "v": 2489756.6252, "qv": 1244888360.1544836, "taker_buy_qv": 642039862.3318955, "taker_buy_valid": 1 }, "1619395200": { "opened": 1619395200, "o": 505.0, "h": 550.0, "l": 501.5, "c": 535.33, "v": 3098650.6351, "qv": 1646103488.0288882, "taker_buy_qv": 846170469.0153412, "taker_buy_valid": 1 }, "1619481600": { "opened": 1619481600, "o": 535.33, "h": 579.5, "l": 525.0, "c": 568.78, "v": 2807308.6198, "qv": 1565140057.705096, "taker_buy_qv": 807109877.0052989, "taker_buy_valid": 1 }, "1619568000": { "opened": 1619568000, "o": 568.78, "h": 578.88, "l": 538.0, "c": 562.78, "v": 2384514.8852, "qv": 1333087930.86344, "taker_buy_qv": 687173637.255815, "taker_buy_valid": 1 }, "1619654400": { "opened": 1619654400, "o": 562.78, "h": 615.29, "l": 554.0, "c": 599.7, "v": 4336516.3347, "qv": 2536924856.305376, "taker_buy_qv": 1308726656.7422674, "taker_buy_valid": 1 }, "1619740800": { "opened": 1619740800, "o": 599.66, "h": 628.0, "l": 585.72, "c": 622.65, "v": 3430512.4025, "qv": 2095245536.8241105, "taker_buy_qv": 1071764087.9153816, "taker_buy_valid": 1 }, "1619827200": { "opened": 1619827200, "o": 622.64, "h": 645.57, "l": 609.21, "c": 620.0, "v": 2427568.3909, "qv": 1516905856.2444093, "taker_buy_qv": 775012627.4961903, "taker_buy_valid": 1 }, "1619913600": { "opened": 1619913600, "o": 620.0, "h": 629.0, "l": 595.3, "c": 621.78, "v": 2066258.2844, "qv": 1273435369.898067, "taker_buy_qv": 639746136.981755, "taker_buy_valid": 1 }, "1620000000": { "opened": 1620000000, "o": 621.77, "h": 680.0, "l": 621.22, "c": 676.15, "v": 2873379.617, "qv": 1872406454.7114546, "taker_buy_qv": 956854947.1683826, "taker_buy_valid": 1 }, "1620086400": { "opened": 1620086400, "o": 676.15, "h": 677.71, "l": 604.14, "c": 609.3, "v": 3765315.6951, "qv": 2400359921.759795, "taker_buy_qv": 1188203494.423859, "taker_buy_valid": 1 }, "1620172800": { "opened": 1620172800, "o": 609.41, "h": 656.67, "l": 605.0, "c": 651.1, "v": 2270137.4732, "qv": 1454478376.495745, "taker_buy_qv": 749021456.351945, "taker_buy_valid": 1 }, "1620259200": { "opened": 1620259200, "o": 651.1, "h": 653.77, "l": 620.0, "c": 633.99, "v": 2065376.5442, "qv": 1318819283.775989, "taker_buy_qv": 650418298.054164, "taker_buy_valid": 1 }, "1620345600": { "opened": 1620345600, "o": 634.03, "h": 644.02, "l": 611.43, "c": 624.3, "v": 1979435.9584, "qv": 1238889450.405969, "taker_buy_qv": 640390870.792559, "taker_buy_valid": 1 }, "1620432000": { "opened": 1620432000, "o": 624.3, "h": 657.91, "l": 618.36, "c": 646.1, "v": 2186084.7749, "qv": 1395957617.959335, "taker_buy_qv": 711486762.888775, "taker_buy_valid": 1 }, "1620518400": { "opened": 1620518400, "o": 646.07, "h": 679.0, "l": 630.54, "c": 661.74, "v": 2343402.1219, "qv": 1543794428.062309, "taker_buy_qv": 799200153.184667, "taker_buy_valid": 1 }, "1620604800": { "opened": 1620604800, "o": 661.74, "h": 691.77, "l": 588.0, "c": 631.1, "v": 3074645.0692, "qv": 2022592640.9284978, "taker_buy_qv": 994708866.8383898, "taker_buy_valid": 1 }, "1620691200": { "opened": 1620691200, "o": 631.16, "h": 673.0, "l": 621.11, "c": 671.91, "v": 2640713.327, "qv": 1721298080.868251, "taker_buy_qv": 885049188.737189, "taker_buy_valid": 1 }, "1620777600": { "opened": 1620777600, "o": 671.9, "h": 684.91, "l": 581.4, "c": 594.65, "v": 2813834.8185, "qv": 1822055485.228645, "taker_buy_qv": 901787059.714025, "taker_buy_valid": 1 }, "1620864000": { "opened": 1620864000, "o": 594.2, "h": 633.5, "l": 526.6, "c": 571.1, "v": 5485323.7047, "qv": 3209105953.134293, "taker_buy_qv": 1597606513.209764, "taker_buy_valid": 1 }, "1620950400": { "opened": 1620950400, "o": 571.1, "h": 615.0, "l": 566.0, "c": 602.61, "v": 2187570.2996, "qv": 1301240937.051233, "taker_buy_qv": 668729304.319616, "taker_buy_valid": 1 }, "1621036800": { "opened": 1621036800, "o": 602.61, "h": 611.31, "l": 560.0, "c": 563.41, "v": 2259793.5825, "qv": 1322248759.387284, "taker_buy_qv": 665337271.851903, "taker_buy_valid": 1 }, "1621123200": { "opened": 1621123200, "o": 563.42, "h": 606.78, "l": 534.88, "c": 564.32, "v": 2939528.1774, "qv": 1678652421.17639, "taker_buy_qv": 854122611.961571, "taker_buy_valid": 1 }, "1621209600": { "opened": 1621209600, "o": 564.66, "h": 564.66, "l": 483.0, "c": 512.07, "v": 4029118.3527, "qv": 2087711760.249724, "taker_buy_qv": 1039684304.762441, "taker_buy_valid": 1 }, "1621296000": { "opened": 1621296000, "o": 512.06, "h": 534.0, "l": 490.0, "c": 507.88, "v": 2720596.4374, "qv": 1404143922.109876, "taker_buy_qv": 722486297.016674, "taker_buy_valid": 1 }, "1621382400": { "opened": 1621382400, "o": 507.9, "h": 516.5, "l": 280.0, "c": 334.8, "v": 11497731.3774, "qv": 4527448944.4894495, "taker_buy_qv": 2229601626.3061595, "taker_buy_valid": 1 }, "1621468800": { "opened": 1621468800, "o": 334.8, "h": 423.83, "l": 284.27, "c": 391.17, "v": 8116861.4224, "qv": 2937633738.121213, "taker_buy_qv": 1496586139.797419, "taker_buy_valid": 1 }, "1621555200": { "opened": 1621555200, "o": 391.37, "h": 415.71, "l": 274.0, "c": 326.01, "v": 8827845.3858, "qv": 3021752642.8292913, "taker_buy_qv": 1516573333.358426, "taker_buy_valid": 1 }, "1621641600": { "opened": 1621641600, "o": 326.23, "h": 335.82, "l": 284.55, "c": 299.76, "v": 5303046.012, "qv": 1646566206.389925, "taker_buy_qv": 840911662.771988, "taker_buy_valid": 1 }, "1621728000": { "opened": 1621728000, "o": 299.75, "h": 313.45, "l": 211.7, "c": 260.72, "v": 8801148.1832, "qv": 2229226334.873157, "taker_buy_qv": 1089403217.3530488, "taker_buy_valid": 1 }, "1621814400": { "opened": 1621814400, "o": 260.72, "h": 350.0, "l": 257.4, "c": 345.64, "v": 7794003.641, "qv": 2371630247.307144, "taker_buy_qv": 1211042032.045568, "taker_buy_valid": 1 }, "1621900800": { "opened": 1621900800, "o": 345.64, "h": 378.12, "l": 306.61, "c": 343.18, "v": 7638986.0132, "qv": 2568468246.869039, "taker_buy_qv": 1298178085.279542, "taker_buy_valid": 1 }, "1621987200": { "opened": 1621987200, "o": 343.18, "h": 388.28, "l": 336.21, "c": 379.16, "v": 5336916.0722, "qv": 1962829110.773636, "taker_buy_qv": 983655102.293809, "taker_buy_valid": 1 }, "1622073600": { "opened": 1622073600, "o": 379.16, "h": 387.56, "l": 340.0, "c": 369.67, "v": 4275801.5014, "qv": 1564221587.83169, "taker_buy_qv": 783530313.846021, "taker_buy_valid": 1 }, "1622160000": { "opened": 1622160000, "o": 369.83, "h": 373.68, "l": 312.3, "c": 328.82, "v": 5253443.3619, "qv": 1767981944.157346, "taker_buy_qv": 874537314.700747, "taker_buy_valid": 1 }, "1622246400": { "opened": 1622246400, "o": 328.86, "h": 347.0, "l": 295.22, "c": 305.04, "v": 3764083.2923, "qv": 1207409894.689486, "taker_buy_qv": 601649385.744475, "taker_buy_valid": 1 }, "1622332800": { "opened": 1622332800, "o": 305.18, "h": 338.32, "l": 291.06, "c": 325.57, "v": 3739673.1138, "qv": 1204069134.173924, "taker_buy_qv": 615710137.730793, "taker_buy_valid": 1 }, "1622419200": { "opened": 1622419200, "o": 325.55, "h": 356.0, "l": 307.55, "c": 353.33, "v": 4110136.8744, "qv": 1377416607.541584, "taker_buy_qv": 695174322.053172, "taker_buy_valid": 1 }, "1622505600": { "opened": 1622505600, "o": 353.37, "h": 364.4, "l": 339.48, "c": 362.39, "v": 3652280.6916, "qv": 1284873991.761273, "taker_buy_qv": 641389445.046448, "taker_buy_valid": 1 }, "1622592000": { "opened": 1622592000, "o": 362.36, "h": 419.43, "l": 350.43, "c": 401.54, "v": 4377024.6685, "qv": 1713451718.593527, "taker_buy_qv": 867266719.442694, "taker_buy_valid": 1 }, "1622678400": { "opened": 1622678400, "o": 401.52, "h": 433.0, "l": 391.32, "c": 428.48, "v": 4214469.415, "qv": 1752346450.735721, "taker_buy_qv": 909442960.293411, "taker_buy_valid": 1 }, "1622764800": { "opened": 1622764800, "o": 428.46, "h": 429.5, "l": 365.0, "c": 390.7, "v": 4926793.4499, "qv": 1916201817.164444, "taker_buy_qv": 941090245.734026, "taker_buy_valid": 1 }, "1622851200": { "opened": 1622851200, "o": 390.68, "h": 426.0, "l": 373.8, "c": 390.08, "v": 3977579.347, "qv": 1595813798.745922, "taker_buy_qv": 804467032.658608, "taker_buy_valid": 1 }, "1622937600": { "opened": 1622937600, "o": 390.05, "h": 400.29, "l": 381.5, "c": 393.73, "v": 1862065.4318, "qv": 729084366.503952, "taker_buy_qv": 364608739.656506, "taker_buy_valid": 1 }, "1623024000": { "opened": 1623024000, "o": 393.82, "h": 407.42, "l": 353.53, "c": 357.96, "v": 3028938.8445, "qv": 1170669919.32938, "taker_buy_qv": 578702115.745544, "taker_buy_valid": 1 }, "1623110400": { "opened": 1623110400, "o": 357.94, "h": 366.33, "l": 319.18, "c": 352.5, "v": 4986849.8512, "qv": 1719924713.883863, "taker_buy_qv": 855494582.004821, "taker_buy_valid": 1 }, "1623196800": { "opened": 1623196800, "o": 352.5, "h": 378.77, "l": 333.56, "c": 375.54, "v": 3494285.669, "qv": 1249840132.937438, "taker_buy_qv": 634757943.72687, "taker_buy_valid": 1 }, "1623283200": { "opened": 1623283200, "o": 375.56, "h": 377.55, "l": 344.13, "c": 351.94, "v": 2417974.6499, "qv": 872882198.949866, "taker_buy_qv": 434662249.103976, "taker_buy_valid": 1 }, "1623369600": { "opened": 1623369600, "o": 351.96, "h": 366.28, "l": 340.84, "c": 345.75, "v": 2215352.723, "qv": 785929588.814169, "taker_buy_qv": 390903655.273408, "taker_buy_valid": 1 }, "1623456000": { "opened": 1623456000, "o": 345.76, "h": 348.88, "l": 325.3, "c": 343.7, "v": 2074837.0012, "qv": 699907058.519639, "taker_buy_qv": 347202094.482093, "taker_buy_valid": 1 }, "1623542400": { "opened": 1623542400, "o": 343.68, "h": 369.0, "l": 330.48, "c": 365.8, "v": 1958071.3656, "qv": 679668875.246562, "taker_buy_qv": 351794187.588347, "taker_buy_valid": 1 }, "1623628800": { "opened": 1623628800, "o": 365.81, "h": 377.33, "l": 355.07, "c": 370.19, "v": 1978613.2384, "qv": 723637001.375154, "taker_buy_qv": 371383450.426436, "taker_buy_valid": 1 }, "1623715200": { "opened": 1623715200, "o": 370.2, "h": 379.58, "l": 363.23, "c": 366.48, "v": 1545190.4369, "qv": 573156968.63816, "taker_buy_qv": 290387496.021308, "taker_buy_valid": 1 }, "1623801600": { "opened": 1623801600, "o": 366.48, "h": 366.77, "l": 343.35, "c": 347.22, "v": 1531522.2062, "qv": 543418325.492729, "taker_buy_qv": 276556823.124532, "taker_buy_valid": 1 }, "1623888000": { "opened": 1623888000, "o": 347.22, "h": 362.47, "l": 345.85, "c": 352.85, "v": 1239146.5273, "qv": 439111935.571411, "taker_buy_qv": 220363779.215172, "taker_buy_valid": 1 }, "1623974400": { "opened": 1623974400, "o": 352.84, "h": 357.12, "l": 327.22, "c": 337.16, "v": 1583897.2791, "qv": 543765122.851648, "taker_buy_qv": 264990565.829044, "taker_buy_valid": 1 }, "1624060800": { "opened": 1624060800, "o": 337.21, "h": 345.0, "l": 331.11, "c": 334.01, "v": 1067456.2119, "qv": 361192951.851484, "taker_buy_qv": 183989153.63945, "taker_buy_valid": 1 }, "1624147200": { "opened": 1624147200, "o": 334.03, "h": 340.57, "l": 310.13, "c": 339.08, "v": 1618406.0051, "qv": 529131275.110113, "taker_buy_qv": 259151147.373625, "taker_buy_valid": 1 }, "1624233600": { "opened": 1624233600, "o": 339.09, "h": 342.0, "l": 268.57, "c": 270.76, "v": 3729539.0167, "qv": 1134169839.109733, "taker_buy_qv": 556020287.403706, "taker_buy_valid": 1 }, "1624320000": { "opened": 1624320000, "o": 270.76, "h": 291.5, "l": 225.42, "c": 262.1, "v": 5570573.4851, "qv": 1445168751.327064, "taker_buy_qv": 723447909.288362, "taker_buy_valid": 1 }, "1624406400": { "opened": 1624406400, "o": 262.1, "h": 309.75, "l": 251.41, "c": 296.25, "v": 3319089.777, "qv": 956389175.501215, "taker_buy_qv": 483474224.49559, "taker_buy_valid": 1 }, "1624492800": { "opened": 1624492800, "o": 296.17, "h": 316.49, "l": 281.5, "c": 308.62, "v": 2635799.196, "qv": 793593075.997634, "taker_buy_qv": 417261352.240302, "taker_buy_valid": 1 }, "1624579200": { "opened": 1624579200, "o": 308.6, "h": 314.84, "l": 275.24, "c": 280.81, "v": 2711888.8709, "qv": 791189610.009283, "taker_buy_qv": 393675457.234358, "taker_buy_valid": 1 }, "1624665600": { "opened": 1624665600, "o": 280.89, "h": 290.33, "l": 264.26, "c": 279.65, "v": 2263064.3633, "qv": 622268680.140945, "taker_buy_qv": 308641877.811328, "taker_buy_valid": 1 }, "1624752000": { "opened": 1624752000, "o": 279.58, "h": 291.7, "l": 269.72, "c": 290.87, "v": 1539903.0268, "qv": 431044973.383061, "taker_buy_qv": 219139142.959866, "taker_buy_valid": 1 }, "1624838400": { "opened": 1624838400, "o": 290.89, "h": 299.96, "l": 283.55, "c": 290.0, "v": 1884580.1557, "qv": 548496790.262426, "taker_buy_qv": 274761958.49379, "taker_buy_valid": 1 }, "1624924800": { "opened": 1624924800, "o": 290.0, "h": 315.6, "l": 289.19, "c": 300.79, "v": 2126079.3416, "qv": 646844599.029175, "taker_buy_qv": 335427815.865861, "taker_buy_valid": 1 }, "1625011200": { "opened": 1625011200, "o": 300.79, "h": 304.88, "l": 281.53, "c": 303.71, "v": 2061866.47, "qv": 606540123.129403, "taker_buy_qv": 302523256.298881, "taker_buy_valid": 1 }, "1625097600": { "opened": 1625097600, "o": 303.75, "h": 304.0, "l": 281.0, "c": 287.43, "v": 1388151.0265, "qv": 401830865.476267, "taker_buy_qv": 199336774.047158, "taker_buy_valid": 1 }, "1625184000": { "opened": 1625184000, "o": 287.49, "h": 290.74, "l": 276.4, "c": 287.17, "v": 1003331.2269, "qv": 282959964.051108, "taker_buy_qv": 144634892.715781, "taker_buy_valid": 1 }, "1625270400": { "opened": 1625270400, "o": 287.17, "h": 303.21, "l": 282.77, "c": 298.13, "v": 1016731.5662, "qv": 299594862.737075, "taker_buy_qv": 155932281.290265, "taker_buy_valid": 1 }, "1625356800": { "opened": 1625356800, "o": 298.18, "h": 314.91, "l": 292.58, "c": 307.62, "v": 1309414.0255, "qv": 401277889.880716, "taker_buy_qv": 207700870.224627, "taker_buy_valid": 1 }, "1625443200": { "opened": 1625443200, "o": 307.63, "h": 307.68, "l": 291.0, "c": 302.02, "v": 1403218.2408, "qv": 421248886.193342, "taker_buy_qv": 207203363.968134, "taker_buy_valid": 1 }, "1625529600": { "opened": 1625529600, "o": 302.04, "h": 322.5, "l": 301.8, "c": 319.92, "v": 2066912.3595, "qv": 650273531.159916, "taker_buy_qv": 338213728.119891, "taker_buy_valid": 1 }, "1625616000": { "opened": 1625616000, "o": 319.91, "h": 340.0, "l": 318.23, "c": 327.51, "v": 1779058.2937, "qv": 590298135.792665, "taker_buy_qv": 299972722.159872, "taker_buy_valid": 1 }, "1625702400": { "opened": 1625702400, "o": 327.51, "h": 328.21, "l": 304.4, "c": 310.14, "v": 1644090.8501, "qv": 519961296.569241, "taker_buy_qv": 261979001.80319, "taker_buy_valid": 1 }, "1625788800": { "opened": 1625788800, "o": 310.08, "h": 319.69, "l": 301.43, "c": 317.09, "v": 1106411.786, "qv": 343735624.263496, "taker_buy_qv": 174766006.759253, "taker_buy_valid": 1 }, "1625875200": { "opened": 1625875200, "o": 317.09, "h": 321.44, "l": 310.57, "c": 316.12, "v": 818970.9225, "qv": 258075549.819215, "taker_buy_qv": 133035620.715262, "taker_buy_valid": 1 }, "1625961600": { "opened": 1625961600, "o": 316.12, "h": 326.82, "l": 312.21, "c": 322.16, "v": 799617.835, "qv": 256199711.968271, "taker_buy_qv": 134081065.748826, "taker_buy_valid": 1 }, "1626048000": { "opened": 1626048000, "o": 322.17, "h": 334.37, "l": 308.57, "c": 316.12, "v": 1322836.6575, "qv": 426623454.937474, "taker_buy_qv": 208968813.7391, "taker_buy_valid": 1 }, "1626134400": { "opened": 1626134400, "o": 316.11, "h": 318.33, "l": 305.2, "c": 308.94, "v": 930032.3155, "qv": 289436636.719732, "taker_buy_qv": 146806397.921935, "taker_buy_valid": 1 }, "1626220800": { "opened": 1626220800, "o": 308.98, "h": 313.46, "l": 290.24, "c": 309.4, "v": 1430288.4026, "qv": 432901624.170642, "taker_buy_qv": 214697217.691962, "taker_buy_valid": 1 }, "1626307200": { "opened": 1626307200, "o": 309.33, "h": 324.33, "l": 301.32, "c": 316.11, "v": 2185210.8398, "qv": 683580014.966445, "taker_buy_qv": 342140901.256496, "taker_buy_valid": 1 }, "1626393600": { "opened": 1626393600, "o": 316.12, "h": 323.5, "l": 301.5, "c": 302.88, "v": 1456105.4019, "qv": 452125371.767348, "taker_buy_qv": 225737516.36586, "taker_buy_valid": 1 }, "1626480000": { "opened": 1626480000, "o": 302.94, "h": 306.71, "l": 295.0, "c": 300.52, "v": 1030879.9611, "qv": 309811109.644366, "taker_buy_qv": 152561010.560586, "taker_buy_valid": 1 }, "1626566400": { "opened": 1626566400, "o": 300.56, "h": 309.18, "l": 298.7, "c": 302.1, "v": 815497.3527, "qv": 248310442.280799, "taker_buy_qv": 125932857.879479, "taker_buy_valid": 1 }, "1626652800": { "opened": 1626652800, "o": 302.04, "h": 303.94, "l": 278.85, "c": 280.54, "v": 1318041.7074, "qv": 380236625.464024, "taker_buy_qv": 186789840.158511, "taker_buy_valid": 1 }, "1626739200": { "opened": 1626739200, "o": 280.54, "h": 283.6, "l": 254.52, "c": 264.44, "v": 1796600.5803, "qv": 477330480.08544, "taker_buy_qv": 237765928.725501, "taker_buy_valid": 1 }, "1626825600": { "opened": 1626825600, "o": 264.43, "h": 298.92, "l": 261.02, "c": 293.26, "v": 1740736.0226, "qv": 493675666.918788, "taker_buy_qv": 255753352.54118, "taker_buy_valid": 1 }, "1626912000": { "opened": 1626912000, "o": 293.27, "h": 298.44, "l": 287.3, "c": 293.36, "v": 1173507.9432, "qv": 344239131.743979, "taker_buy_qv": 174041138.053119, "taker_buy_valid": 1 }, "1626998400": { "opened": 1626998400, "o": 293.39, "h": 301.5, "l": 281.01, "c": 299.27, "v": 1640999.5389, "qv": 479004113.189418, "taker_buy_qv": 248343760.910537, "taker_buy_valid": 1 }, "1627084800": { "opened": 1627084800, "o": 299.29, "h": 307.79, "l": 295.43, "c": 301.56, "v": 1438901.3811, "qv": 433812986.340374, "taker_buy_qv": 228635060.89773, "taker_buy_valid": 1 }, "1627171200": { "opened": 1627171200, "o": 301.53, "h": 304.44, "l": 292.34, "c": 302.56, "v": 1083557.277, "qv": 324189704.048681, "taker_buy_qv": 165322900.00668, "taker_buy_valid": 1 }, "1627257600": { "opened": 1627257600, "o": 302.56, "h": 328.0, "l": 301.0, "c": 304.0, "v": 2575554.2802, "qv": 814831876.350239, "taker_buy_qv": 414652245.307306, "taker_buy_valid": 1 }, "1627344000": { "opened": 1627344000, "o": 304.0, "h": 318.41, "l": 297.61, "c": 313.48, "v": 1678708.0635, "qv": 516987151.379439, "taker_buy_qv": 269512473.16026, "taker_buy_valid": 1 }, "1627430400": { "opened": 1627430400, "o": 313.47, "h": 318.68, "l": 308.0, "c": 313.8, "v": 1308249.13, "qv": 410191599.793607, "taker_buy_qv": 209021047.811072, "taker_buy_valid": 1 }, "1627516800": { "opened": 1627516800, "o": 313.84, "h": 320.31, "l": 308.6, "c": 317.03, "v": 998946.1839, "qv": 313547925.46514, "taker_buy_qv": 163738229.262128, "taker_buy_valid": 1 }, "1627603200": { "opened": 1627603200, "o": 317.1, "h": 325.66, "l": 306.16, "c": 322.58, "v": 1297421.6445, "qv": 409615592.86199, "taker_buy_qv": 213093536.668846, "taker_buy_valid": 1 }, "1627689600": { "opened": 1627689600, "o": 322.58, "h": 338.44, "l": 317.21, "c": 332.38, "v": 1393753.965, "qv": 457403870.688032, "taker_buy_qv": 237595584.015846, "taker_buy_valid": 1 }, "1627776000": { "opened": 1627776000, "o": 332.38, "h": 347.8, "l": 328.99, "c": 332.59, "v": 1514514.2178, "qv": 514454683.275946, "taker_buy_qv": 265878576.041112, "taker_buy_valid": 1 }, "1627862400": { "opened": 1627862400, "o": 332.63, "h": 338.29, "l": 326.17, "c": 330.55, "v": 1018741.3098, "qv": 338323320.513389, "taker_buy_qv": 172226843.002384, "taker_buy_valid": 1 }, "1627948800": { "opened": 1627948800, "o": 330.53, "h": 334.73, "l": 317.02, "c": 323.43, "v": 1060806.3447, "qv": 343038810.017112, "taker_buy_qv": 173017235.336345, "taker_buy_valid": 1 }, "1628035200": { "opened": 1628035200, "o": 323.44, "h": 337.39, "l": 319.78, "c": 334.77, "v": 969671.4228, "qv": 318558568.225493, "taker_buy_qv": 166652398.554635, "taker_buy_valid": 1 }, "1628121600": { "opened": 1628121600, "o": 334.78, "h": 340.17, "l": 323.37, "c": 337.91, "v": 1263649.4926, "qv": 419560178.096515, "taker_buy_qv": 212668987.055897, "taker_buy_valid": 1 }, "1628208000": { "opened": 1628208000, "o": 337.92, "h": 347.14, "l": 331.12, "c": 342.39, "v": 1267498.9178, "qv": 429722920.938203, "taker_buy_qv": 218345512.7565, "taker_buy_valid": 1 }, "1628294400": { "opened": 1628294400, "o": 342.39, "h": 359.74, "l": 340.34, "c": 356.18, "v": 1545801.188, "qv": 542603720.121595, "taker_buy_qv": 273808957.840442, "taker_buy_valid": 1 }, "1628380800": { "opened": 1628380800, "o": 356.18, "h": 359.87, "l": 337.0, "c": 341.79, "v": 1275768.154, "qv": 445920620.983132, "taker_buy_qv": 222953184.976974, "taker_buy_valid": 1 }, "1628467200": { "opened": 1628467200, "o": 341.79, "h": 357.7, "l": 333.15, "c": 354.32, "v": 1284975.5132, "qv": 448732876.95589, "taker_buy_qv": 223182907.116816, "taker_buy_valid": 1 }, "1628553600": { "opened": 1628553600, "o": 354.32, "h": 376.6, "l": 348.0, "c": 371.92, "v": 1660844.1918, "qv": 604564023.905828, "taker_buy_qv": 307326223.381171, "taker_buy_valid": 1 }, "1628640000": { "opened": 1628640000, "o": 371.95, "h": 408.72, "l": 371.09, "c": 390.96, "v": 1911892.6875, "qv": 746352235.758229, "taker_buy_qv": 388360673.769969, "taker_buy_valid": 1 }, "1628726400": { "opened": 1628726400, "o": 390.92, "h": 406.18, "l": 371.59, "c": 385.66, "v": 1835305.9382, "qv": 709029017.365146, "taker_buy_qv": 352974806.111734, "taker_buy_valid": 1 }, "1628812800": { "opened": 1628812800, "o": 385.69, "h": 411.46, "l": 382.91, "c": 410.76, "v": 1261827.2925, "qv": 504721884.412638, "taker_buy_qv": 259244829.958551, "taker_buy_valid": 1 }, "1628899200": { "opened": 1628899200, "o": 410.74, "h": 418.8, "l": 400.0, "c": 408.67, "v": 1439286.5064, "qv": 587011410.464729, "taker_buy_qv": 290044032.592885, "taker_buy_valid": 1 }, "1628985600": { "opened": 1628985600, "o": 408.66, "h": 415.16, "l": 395.88, "c": 414.05, "v": 1238115.4178, "qv": 501360731.252956, "taker_buy_qv": 253881707.118168, "taker_buy_valid": 1 }, "1629072000": { "opened": 1629072000, "o": 414.05, "h": 437.0, "l": 410.79, "c": 415.72, "v": 1850324.1906, "qv": 782937826.9759486, "taker_buy_qv": 395702904.9766126, "taker_buy_valid": 1 }, "1629158400": { "opened": 1629158400, "o": 415.72, "h": 435.77, "l": 398.77, "c": 401.8, "v": 1984029.275, "qv": 833886620.824414, "taker_buy_qv": 420382381.958381, "taker_buy_valid": 1 }, "1629244800": { "opened": 1629244800, "o": 401.86, "h": 412.36, "l": 385.47, "c": 396.15, "v": 1750539.5385, "qv": 698437988.862602, "taker_buy_qv": 348486697.278389, "taker_buy_valid": 1 }, "1629331200": { "opened": 1629331200, "o": 396.23, "h": 431.7, "l": 390.89, "c": 431.27, "v": 1852873.4714, "qv": 760855598.336724, "taker_buy_qv": 389701706.797538, "taker_buy_valid": 1 }, "1629417600": { "opened": 1629417600, "o": 431.21, "h": 458.0, "l": 421.84, "c": 454.93, "v": 1691101.5102, "qv": 741836933.510225, "taker_buy_qv": 388146665.315858, "taker_buy_valid": 1 }, "1629504000": { "opened": 1629504000, "o": 454.92, "h": 460.0, "l": 443.47, "c": 448.74, "v": 1426818.8978, "qv": 646029835.594676, "taker_buy_qv": 333230170.543424, "taker_buy_valid": 1 }, "1629590400": { "opened": 1629590400, "o": 448.74, "h": 458.34, "l": 437.77, "c": 448.68, "v": 1135535.8076, "qv": 509610173.147653, "taker_buy_qv": 259343651.621651, "taker_buy_valid": 1 }, "1629676800": { "opened": 1629676800, "o": 448.69, "h": 509.71, "l": 445.89, "c": 499.06, "v": 2660809.0219, "qv": 1298353030.852169, "taker_buy_qv": 649326995.446275, "taker_buy_valid": 1 }, "1629763200": { "opened": 1629763200, "o": 499.06, "h": 504.2, "l": 461.12, "c": 471.62, "v": 2080297.6979, "qv": 1005799339.791438, "taker_buy_qv": 510203090.865685, "taker_buy_valid": 1 }, "1629849600": { "opened": 1629849600, "o": 471.62, "h": 507.0, "l": 470.0, "c": 503.19, "v": 2242911.0333, "qv": 1097153964.71357, "taker_buy_qv": 561662116.979682, "taker_buy_valid": 1 }, "1629936000": { "opened": 1629936000, "o": 503.17, "h": 518.94, "l": 471.2, "c": 478.1, "v": 2229652.231, "qv": 1091106242.802029, "taker_buy_qv": 543630780.186364, "taker_buy_valid": 1 }, "1630022400": { "opened": 1630022400, "o": 478.2, "h": 495.0, "l": 467.1, "c": 494.5, "v": 1549790.9246, "qv": 747871449.796287, "taker_buy_qv": 385759376.196281, "taker_buy_valid": 1 }, "1630108800": { "opened": 1630108800, "o": 494.6, "h": 497.0, "l": 482.3, "c": 486.2, "v": 891854.5838, "qv": 434757166.853921, "taker_buy_qv": 217271794.832321, "taker_buy_valid": 1 }, "1630195200": { "opened": 1630195200, "o": 486.1, "h": 495.5, "l": 475.0, "c": 479.7, "v": 910773.939, "qv": 441423115.5593, "taker_buy_qv": 217321228.5083, "taker_buy_valid": 1 }, "1630281600": { "opened": 1630281600, "o": 479.7, "h": 480.9, "l": 457.0, "c": 460.3, "v": 1125497.9612, "qv": 532177068.407757, "taker_buy_qv": 265034573.541768, "taker_buy_valid": 1 }, "1630368000": { "opened": 1630368000, "o": 460.2, "h": 477.8, "l": 448.2, "c": 463.9, "v": 1477345.5552, "qv": 687097552.053561, "taker_buy_qv": 340294999.88438, "taker_buy_valid": 1 }, "1630454400": { "opened": 1630454400, "o": 463.9, "h": 490.0, "l": 455.1, "c": 489.4, "v": 1320635.94, "qv": 627928762.5625, "taker_buy_qv": 328993144.6141, "taker_buy_valid": 1 }, "1630540800": { "opened": 1630540800, "o": 489.5, "h": 504.7, "l": 478.0, "c": 483.7, "v": 1245680.6988, "qv": 611758853.501436, "taker_buy_qv": 318489751.202876, "taker_buy_valid": 1 }, "1630627200": { "opened": 1630627200, "o": 483.6, "h": 495.0, "l": 473.0, "c": 488.5, "v": 1094104.742, "qv": 533570500.4333, "taker_buy_qv": 273213671.1255, "taker_buy_valid": 1 }, "1630713600": { "opened": 1630713600, "o": 488.4, "h": 509.9, "l": 485.2, "c": 497.7, "v": 1248261.6277, "qv": 619851481.258591, "taker_buy_qv": 319419062.648741, "taker_buy_valid": 1 }, "1630800000": { "opened": 1630800000, "o": 497.8, "h": 505.2, "l": 488.4, "c": 504.8, "v": 878406.045, "qv": 436390403.4393, "taker_buy_qv": 223617413.0533, "taker_buy_valid": 1 }, "1630886400": { "opened": 1630886400, "o": 504.9, "h": 509.0, "l": 486.9, "c": 496.1, "v": 1121398.978, "qv": 559438324.5125, "taker_buy_qv": 282347697.9762, "taker_buy_valid": 1 }, "1630972800": { "opened": 1630972800, "o": 496.1, "h": 504.8, "l": 369.0, "c": 418.7, "v": 3358688.1229, "qv": 1479395491.557286, "taker_buy_qv": 704689590.645824, "taker_buy_valid": 1 }, "1631059200": { "opened": 1631059200, "o": 418.7, "h": 425.5, "l": 382.3, "c": 415.0, "v": 2058507.11, "qv": 841566323.6655, "taker_buy_qv": 405521820.0415, "taker_buy_valid": 1 }, "1631145600": { "opened": 1631145600, "o": 415.2, "h": 436.1, "l": 403.4, "c": 421.3, "v": 1543293.221, "qv": 644440971.8215, "taker_buy_qv": 330788995.1246, "taker_buy_valid": 1 }, "1631232000": { "opened": 1631232000, "o": 421.3, "h": 439.4, "l": 393.2, "c": 401.4, "v": 1528906.751, "qv": 632034252.0529, "taker_buy_qv": 314486097.7836, "taker_buy_valid": 1 }, "1631318400": { "opened": 1631318400, "o": 401.4, "h": 415.3, "l": 399.3, "c": 405.1, "v": 922767.055, "qv": 376762491.3478, "taker_buy_qv": 188470359.6853, "taker_buy_valid": 1 }, "1631404800": { "opened": 1631404800, "o": 405.0, "h": 421.5, "l": 397.4, "c": 416.3, "v": 981402.883, "qv": 405085778.0838, "taker_buy_qv": 201820737.2838, "taker_buy_valid": 1 }, "1631491200": { "opened": 1631491200, "o": 416.4, "h": 419.7, "l": 383.0, "c": 399.1, "v": 1531654.719, "qv": 609769200.4037, "taker_buy_qv": 306456631.0462, "taker_buy_valid": 1 }, "1631577600": { "opened": 1631577600, "o": 399.1, "h": 414.7, "l": 395.7, "c": 414.3, "v": 930635.792, "qv": 376195780.1579, "taker_buy_qv": 194161253.1483, "taker_buy_valid": 1 }, "1631664000": { "opened": 1631664000, "o": 414.3, "h": 438.0, "l": 409.6, "c": 431.3, "v": 1182055.631, "qv": 502438326.3707, "taker_buy_qv": 264847197.7576, "taker_buy_valid": 1 }, "1631750400": { "opened": 1631750400, "o": 431.2, "h": 435.0, "l": 415.6, "c": 424.3, "v": 1037049.02, "qv": 442117531.7271, "taker_buy_qv": 221110736.8085, "taker_buy_valid": 1 }, "1631836800": { "opened": 1631836800, "o": 424.2, "h": 426.0, "l": 400.4, "c": 406.6, "v": 844137.727, "qv": 349222596.7781, "taker_buy_qv": 173221233.9268, "taker_buy_valid": 1 }, "1631923200": { "opened": 1631923200, "o": 406.8, "h": 420.0, "l": 401.5, "c": 410.7, "v": 733479.739, "qv": 303442614.6176, "taker_buy_qv": 154348317.6655, "taker_buy_valid": 1 }, "1632009600": { "opened": 1632009600, "o": 410.8, "h": 419.0, "l": 402.8, "c": 408.6, "v": 743095.721, "qv": 305428364.0104, "taker_buy_qv": 150773174.2069, "taker_buy_valid": 1 }, "1632096000": { "opened": 1632096000, "o": 408.5, "h": 410.1, "l": 353.7, "c": 364.1, "v": 1865673.9401, "qv": 703797628.797956, "taker_buy_qv": 332657848.451965, "taker_buy_valid": 1 }, "1632182400": { "opened": 1632182400, "o": 364.1, "h": 376.0, "l": 336.8, "c": 344.4, "v": 1577059.1261, "qv": 566624712.031199, "taker_buy_qv": 284572679.57325, "taker_buy_valid": 1 }, "1632268800": { "opened": 1632268800, "o": 344.4, "h": 379.9, "l": 342.3, "c": 379.0, "v": 1085212.972, "qv": 394051611.6032, "taker_buy_qv": 201235269.5457, "taker_buy_valid": 1 }, "1632355200": { "opened": 1632355200, "o": 378.9, "h": 384.6, "l": 369.0, "c": 383.5, "v": 992215.176, "qv": 374836991.5699, "taker_buy_qv": 186466460.6826, "taker_buy_valid": 1 }, "1632441600": { "opened": 1632441600, "o": 383.5, "h": 385.3, "l": 333.6, "c": 355.0, "v": 1718950.219, "qv": 611327922.318234, "taker_buy_qv": 295986539.32521, "taker_buy_valid": 1 }, "1632528000": { "opened": 1632528000, "o": 355.0, "h": 360.8, "l": 343.2, "c": 349.6, "v": 916797.617, "qv": 322522702.0666, "taker_buy_qv": 159500728.5629, "taker_buy_valid": 1 }, "1632614400": { "opened": 1632614400, "o": 349.6, "h": 353.0, "l": 320.0, "c": 344.0, "v": 1538759.1618, "qv": 521735683.850301, "taker_buy_qv": 253455370.050686, "taker_buy_valid": 1 }, "1632700800": { "opened": 1632700800, "o": 344.0, "h": 357.6, "l": 335.0, "c": 335.5, "v": 956544.069, "qv": 332372476.5115, "taker_buy_qv": 164032359.6946, "taker_buy_valid": 1 }, "1632787200": { "opened": 1632787200, "o": 335.5, "h": 344.6, "l": 330.0, "c": 333.0, "v": 922077.227, "qv": 310828343.6974, "taker_buy_qv": 156013524.1282, "taker_buy_valid": 1 }, "1632873600": { "opened": 1632873600, "o": 332.9, "h": 375.4, "l": 331.2, "c": 367.7, "v": 1696420.045, "qv": 612547661.8839, "taker_buy_qv": 305701063.9109, "taker_buy_valid": 1 }, "1632960000": { "opened": 1632960000, "o": 367.7, "h": 388.8, "l": 366.4, "c": 387.5, "v": 1163674.206, "qv": 439628574.4184, "taker_buy_qv": 225216292.8013, "taker_buy_valid": 1 }, "1633046400": { "opened": 1633046400, "o": 387.5, "h": 423.4, "l": 381.5, "c": 421.5, "v": 1440336.041, "qv": 584311192.716, "taker_buy_qv": 302609132.0077, "taker_buy_valid": 1 }, "1633132800": { "opened": 1633132800, "o": 421.4, "h": 438.2, "l": 410.6, "c": 427.1, "v": 1039006.518, "qv": 441907791.7276, "taker_buy_qv": 225199900.6896, "taker_buy_valid": 1 }, "1633219200": { "opened": 1633219200, "o": 427.0, "h": 437.2, "l": 421.5, "c": 430.5, "v": 820910.792, "qv": 352575425.7036, "taker_buy_qv": 177745337.3787, "taker_buy_valid": 1 }, "1633305600": { "opened": 1633305600, "o": 430.5, "h": 430.9, "l": 410.9, "c": 426.3, "v": 974423.359, "qv": 410376184.3993, "taker_buy_qv": 208477271.8517, "taker_buy_valid": 1 }, "1633392000": { "opened": 1633392000, "o": 426.4, "h": 444.0, "l": 424.0, "c": 442.1, "v": 883699.828, "qv": 385403145.0597, "taker_buy_qv": 202048232.3482, "taker_buy_valid": 1 }, "1633478400": { "opened": 1633478400, "o": 442.0, "h": 442.8, "l": 414.7, "c": 434.9, "v": 1245088.683, "qv": 537791098.8015, "taker_buy_qv": 259708002.9502, "taker_buy_valid": 1 }, "1633564800": { "opened": 1633564800, "o": 434.9, "h": 450.0, "l": 423.6, "c": 438.5, "v": 1159098.7447, "qv": 509653579.8304, "taker_buy_qv": 264438982.3554, "taker_buy_valid": 1 }, "1633651200": { "opened": 1633651200, "o": 438.5, "h": 441.6, "l": 415.7, "c": 419.2, "v": 1505999.188, "qv": 644030609.2269, "taker_buy_qv": 318365991.6015, "taker_buy_valid": 1 }, "1633737600": { "opened": 1633737600, "o": 419.3, "h": 426.0, "l": 416.0, "c": 421.9, "v": 632123.526, "qv": 266856749.2173, "taker_buy_qv": 137240869.6649, "taker_buy_valid": 1 }, "1633824000": { "opened": 1633824000, "o": 421.9, "h": 422.3, "l": 402.0, "c": 404.1, "v": 729380.963, "qv": 302884829.9452, "taker_buy_qv": 150173542.0537, "taker_buy_valid": 1 }, "1633910400": { "opened": 1633910400, "o": 404.0, "h": 424.0, "l": 399.8, "c": 413.1, "v": 759924.884, "qv": 314882971.6098, "taker_buy_qv": 160663005.8374, "taker_buy_valid": 1 }, "1633996800": { "opened": 1633996800, "o": 413.2, "h": 444.5, "l": 392.2, "c": 444.2, "v": 1966630.183, "qv": 829580710.1162, "taker_buy_qv": 419640812.1219, "taker_buy_valid": 1 }, "1634083200": { "opened": 1634083200, "o": 444.1, "h": 471.8, "l": 432.3, "c": 470.8, "v": 3383303.439, "qv": 1542057671.3891, "taker_buy_qv": 779651509.732, "taker_buy_valid": 1 }, "1634169600": { "opened": 1634169600, "o": 470.7, "h": 482.8, "l": 461.2, "c": 472.7, "v": 1431305.925, "qv": 676261023.816744, "taker_buy_qv": 350671411.594244, "taker_buy_valid": 1 }, "1634256000": { "opened": 1634256000, "o": 472.7, "h": 478.0, "l": 450.8, "c": 474.5, "v": 1508188.787, "qv": 702474058.1554, "taker_buy_qv": 360145949.6193, "taker_buy_valid": 1 }, "1634342400": { "opened": 1634342400, "o": 474.5, "h": 484.7, "l": 423.0, "c": 465.8, "v": 1040477.571, "qv": 490585492.1044, "taker_buy_qv": 244799036.5714, "taker_buy_valid": 1 }, "1634428800": { "opened": 1634428800, "o": 465.8, "h": 472.4, "l": 454.2, "c": 470.9, "v": 890609.849, "qv": 414577714.959, "taker_buy_qv": 205355248.1758, "taker_buy_valid": 1 }, "1634515200": { "opened": 1634515200, "o": 471.0, "h": 487.6, "l": 466.4, "c": 484.9, "v": 1091006.031, "qv": 518750531.8773, "taker_buy_qv": 271176451.5119, "taker_buy_valid": 1 }, "1634601600": { "opened": 1634601600, "o": 485.0, "h": 497.6, "l": 480.3, "c": 488.1, "v": 912494.969, "qv": 445294411.0935, "taker_buy_qv": 225085951.4643, "taker_buy_valid": 1 }, "1634688000": { "opened": 1634688000, "o": 488.1, "h": 505.9, "l": 481.3, "c": 501.3, "v": 946412.94, "qv": 467959376.3972, "taker_buy_qv": 247248963.7968, "taker_buy_valid": 1 }, "1634774400": { "opened": 1634774400, "o": 501.3, "h": 504.9, "l": 466.0, "c": 470.9, "v": 1851835.929, "qv": 900310066.4435, "taker_buy_qv": 451159046.0223, "taker_buy_valid": 1 }, "1634860800": { "opened": 1634860800, "o": 470.9, "h": 498.0, "l": 470.7, "c": 479.3, "v": 1118876.638, "qv": 541705782.6395, "taker_buy_qv": 281187181.8491, "taker_buy_valid": 1 }, "1634947200": { "opened": 1634947200, "o": 479.3, "h": 485.7, "l": 472.6, "c": 485.5, "v": 521970.795, "qv": 250907116.8612, "taker_buy_qv": 129058618.3186, "taker_buy_valid": 1 }, "1635033600": { "opened": 1635033600, "o": 485.5, "h": 486.5, "l": 467.8, "c": 475.8, "v": 590939.031, "qv": 281745798.0897, "taker_buy_qv": 143292247.6794, "taker_buy_valid": 1 }, "1635120000": { "opened": 1635120000, "o": 475.8, "h": 488.6, "l": 474.7, "c": 485.1, "v": 632116.761, "qv": 305600064.9152, "taker_buy_qv": 160735031.4063, "taker_buy_valid": 1 }, "1635206400": { "opened": 1635206400, "o": 485.1, "h": 489.8, "l": 473.5, "c": 478.1, "v": 702610.184, "qv": 340191955.2634, "taker_buy_qv": 173245847.0757, "taker_buy_valid": 1 }, "1635292800": { "opened": 1635292800, "o": 478.2, "h": 486.4, "l": 435.3, "c": 448.7, "v": 1370950.214, "qv": 630367975.4475, "taker_buy_qv": 305180862.5071, "taker_buy_valid": 1 }, "1635379200": { "opened": 1635379200, "o": 448.7, "h": 494.8, "l": 446.4, "c": 491.9, "v": 1523900.006, "qv": 724786890.2403, "taker_buy_qv": 374277719.5819, "taker_buy_valid": 1 }, "1635465600": { "opened": 1635465600, "o": 492.0, "h": 533.61, "l": 487.6, "c": 530.3, "v": 1411851.4394, "qv": 720241822.825672, "taker_buy_qv": 391836939.857562, "taker_buy_valid": 1 }, "1635552000": { "opened": 1635552000, "o": 530.3, "h": 540.5, "l": 510.2, "c": 528.3, "v": 1095033.1264, "qv": 575511112.876323, "taker_buy_qv": 292522938.629933, "taker_buy_valid": 1 }, "1635638400": { "opened": 1635638400, "o": 528.4, "h": 535.0, "l": 508.9, "c": 524.6, "v": 1018991.819, "qv": 532431987.4044, "taker_buy_qv": 269374873.4912, "taker_buy_valid": 1 }, "1635724800": { "opened": 1635724800, "o": 524.6, "h": 551.9, "l": 511.0, "c": 551.3, "v": 1274272.0851, "qv": 679389556.770091, "taker_buy_qv": 358662328.211151, "taker_buy_valid": 1 }, "1635811200": { "opened": 1635811200, "o": 551.3, "h": 564.0, "l": 537.4, "c": 554.4, "v": 1153919.1399, "qv": 635985237.925595, "taker_buy_qv": 325078588.533195, "taker_buy_valid": 1 }, "1635897600": { "opened": 1635897600, "o": 554.4, "h": 570.1, "l": 537.5, "c": 568.4, "v": 1262766.5996, "qv": 699196827.647012, "taker_buy_qv": 369585015.515862, "taker_buy_valid": 1 }, "1635984000": { "opened": 1635984000, "o": 568.4, "h": 568.9, "l": 543.6, "c": 558.7, "v": 1052950.033, "qv": 584534661.6208, "taker_buy_qv": 295260799.9798, "taker_buy_valid": 1 }, "1636070400": { "opened": 1636070400, "o": 558.8, "h": 616.9, "l": 554.1, "c": 607.3, "v": 1989945.5433, "qv": 1187156588.997054, "taker_buy_qv": 614986723.355154, "taker_buy_valid": 1 }, "1636156800": { "opened": 1636156800, "o": 607.3, "h": 637.8, "l": 595.1, "c": 637.7, "v": 1366385.957, "qv": 838291690.084161, "taker_buy_qv": 418001220.355981, "taker_buy_valid": 1 }, "1636243200": { "opened": 1636243200, "o": 637.7, "h": 669.3, "l": 630.5, "c": 649.6, "v": 1476373.2487, "qv": 968328578.142363, "taker_buy_qv": 482470217.683793, "taker_buy_valid": 1 }, "1636329600": { "opened": 1636329600, "o": 649.5, "h": 655.7, "l": 631.0, "c": 653.5, "v": 1290096.384, "qv": 829833782.4209, "taker_buy_qv": 413906018.5439, "taker_buy_valid": 1 }, "1636416000": { "opened": 1636416000, "o": 653.6, "h": 656.7, "l": 631.9, "c": 635.0, "v": 879119.398, "qv": 565719151.0885, "taker_buy_qv": 281960401.4051, "taker_buy_valid": 1 }, "1636502400": { "opened": 1636502400, "o": 635.0, "h": 662.9, "l": 573.0, "c": 614.1, "v": 1814654.086, "qv": 1144508386.2603, "taker_buy_qv": 553767086.3746, "taker_buy_valid": 1 }, "1636588800": { "opened": 1636588800, "o": 614.2, "h": 635.2, "l": 605.7, "c": 628.4, "v": 1019740.949, "qv": 635981486.4901, "taker_buy_qv": 324403092.2915, "taker_buy_valid": 1 }, "1636675200": { "opened": 1636675200, "o": 628.4, "h": 634.5, "l": 602.7, "c": 626.9, "v": 1012909.088, "qv": 628792038.9268, "taker_buy_qv": 312576942.1893, "taker_buy_valid": 1 }, "1636761600": { "opened": 1636761600, "o": 626.8, "h": 655.0, "l": 619.6, "c": 649.5, "v": 900107.757, "qv": 574247361.3526, "taker_buy_qv": 295324224.1481, "taker_buy_valid": 1 }, "1636848000": { "opened": 1636848000, "o": 649.5, "h": 661.0, "l": 634.5, "c": 650.8, "v": 933689.139, "qv": 605300515.2465, "taker_buy_qv": 296682830.3456, "taker_buy_valid": 1 }, "1636934400": { "opened": 1636934400, "o": 650.7, "h": 659.5, "l": 630.3, "c": 633.8, "v": 953989.634, "qv": 615298900.6627, "taker_buy_qv": 294013379.1506, "taker_buy_valid": 1 }, "1637020800": { "opened": 1637020800, "o": 633.9, "h": 635.2, "l": 573.7, "c": 588.7, "v": 2200954.903, "qv": 1320193365.0954, "taker_buy_qv": 636121482.4142, "taker_buy_valid": 1 }, "1637107200": { "opened": 1637107200, "o": 588.8, "h": 592.6, "l": 553.7, "c": 578.0, "v": 1453408.555, "qv": 832762537.5207, "taker_buy_qv": 416941222.8617, "taker_buy_valid": 1 }, "1637193600": { "opened": 1637193600, "o": 577.9, "h": 588.2, "l": 510.0, "c": 531.8, "v": 1750338.428, "qv": 965930426.1507, "taker_buy_qv": 471075433.5588, "taker_buy_valid": 1 }, "1637280000": { "opened": 1637280000, "o": 531.9, "h": 585.5, "l": 523.9, "c": 581.0, "v": 1300787.958, "qv": 726611378.2376, "taker_buy_qv": 366593185.6816, "taker_buy_valid": 1 }, "1637366400": { "opened": 1637366400, "o": 581.0, "h": 604.8, "l": 572.6, "c": 604.3, "v": 1119517.131, "qv": 657161664.3158, "taker_buy_qv": 327615767.3645, "taker_buy_valid": 1 }, "1637452800": { "opened": 1637452800, "o": 604.4, "h": 605.2, "l": 579.6, "c": 584.0, "v": 970133.807, "qv": 572049351.412, "taker_buy_qv": 282971141.0656, "taker_buy_valid": 1 }, "1637539200": { "opened": 1637539200, "o": 584.0, "h": 585.5, "l": 553.8, "c": 559.3, "v": 1141002.755, "qv": 650028588.5166, "taker_buy_qv": 322893754.604, "taker_buy_valid": 1 }, "1637625600": { "opened": 1637625600, "o": 559.4, "h": 605.0, "l": 557.9, "c": 591.1, "v": 1202541.917, "qv": 700415875.4591, "taker_buy_qv": 355485660.3154, "taker_buy_valid": 1 }, "1637712000": { "opened": 1637712000, "o": 591.1, "h": 594.3, "l": 576.8, "c": 590.3, "v": 1079667.803, "qv": 632805869.1918, "taker_buy_qv": 318092960.3371, "taker_buy_valid": 1 }, "1637798400": { "opened": 1637798400, "o": 590.4, "h": 650.0, "l": 587.4, "c": 639.1, "v": 1536194.042, "qv": 958625175.4105, "taker_buy_qv": 489988789.4971, "taker_buy_valid": 1 }, "1637884800": { "opened": 1637884800, "o": 639.1, "h": 657.9, "l": 564.2, "c": 587.3, "v": 2413553.439, "qv": 1447846558.5573, "taker_buy_qv": 713762317.6029, "taker_buy_valid": 1 }, "1637971200": { "opened": 1637971200, "o": 587.2, "h": 621.3, "l": 582.6, "c": 599.9, "v": 1183849.36, "qv": 712876474.9266, "taker_buy_qv": 366634591.7336, "taker_buy_valid": 1 }, "1638057600": { "opened": 1638057600, "o": 599.9, "h": 612.9, "l": 571.6, "c": 611.3, "v": 1281130.351, "qv": 757806021.786, "taker_buy_qv": 377217502.8542, "taker_buy_valid": 1 }, "1638144000": { "opened": 1638144000, "o": 611.4, "h": 629.0, "l": 601.6, "c": 623.4, "v": 1090520.864, "qv": 672538451.6903, "taker_buy_qv": 345899573.4057, "taker_buy_valid": 1 }, "1638230400": { "opened": 1638230400, "o": 623.5, "h": 635.0, "l": 602.6, "c": 622.5, "v": 1380656.205, "qv": 858030125.9787, "taker_buy_qv": 434270015.6961, "taker_buy_valid": 1 }, "1638316800": { "opened": 1638316800, "o": 622.5, "h": 649.8, "l": 618.2, "c": 627.5, "v": 1384101.087, "qv": 879872431.1519, "taker_buy_qv": 443639554.4136, "taker_buy_valid": 1 }, "1638403200": { "opened": 1638403200, "o": 627.5, "h": 630.9, "l": 605.5, "c": 619.9, "v": 1104596.881, "qv": 685357094.9824, "taker_buy_qv": 336493098.1181, "taker_buy_valid": 1 }, "1638489600": { "opened": 1638489600, "o": 619.9, "h": 628.0, "l": 574.0, "c": 595.0, "v": 1250950.167, "qv": 758470254.7318, "taker_buy_qv": 370745476.1359, "taker_buy_valid": 1 }, "1638576000": { "opened": 1638576000, "o": 595.1, "h": 596.0, "l": 489.2, "c": 568.6, "v": 2611783.647, "qv": 1425050943.3721, "taker_buy_qv": 688193069.5578, "taker_buy_valid": 1 }, "1638662400": { "opened": 1638662400, "o": 568.5, "h": 582.0, "l": 539.9, "c": 557.8, "v": 1258393.72, "qv": 707167735.8036, "taker_buy_qv": 353742720.7683, "taker_buy_valid": 1 }, "1638748800": { "opened": 1638748800, "o": 557.7, "h": 593.0, "l": 533.0, "c": 587.5, "v": 2005928.932, "qv": 1119432809.5291, "taker_buy_qv": 569630285.3942, "taker_buy_valid": 1 }, "1638835200": { "opened": 1638835200, "o": 587.5, "h": 594.1, "l": 572.2, "c": 578.7, "v": 1017363.943, "qv": 595103047.9773, "taker_buy_qv": 303717026.8277, "taker_buy_valid": 1 }, "1638921600": { "opened": 1638921600, "o": 578.7, "h": 607.6, "l": 567.0, "c": 607.2, "v": 1113215.449, "qv": 651285928.0383, "taker_buy_qv": 329800182.1351, "taker_buy_valid": 1 }, "1639008000": { "opened": 1639008000, "o": 607.3, "h": 617.0, "l": 567.7, "c": 570.2, "v": 1096635.012, "qv": 648380380.7178, "taker_buy_qv": 317731203.8656, "taker_buy_valid": 1 }, "1639094400": { "opened": 1639094400, "o": 570.2, "h": 595.1, "l": 550.2, "c": 552.4, "v": 1083121.564, "qv": 621292933.926, "taker_buy_qv": 314474588.1019, "taker_buy_valid": 1 }, "1639180800": { "opened": 1639180800, "o": 552.5, "h": 572.7, "l": 542.0, "c": 564.5, "v": 950448.474, "qv": 529027286.0263, "taker_buy_qv": 269008578.7261, "taker_buy_valid": 1 }, "1639267200": { "opened": 1639267200, "o": 564.6, "h": 574.8, "l": 559.3, "c": 570.3, "v": 544940.336, "qv": 308334857.2714, "taker_buy_qv": 159043434.4895, "taker_buy_valid": 1 }, "1639353600": { "opened": 1639353600, "o": 570.3, "h": 572.2, "l": 511.1, "c": 521.0, "v": 1037150.705, "qv": 558660545.4829, "taker_buy_qv": 267720996.4967, "taker_buy_valid": 1 }, "1639440000": { "opened": 1639440000, "o": 521.0, "h": 535.8, "l": 509.7, "c": 528.1, "v": 1263782.101, "qv": 660926721.8958, "taker_buy_qv": 330040896.6269, "taker_buy_valid": 1 }, "1639526400": { "opened": 1639526400, "o": 528.0, "h": 546.7, "l": 501.6, "c": 541.1, "v": 1147515.305, "qv": 604825337.5588, "taker_buy_qv": 300705526.32, "taker_buy_valid": 1 }, "1639612800": { "opened": 1639612800, "o": 541.1, "h": 545.3, "l": 524.8, "c": 526.2, "v": 735504.682, "qv": 394779330.6026, "taker_buy_qv": 196115463.6768, "taker_buy_valid": 1 }, "1639699200": { "opened": 1639699200, "o": 526.2, "h": 535.8, "l": 511.0, "c": 525.5, "v": 921732.763, "qv": 484731644.0489, "taker_buy_qv": 239896688.5116, "taker_buy_valid": 1 }, "1639785600": { "opened": 1639785600, "o": 525.5, "h": 537.8, "l": 515.0, "c": 533.9, "v": 580436.098, "qv": 306816951.2816, "taker_buy_qv": 157516909.2405, "taker_buy_valid": 1 }, "1639872000": { "opened": 1639872000, "o": 533.9, "h": 544.4, "l": 527.1, "c": 529.8, "v": 540256.684, "qv": 289149894.6572, "taker_buy_qv": 145637296.775, "taker_buy_valid": 1 }, "1639958400": { "opened": 1639958400, "o": 529.8, "h": 534.8, "l": 505.6, "c": 524.0, "v": 727454.212, "qv": 377351552.6286, "taker_buy_qv": 184530907.7199, "taker_buy_valid": 1 }, "1640044800": { "opened": 1640044800, "o": 524.0, "h": 535.7, "l": 509.8, "c": 528.3, "v": 686439.708, "qv": 362435440.6159, "taker_buy_qv": 185860057.3185, "taker_buy_valid": 1 }, "1640131200": { "opened": 1640131200, "o": 528.4, "h": 545.0, "l": 527.2, "c": 533.6, "v": 721787.109, "qv": 386718252.4613, "taker_buy_qv": 197287087.8335, "taker_buy_valid": 1 }, "1640217600": { "opened": 1640217600, "o": 533.6, "h": 552.6, "l": 524.3, "c": 549.0, "v": 844421.954, "qv": 452954925.0665, "taker_buy_qv": 233299578.792, "taker_buy_valid": 1 }, "1640304000": { "opened": 1640304000, "o": 549.0, "h": 554.4, "l": 537.4, "c": 542.1, "v": 665688.415, "qv": 363769480.7955, "taker_buy_qv": 182325595.9224, "taker_buy_valid": 1 }, "1640390400": { "opened": 1640390400, "o": 542.1, "h": 550.5, "l": 539.1, "c": 547.4, "v": 455399.793, "qv": 248401383.1592, "taker_buy_qv": 125325925.4399, "taker_buy_valid": 1 }, "1640476800": { "opened": 1640476800, "o": 547.4, "h": 549.3, "l": 535.6, "c": 546.4, "v": 536338.775, "qv": 291474552.8352, "taker_buy_qv": 149387990.7642, "taker_buy_valid": 1 }, "1640563200": { "opened": 1640563200, "o": 546.5, "h": 572.0, "l": 543.1, "c": 563.7, "v": 803473.155, "qv": 448470409.7036, "taker_buy_qv": 236068996.8477, "taker_buy_valid": 1 }, "1640649600": { "opened": 1640649600, "o": 563.7, "h": 563.7, "l": 528.4, "c": 534.2, "v": 1002556.271, "qv": 547720713.5012, "taker_buy_qv": 267063481.6691, "taker_buy_valid": 1 }, "1640736000": { "opened": 1640736000, "o": 534.2, "h": 540.5, "l": 510.3, "c": 514.5, "v": 740117.867, "qv": 390415720.3118, "taker_buy_qv": 186049723.4879, "taker_buy_valid": 1 }, "1640822400": { "opened": 1640822400, "o": 514.5, "h": 527.8, "l": 508.3, "c": 518.5, "v": 639166.717, "qv": 331680388.3552, "taker_buy_qv": 164269838.9279, "taker_buy_valid": 1 }, "1640908800": { "opened": 1640908800, "o": 518.6, "h": 528.3, "l": 506.0, "c": 511.4, "v": 677844.749, "qv": 350384267.7, "taker_buy_qv": 169196390.5897, "taker_buy_valid": 1 }, "1640995200": { "opened": 1640995200, "o": 511.5, "h": 527.9, "l": 511.4, "c": 527.3, "v": 446171.541, "qv": 231696121.2996, "taker_buy_qv": 118795531.093, "taker_buy_valid": 1 }, "1641081600": { "opened": 1641081600, "o": 527.4, "h": 533.9, "l": 518.0, "c": 531.0, "v": 404475.541, "qv": 212693827.9376, "taker_buy_qv": 105821746.9582, "taker_buy_valid": 1 }, "1641168000": { "opened": 1641168000, "o": 531.0, "h": 532.8, "l": 510.0, "c": 511.9, "v": 663841.021, "qv": 345896511.2778, "taker_buy_qv": 160218591.7212, "taker_buy_valid": 1 }, "1641254400": { "opened": 1641254400, "o": 511.9, "h": 520.0, "l": 502.0, "c": 506.9, "v": 687436.638, "qv": 351709153.0318, "taker_buy_qv": 173854830.3378, "taker_buy_valid": 1 }, "1641340800": { "opened": 1641340800, "o": 506.9, "h": 516.0, "l": 457.0, "c": 474.1, "v": 985152.004, "qv": 487039058.787, "taker_buy_qv": 231667717.7675, "taker_buy_valid": 1 }, "1641427200": { "opened": 1641427200, "o": 474.2, "h": 481.3, "l": 458.8, "c": 472.6, "v": 986669.9, "qv": 462959866.6669, "taker_buy_qv": 226927150.9018, "taker_buy_valid": 1 }, "1641513600": { "opened": 1641513600, "o": 472.6, "h": 473.9, "l": 437.5, "c": 448.1, "v": 1331260.03, "qv": 600028684.1946, "taker_buy_qv": 293413191.1806, "taker_buy_valid": 1 }, "1641600000": { "opened": 1641600000, "o": 448.1, "h": 459.7, "l": 415.0, "c": 429.9, "v": 1062788.589, "qv": 464082732.8109, "taker_buy_qv": 223858210.4121, "taker_buy_valid": 1 }, "1641686400": { "opened": 1641686400, "o": 429.8, "h": 444.5, "l": 427.0, "c": 438.7, "v": 688777.347, "qv": 299514285.4251, "taker_buy_qv": 152326150.6956, "taker_buy_valid": 1 }, "1641772800": { "opened": 1641772800, "o": 438.8, "h": 445.5, "l": 405.6, "c": 424.7, "v": 1221504.738, "qv": 518143646.508, "taker_buy_qv": 254094710.5416, "taker_buy_valid": 1 }, "1641859200": { "opened": 1641859200, "o": 424.8, "h": 467.7, "l": 421.3, "c": 463.6, "v": 1266092.819, "qv": 571335667.7927, "taker_buy_qv": 285974081.1136, "taker_buy_valid": 1 }, "1641945600": { "opened": 1641945600, "o": 463.6, "h": 489.9, "l": 456.6, "c": 487.8, "v": 836124.928, "qv": 395395226.9867, "taker_buy_qv": 200326634.2946, "taker_buy_valid": 1 }, "1642032000": { "opened": 1642032000, "o": 487.8, "h": 489.8, "l": 466.5, "c": 475.2, "v": 908052.937, "qv": 434855256.5301, "taker_buy_qv": 212967489.4348, "taker_buy_valid": 1 }, "1642118400": { "opened": 1642118400, "o": 475.1, "h": 492.3, "l": 467.6, "c": 490.0, "v": 797022.181, "qv": 383070562.1503, "taker_buy_qv": 191940595.492, "taker_buy_valid": 1 }, "1642204800": { "opened": 1642204800, "o": 489.9, "h": 500.9, "l": 485.0, "c": 494.5, "v": 548626.203, "qv": 270831128.9543, "taker_buy_qv": 135196757.8088, "taker_buy_valid": 1 }, "1642291200": { "opened": 1642291200, "o": 494.5, "h": 506.0, "l": 488.6, "c": 498.6, "v": 507042.332, "qv": 251862226.2236, "taker_buy_qv": 126955976.8741, "taker_buy_valid": 1 }, "1642377600": { "opened": 1642377600, "o": 498.6, "h": 499.1, "l": 466.9, "c": 475.2, "v": 757806.035, "qv": 363254557.7459, "taker_buy_qv": 175776792.5506, "taker_buy_valid": 1 }, "1642464000": { "opened": 1642464000, "o": 475.1, "h": 479.6, "l": 457.2, "c": 471.4, "v": 707501.577, "qv": 330240013.3563, "taker_buy_qv": 162364731.6517, "taker_buy_valid": 1 }, "1642550400": { "opened": 1642550400, "o": 471.5, "h": 473.1, "l": 453.7, "c": 461.9, "v": 585750.3, "qv": 272375832.0181, "taker_buy_qv": 134181496.3553, "taker_buy_valid": 1 }, "1642636800": { "opened": 1642636800, "o": 461.9, "h": 478.7, "l": 438.2, "c": 440.2, "v": 1137854.894, "qv": 528565003.8169, "taker_buy_qv": 265571291.5449, "taker_buy_valid": 1 }, "1642723200": { "opened": 1642723200, "o": 440.2, "h": 444.6, "l": 373.7, "c": 383.9, "v": 1891179.594, "qv": 780737529.9346, "taker_buy_qv": 381743544.5111, "taker_buy_valid": 1 }, "1642809600": { "opened": 1642809600, "o": 383.8, "h": 389.6, "l": 336.3, "c": 358.3, "v": 2635609.386, "qv": 949889475.2338, "taker_buy_qv": 469510550.9883, "taker_buy_valid": 1 }, "1642896000": { "opened": 1642896000, "o": 358.3, "h": 389.0, "l": 356.3, "c": 383.9, "v": 1297043.923, "qv": 486432084.5722, "taker_buy_qv": 243330333.4258, "taker_buy_valid": 1 }, "1642982400": { "opened": 1642982400, "o": 384.0, "h": 384.0, "l": 336.0, "c": 371.3, "v": 1900214.42, "qv": 674434639.6883, "taker_buy_qv": 333557486.5505, "taker_buy_valid": 1 }, "1643068800": { "opened": 1643068800, "o": 371.2, "h": 389.5, "l": 357.4, "c": 385.1, "v": 1006111.155, "qv": 374436795.3877, "taker_buy_qv": 189366617.1185, "taker_buy_valid": 1 }, "1643155200": { "opened": 1643155200, "o": 385.1, "h": 402.4, "l": 366.4, "c": 375.1, "v": 1073520.172, "qv": 413788334.1036, "taker_buy_qv": 208804261.6785, "taker_buy_valid": 1 }, "1643241600": { "opened": 1643241600, "o": 375.1, "h": 393.8, "l": 360.0, "c": 389.9, "v": 962060.888, "qv": 358493434.8504, "taker_buy_qv": 175473344.5241, "taker_buy_valid": 1 }, "1643328000": { "opened": 1643328000, "o": 389.9, "h": 395.9, "l": 375.8, "c": 385.9, "v": 752320.615, "qv": 290426869.6174, "taker_buy_qv": 149191637.3446, "taker_buy_valid": 1 }, "1643414400": { "opened": 1643414400, "o": 385.9, "h": 397.3, "l": 380.7, "c": 389.3, "v": 534573.782, "qv": 207593040.2279, "taker_buy_qv": 102193937.2444, "taker_buy_valid": 1 }, "1643500800": { "opened": 1643500800, "o": 389.4, "h": 389.6, "l": 372.2, "c": 377.2, "v": 536436.123, "qv": 204652766.3272, "taker_buy_qv": 98025189.9016, "taker_buy_valid": 1 }, "1643587200": { "opened": 1643587200, "o": 377.2, "h": 385.4, "l": 365.2, "c": 374.3, "v": 620113.734, "qv": 232898450.6479, "taker_buy_qv": 112651437.3032, "taker_buy_valid": 1 }, "1643673600": { "opened": 1643673600, "o": 374.4, "h": 388.4, "l": 373.7, "c": 384.2, "v": 555347.277, "qv": 212697945.1107, "taker_buy_qv": 110293234.4083, "taker_buy_valid": 1 }, "1643760000": { "opened": 1643760000, "o": 384.1, "h": 386.1, "l": 366.1, "c": 366.9, "v": 572340.04, "qv": 215596317.4431, "taker_buy_qv": 102886669.806, "taker_buy_valid": 1 }, "1643846400": { "opened": 1643846400, "o": 367.1, "h": 372.4, "l": 359.6, "c": 372.3, "v": 495715.227, "qv": 181299666.3064, "taker_buy_qv": 88275011.5879, "taker_buy_valid": 1 }, "1643932800": { "opened": 1643932800, "o": 372.2, "h": 399.7, "l": 369.5, "c": 399.5, "v": 849825.828, "qv": 326468411.3554, "taker_buy_qv": 175306007.4232, "taker_buy_valid": 1 }, "1644019200": { "opened": 1644019200, "o": 399.6, "h": 431.0, "l": 396.3, "c": 413.7, "v": 1031046.87, "qv": 429828793.049, "taker_buy_qv": 216978975.2392, "taker_buy_valid": 1 }, "1644105600": { "opened": 1644105600, "o": 413.8, "h": 422.5, "l": 407.0, "c": 419.9, "v": 542631.176, "qv": 225211627.8565, "taker_buy_qv": 115280470.3142, "taker_buy_valid": 1 }, "1644192000": { "opened": 1644192000, "o": 419.9, "h": 439.0, "l": 413.3, "c": 433.5, "v": 758247.667, "qv": 326074842.5938, "taker_buy_qv": 168228778.1696, "taker_buy_valid": 1 }, "1644278400": { "opened": 1644278400, "o": 433.5, "h": 445.4, "l": 406.2, "c": 407.8, "v": 1148555.321, "qv": 484080748.7926, "taker_buy_qv": 234349470.0003, "taker_buy_valid": 1 }, "1644364800": { "opened": 1644364800, "o": 407.9, "h": 427.7, "l": 407.1, "c": 422.9, "v": 633880.431, "qv": 265055577.1978, "taker_buy_qv": 136102659.7955, "taker_buy_valid": 1 }, "1644451200": { "opened": 1644451200, "o": 422.9, "h": 434.9, "l": 410.0, "c": 414.7, "v": 956240.339, "qv": 403767915.0088, "taker_buy_qv": 201393978.0868, "taker_buy_valid": 1 }, "1644537600": { "opened": 1644537600, "o": 414.7, "h": 418.9, "l": 390.5, "c": 400.0, "v": 700843.2, "qv": 286858834.3641, "taker_buy_qv": 139329643.6746, "taker_buy_valid": 1 }, "1644624000": { "opened": 1644624000, "o": 400.0, "h": 407.1, "l": 393.3, "c": 403.6, "v": 521080.237, "qv": 208673604.9611, "taker_buy_qv": 103312876.227, "taker_buy_valid": 1 }, "1644710400": { "opened": 1644710400, "o": 403.6, "h": 407.8, "l": 394.7, "c": 397.9, "v": 388657.052, "qv": 156144929.8226, "taker_buy_qv": 74722055.676, "taker_buy_valid": 1 }, "1644796800": { "opened": 1644796800, "o": 398.0, "h": 404.5, "l": 390.6, "c": 403.4, "v": 472210.318, "qv": 187826631.9452, "taker_buy_qv": 94111239.337, "taker_buy_valid": 1 }, "1644883200": { "opened": 1644883200, "o": 403.4, "h": 443.0, "l": 402.7, "c": 432.4, "v": 1184143.99, "qv": 505124380.0128, "taker_buy_qv": 258975010.5524, "taker_buy_valid": 1 }, "1644969600": { "opened": 1644969600, "o": 432.4, "h": 433.5, "l": 422.2, "c": 427.3, "v": 606252.493, "qv": 259874383.3159, "taker_buy_qv": 128700291.5079, "taker_buy_valid": 1 }, "1645056000": { "opened": 1645056000, "o": 427.3, "h": 431.1, "l": 400.0, "c": 402.4, "v": 661874.717, "qv": 275709832.7181, "taker_buy_qv": 133101455.9761, "taker_buy_valid": 1 }, "1645142400": { "opened": 1645142400, "o": 402.4, "h": 411.0, "l": 392.2, "c": 399.2, "v": 611936.679, "qv": 245671823.9169, "taker_buy_qv": 117197127.9116, "taker_buy_valid": 1 }, "1645228800": { "opened": 1645228800, "o": 399.2, "h": 406.4, "l": 393.0, "c": 399.8, "v": 410279.304, "qv": 164154087.3112, "taker_buy_qv": 80728447.7264, "taker_buy_valid": 1 }, "1645315200": { "opened": 1645315200, "o": 399.8, "h": 400.0, "l": 375.0, "c": 380.6, "v": 624148.525, "qv": 239051430.9718, "taker_buy_qv": 112546478.8921, "taker_buy_valid": 1 }, "1645401600": { "opened": 1645401600, "o": 380.7, "h": 393.7, "l": 355.0, "c": 356.6, "v": 1219652.481, "qv": 457114758.2113, "taker_buy_qv": 217373414.3592, "taker_buy_valid": 1 }, "1645488000": { "opened": 1645488000, "o": 356.7, "h": 375.4, "l": 348.7, "c": 374.3, "v": 940456.822, "qv": 340225406.7727, "taker_buy_qv": 170275677.3903, "taker_buy_valid": 1 }, "1645574400": { "opened": 1645574400, "o": 374.3, "h": 384.2, "l": 365.3, "c": 365.6, "v": 698692.661, "qv": 262913145.3207, "taker_buy_qv": 134116946.4908, "taker_buy_valid": 1 }, "1645660800": { "opened": 1645660800, "o": 365.6, "h": 371.3, "l": 323.5, "c": 361.2, "v": 1949035.935, "qv": 670530462.9295, "taker_buy_qv": 330345418.9014, "taker_buy_valid": 1 }, "1645747200": { "opened": 1645747200, "o": 361.2, "h": 377.2, "l": 356.8, "c": 375.0, "v": 783242.16, "qv": 286459035.4918, "taker_buy_qv": 145493287.0121, "taker_buy_valid": 1 }, "1645833600": { "opened": 1645833600, "o": 375.0, "h": 386.1, "l": 370.5, "c": 373.7, "v": 548687.941, "qv": 206711446.3645, "taker_buy_qv": 101772066.8921, "taker_buy_valid": 1 }, "1645920000": { "opened": 1645920000, "o": 373.7, "h": 381.2, "l": 358.1, "c": 360.1, "v": 677364.949, "qv": 249999154.4557, "taker_buy_qv": 119749407.2912, "taker_buy_valid": 1 }, "1646006400": { "opened": 1646006400, "o": 360.1, "h": 397.2, "l": 355.8, "c": 395.6, "v": 773064.48, "qv": 289850493.0347, "taker_buy_qv": 147870067.6049, "taker_buy_valid": 1 }, "1646092800": { "opened": 1646092800, "o": 395.7, "h": 424.9, "l": 390.4, "c": 408.7, "v": 1403695.832, "qv": 570619625.5918, "taker_buy_qv": 291123112.7624, "taker_buy_valid": 1 }, "1646179200": { "opened": 1646179200, "o": 408.7, "h": 415.7, "l": 403.8, "c": 409.3, "v": 788499.443, "qv": 323372980.944, "taker_buy_qv": 161530363.1923, "taker_buy_valid": 1 }, "1646265600": { "opened": 1646265600, "o": 409.3, "h": 413.2, "l": 397.4, "c": 402.6, "v": 577002.325, "qv": 233991241.5175, "taker_buy_qv": 111773034.2541, "taker_buy_valid": 1 }, "1646352000": { "opened": 1646352000, "o": 402.6, "h": 403.5, "l": 372.0, "c": 374.2, "v": 756176.61, "qv": 294267657.1117, "taker_buy_qv": 143396928.6144, "taker_buy_valid": 1 }, "1646438400": { "opened": 1646438400, "o": 374.1, "h": 387.3, "l": 367.2, "c": 384.7, "v": 453970.242, "qv": 171261274.7136, "taker_buy_qv": 85923287.0657, "taker_buy_valid": 1 }, "1646524800": { "opened": 1646524800, "o": 384.8, "h": 387.3, "l": 371.6, "c": 375.0, "v": 489079.158, "qv": 185729892.8404, "taker_buy_qv": 91373487.9699, "taker_buy_valid": 1 }, "1646611200": { "opened": 1646611200, "o": 375.0, "h": 385.9, "l": 362.8, "c": 380.6, "v": 949294.91, "qv": 356471656.4455, "taker_buy_qv": 175096096.3562, "taker_buy_valid": 1 }, "1646697600": { "opened": 1646697600, "o": 380.6, "h": 388.7, "l": 375.3, "c": 381.4, "v": 647492.047, "qv": 247897754.6279, "taker_buy_qv": 123046986.7479, "taker_buy_valid": 1 }, "1646784000": { "opened": 1646784000, "o": 381.4, "h": 402.7, "l": 381.0, "c": 393.2, "v": 1012850.747, "qv": 399432781.3146, "taker_buy_qv": 203772734.0077, "taker_buy_valid": 1 }, "1646870400": { "opened": 1646870400, "o": 393.2, "h": 394.5, "l": 363.0, "c": 372.0, "v": 791332.984, "qv": 296391848.9077, "taker_buy_qv": 142819545.6778, "taker_buy_valid": 1 }, "1646956800": { "opened": 1646956800, "o": 372.1, "h": 380.0, "l": 364.7, "c": 371.9, "v": 510174.586, "qv": 189829352.1348, "taker_buy_qv": 96095000.8736, "taker_buy_valid": 1 }, "1647043200": { "opened": 1647043200, "o": 371.9, "h": 379.2, "l": 371.1, "c": 372.4, "v": 402475.646, "qv": 151304077.1742, "taker_buy_qv": 77590495.6075, "taker_buy_valid": 1 }, "1647129600": { "opened": 1647129600, "o": 372.4, "h": 377.2, "l": 360.1, "c": 361.4, "v": 424762.642, "qv": 157468699.6473, "taker_buy_qv": 77654359.6298, "taker_buy_valid": 1 }, "1647216000": { "opened": 1647216000, "o": 361.4, "h": 373.9, "l": 359.5, "c": 373.4, "v": 467814.984, "qv": 171918309.3804, "taker_buy_qv": 86863054.0619, "taker_buy_valid": 1 }, "1647302400": { "opened": 1647302400, "o": 373.4, "h": 374.7, "l": 361.7, "c": 371.7, "v": 440890.823, "qv": 162504505.4955, "taker_buy_qv": 83812528.144, "taker_buy_valid": 1 }, "1647388800": { "opened": 1647388800, "o": 371.7, "h": 386.6, "l": 367.8, "c": 385.4, "v": 668878.615, "qv": 252390066.8971, "taker_buy_qv": 130532391.6677, "taker_buy_valid": 1 }, "1647475200": { "opened": 1647475200, "o": 385.3, "h": 393.5, "l": 381.7, "c": 391.8, "v": 569457.408, "qv": 220668680.0061, "taker_buy_qv": 115192595.5742, "taker_buy_valid": 1 }, "1647561600": { "opened": 1647561600, "o": 391.9, "h": 400.0, "l": 384.0, "c": 397.2, "v": 553763.586, "qv": 216435335.2584, "taker_buy_qv": 114017596.6064, "taker_buy_valid": 1 }, "1647648000": { "opened": 1647648000, "o": 397.2, "h": 406.4, "l": 394.9, "c": 399.9, "v": 459996.613, "qv": 184226934.2762, "taker_buy_qv": 94497270.1491, "taker_buy_valid": 1 }, "1647734400": { "opened": 1647734400, "o": 399.9, "h": 400.8, "l": 386.2, "c": 390.8, "v": 398984.429, "qv": 156927918.921, "taker_buy_qv": 78795336.6725, "taker_buy_valid": 1 }, "1647820800": { "opened": 1647820800, "o": 390.8, "h": 399.5, "l": 384.8, "c": 396.0, "v": 541479.78, "qv": 213220417.4339, "taker_buy_qv": 110626614.5818, "taker_buy_valid": 1 }, "1647907200": { "opened": 1647907200, "o": 396.0, "h": 410.0, "l": 394.8, "c": 404.3, "v": 609034.607, "qv": 246686059.4737, "taker_buy_qv": 130032629.1414, "taker_buy_valid": 1 }, "1647993600": { "opened": 1647993600, "o": 404.3, "h": 411.7, "l": 397.9, "c": 408.4, "v": 535891.79, "qv": 216596978.3039, "taker_buy_qv": 111394004.2289, "taker_buy_valid": 1 }, "1648080000": { "opened": 1648080000, "o": 408.4, "h": 416.6, "l": 405.0, "c": 414.2, "v": 598366.115, "qv": 246062725.2176, "taker_buy_qv": 126972659.0136, "taker_buy_valid": 1 }, "1648166400": { "opened": 1648166400, "o": 414.2, "h": 421.5, "l": 405.5, "c": 410.3, "v": 609691.876, "qv": 252564500.671, "taker_buy_qv": 131186491.2242, "taker_buy_valid": 1 }, "1648252800": { "opened": 1648252800, "o": 410.3, "h": 416.4, "l": 407.5, "c": 415.8, "v": 280157.687, "qv": 115642732.4925, "taker_buy_qv": 60059598.8606, "taker_buy_valid": 1 }, "1648339200": { "opened": 1648339200, "o": 415.9, "h": 431.6, "l": 411.7, "c": 430.5, "v": 490998.1, "qv": 206354927.6384, "taker_buy_qv": 102988732.0453, "taker_buy_valid": 1 }, "1648425600": { "opened": 1648425600, "o": 430.6, "h": 441.0, "l": 427.6, "c": 430.2, "v": 719102.183, "qv": 312557900.7517, "taker_buy_qv": 154621914.4427, "taker_buy_valid": 1 }, "1648512000": { "opened": 1648512000, "o": 430.2, "h": 441.6, "l": 429.4, "c": 434.2, "v": 629773.894, "qv": 274292494.9875, "taker_buy_qv": 139912799.5996, "taker_buy_valid": 1 }, "1648598400": { "opened": 1648598400, "o": 434.2, "h": 449.3, "l": 425.5, "c": 442.1, "v": 768982.427, "qv": 337640530.5811, "taker_buy_qv": 174996873.4687, "taker_buy_valid": 1 }, "1648684800": { "opened": 1648684800, "o": 442.1, "h": 452.3, "l": 423.9, "c": 428.9, "v": 957924.695, "qv": 420218726.6781, "taker_buy_qv": 213573720.5281, "taker_buy_valid": 1 }, "1648771200": { "opened": 1648771200, "o": 428.9, "h": 448.2, "l": 412.8, "c": 447.7, "v": 971822.655, "qv": 420007037.5609, "taker_buy_qv": 214905535.8364, "taker_buy_valid": 1 }, "1648857600": { "opened": 1648857600, "o": 447.8, "h": 454.2, "l": 435.7, "c": 437.2, "v": 827864.885, "qv": 369703437.968, "taker_buy_qv": 182727591.2409, "taker_buy_valid": 1 }, "1648944000": { "opened": 1648944000, "o": 437.3, "h": 455.7, "l": 432.2, "c": 450.4, "v": 676230.892, "qv": 300737395.2241, "taker_buy_qv": 155431719.6767, "taker_buy_valid": 1 }, "1649030400": { "opened": 1649030400, "o": 450.4, "h": 450.5, "l": 433.4, "c": 447.6, "v": 736637.271, "qv": 326915235.4488, "taker_buy_qv": 161560425.5014, "taker_buy_valid": 1 }, "1649116800": { "opened": 1649116800, "o": 447.6, "h": 460.0, "l": 444.1, "c": 444.7, "v": 761168.725, "qv": 344439007.4977, "taker_buy_qv": 172926288.293, "taker_buy_valid": 1 }, "1649203200": { "opened": 1649203200, "o": 444.7, "h": 448.6, "l": 418.3, "c": 420.1, "v": 928930.806, "qv": 401489681.8239, "taker_buy_qv": 195831892.6871, "taker_buy_valid": 1 }, "1649289600": { "opened": 1649289600, "o": 420.1, "h": 450.0, "l": 416.2, "c": 436.0, "v": 717661.036, "qv": 308674406.1649, "taker_buy_qv": 156569023.9122, "taker_buy_valid": 1 }, "1649376000": { "opened": 1649376000, "o": 436.1, "h": 442.0, "l": 418.4, "c": 421.5, "v": 684600.074, "qv": 294837274.727, "taker_buy_qv": 145901958.467, "taker_buy_valid": 1 }, "1649462400": { "opened": 1649462400, "o": 421.5, "h": 428.2, "l": 419.6, "c": 426.6, "v": 356426.659, "qv": 151083668.0967, "taker_buy_qv": 75323075.1574, "taker_buy_valid": 1 }, "1649548800": { "opened": 1649548800, "o": 426.6, "h": 429.5, "l": 417.0, "c": 418.1, "v": 386650.883, "qv": 164022002.1582, "taker_buy_qv": 79381884.4048, "taker_buy_valid": 1 }, "1649635200": { "opened": 1649635200, "o": 418.1, "h": 419.7, "l": 391.2, "c": 394.6, "v": 856354.224, "qv": 348015114.8186, "taker_buy_qv": 170639466.928, "taker_buy_valid": 1 }, "1649721600": { "opened": 1649721600, "o": 394.6, "h": 417.1, "l": 392.4, "c": 413.6, "v": 729790.918, "qv": 297678247.1116, "taker_buy_qv": 152391191.9849, "taker_buy_valid": 1 }, "1649808000": { "opened": 1649808000, "o": 413.7, "h": 424.6, "l": 410.3, "c": 423.4, "v": 630077.277, "qv": 263365818.4243, "taker_buy_qv": 136975423.9552, "taker_buy_valid": 1 }, "1649894400": { "opened": 1649894400, "o": 423.4, "h": 426.9, "l": 411.3, "c": 414.7, "v": 464220.208, "qv": 194192225.9607, "taker_buy_qv": 96489642.9877, "taker_buy_valid": 1 }, "1649980800": { "opened": 1649980800, "o": 414.7, "h": 420.0, "l": 412.5, "c": 417.3, "v": 331730.773, "qv": 138219013.2094, "taker_buy_qv": 68239067.5465, "taker_buy_valid": 1 }, "1650067200": { "opened": 1650067200, "o": 417.3, "h": 419.0, "l": 411.6, "c": 417.3, "v": 237289.02, "qv": 98579512.0048, "taker_buy_qv": 49654933.4751, "taker_buy_valid": 1 }, "1650153600": { "opened": 1650153600, "o": 417.3, "h": 418.2, "l": 405.5, "c": 406.6, "v": 302390.726, "qv": 125179818.3567, "taker_buy_qv": 61294861.2011, "taker_buy_valid": 1 }, "1650240000": { "opened": 1650240000, "o": 406.7, "h": 418.0, "l": 396.2, "c": 416.8, "v": 628747.772, "qv": 255406129.1018, "taker_buy_qv": 129776528.0202, "taker_buy_valid": 1 }, "1650326400": { "opened": 1650326400, "o": 416.9, "h": 424.7, "l": 414.6, "c": 422.3, "v": 567586.931, "qv": 238184351.9582, "taker_buy_qv": 120241238.0221, "taker_buy_valid": 1 }, "1650412800": { "opened": 1650412800, "o": 422.3, "h": 431.4, "l": 414.9, "c": 418.4, "v": 677255.09, "qv": 286561981.3284, "taker_buy_qv": 148255259.396, "taker_buy_valid": 1 }, "1650499200": { "opened": 1650499200, "o": 418.4, "h": 426.0, "l": 401.2, "c": 404.9, "v": 771718.154, "qv": 322432006.8005, "taker_buy_qv": 161626483.3927, "taker_buy_valid": 1 }, "1650585600": { "opened": 1650585600, "o": 404.9, "h": 413.9, "l": 403.3, "c": 406.6, "v": 563521.049, "qv": 230501976.6605, "taker_buy_qv": 114526893.6731, "taker_buy_valid": 1 }, "1650672000": { "opened": 1650672000, "o": 406.6, "h": 408.1, "l": 397.3, "c": 401.1, "v": 339347.45, "qv": 137157329.9267, "taker_buy_qv": 66414494.8026, "taker_buy_valid": 1 }, "1650758400": { "opened": 1650758400, "o": 401.2, "h": 405.5, "l": 397.1, "c": 398.8, "v": 322889.805, "qv": 129744963.581, "taker_buy_qv": 62722447.7397, "taker_buy_valid": 1 }, "1650844800": { "opened": 1650844800, "o": 398.8, "h": 405.7, "l": 382.3, "c": 404.3, "v": 849798.678, "qv": 334326205.4269, "taker_buy_qv": 166883667.5986, "taker_buy_valid": 1 }, "1650931200": { "opened": 1650931200, "o": 404.4, "h": 407.5, "l": 380.8, "c": 385.9, "v": 629808.812, "qv": 248264999.2856, "taker_buy_qv": 121285209.71, "taker_buy_valid": 1 }, "1651017600": { "opened": 1651017600, "o": 386.0, "h": 394.8, "l": 383.3, "c": 391.3, "v": 567371.495, "qv": 221200838.1662, "taker_buy_qv": 110818405.6121, "taker_buy_valid": 1 }, "1651104000": { "opened": 1651104000, "o": 391.4, "h": 408.6, "l": 388.5, "c": 407.1, "v": 946336.334, "qv": 379597709.6867, "taker_buy_qv": 186576996.0813, "taker_buy_valid": 1 }, "1651190400": { "opened": 1651190400, "o": 407.2, "h": 410.7, "l": 389.7, "c": 393.0, "v": 694888.526, "qv": 277495560.7687, "taker_buy_qv": 137322409.224, "taker_buy_valid": 1 }, "1651276800": { "opened": 1651276800, "o": 393.0, "h": 399.9, "l": 376.3, "c": 377.1, "v": 574905.822, "qv": 224484821.4371, "taker_buy_qv": 104604833.6433, "taker_buy_valid": 1 }, "1651363200": { "opened": 1651363200, "o": 377.1, "h": 391.4, "l": 375.5, "c": 389.9, "v": 564144.673, "qv": 216874708.715, "taker_buy_qv": 107936479.1682, "taker_buy_valid": 1 }, "1651449600": { "opened": 1651449600, "o": 389.9, "h": 392.6, "l": 382.1, "c": 389.5, "v": 454918.112, "qv": 176653828.6666, "taker_buy_qv": 91309022.8112, "taker_buy_valid": 1 }, "1651536000": { "opened": 1651536000, "o": 389.5, "h": 392.3, "l": 379.8, "c": 383.9, "v": 388317.42, "qv": 150137733.5287, "taker_buy_qv": 75628380.2958, "taker_buy_valid": 1 }, "1651622400": { "opened": 1651622400, "o": 383.9, "h": 403.1, "l": 382.7, "c": 402.6, "v": 599066.682, "qv": 235145614.8909, "taker_buy_qv": 124075722.1498, "taker_buy_valid": 1 }, "1651708800": { "opened": 1651708800, "o": 402.6, "h": 413.6, "l": 370.7, "c": 378.4, "v": 1224114.512, "qv": 480461812.5141, "taker_buy_qv": 237456908.8888, "taker_buy_valid": 1 }, "1651795200": { "opened": 1651795200, "o": 378.5, "h": 383.3, "l": 370.6, "c": 379.1, "v": 702441.419, "qv": 265287421.9414, "taker_buy_qv": 134356330.3265, "taker_buy_valid": 1 }, "1651881600": { "opened": 1651881600, "o": 379.1, "h": 380.6, "l": 360.1, "c": 365.5, "v": 554852.531, "qv": 207175988.6536, "taker_buy_qv": 95472635.978, "taker_buy_valid": 1 }, "1651968000": { "opened": 1651968000, "o": 365.5, "h": 367.0, "l": 349.5, "c": 355.9, "v": 785184.087, "qv": 280783573.4153, "taker_buy_qv": 131568845.2526, "taker_buy_valid": 1 }, "1652054400": { "opened": 1652054400, "o": 355.9, "h": 359.3, "l": 295.4, "c": 296.1, "v": 2137566.8702, "qv": 689731241.244785, "taker_buy_qv": 339070962.92553, "taker_buy_valid": 1 }, "1652140800": { "opened": 1652140800, "o": 296.1, "h": 332.8, "l": 289.0, "c": 319.1, "v": 2160654.1754, "qv": 681797899.107798, "taker_buy_qv": 333845499.6589, "taker_buy_valid": 1 }, "1652227200": { "opened": 1652227200, "o": 319.1, "h": 323.0, "l": 260.8, "c": 271.5, "v": 3387753.9826, "qv": 994453854.052591, "taker_buy_qv": 488499968.93179, "taker_buy_valid": 1 }, "1652313600": { "opened": 1652313600, "o": 271.4, "h": 285.0, "l": 218.8, "c": 269.0, "v": 4499625.6033, "qv": 1160044030.817458, "taker_buy_qv": 566248059.64429, "taker_buy_valid": 1 }, "1652400000": { "opened": 1652400000, "o": 269.0, "h": 313.5, "l": 265.4, "c": 290.6, "v": 1912387.361, "qv": 570629505.735, "taker_buy_qv": 289992223.5829, "taker_buy_valid": 1 }, "1652486400": { "opened": 1652486400, "o": 290.7, "h": 299.5, "l": 272.1, "c": 296.9, "v": 1092874.023, "qv": 313368698.1198, "taker_buy_qv": 159620134.9104, "taker_buy_valid": 1 }, "1652572800": { "opened": 1652572800, "o": 296.9, "h": 312.6, "l": 285.7, "c": 312.4, "v": 774709.231, "qv": 231142840.1901, "taker_buy_qv": 116104553.4209, "taker_buy_valid": 1 }, "1652659200": { "opened": 1652659200, "o": 312.4, "h": 312.5, "l": 290.3, "c": 297.2, "v": 967622.834, "qv": 288647095.5697, "taker_buy_qv": 144389234.9869, "taker_buy_valid": 1 }, "1652745600": { "opened": 1652745600, "o": 297.3, "h": 310.7, "l": 295.8, "c": 306.2, "v": 702265.607, "qv": 213433635.73, "taker_buy_qv": 105444987.7964, "taker_buy_valid": 1 }, "1652832000": { "opened": 1652832000, "o": 306.2, "h": 308.6, "l": 286.8, "c": 287.7, "v": 731091.091, "qv": 217141792.4776, "taker_buy_qv": 107330288.0432, "taker_buy_valid": 1 }, "1652918400": { "opened": 1652918400, "o": 287.8, "h": 308.9, "l": 286.8, "c": 307.1, "v": 685238.844, "qv": 205598123.8996, "taker_buy_qv": 103884240.365, "taker_buy_valid": 1 }, "1653004800": { "opened": 1653004800, "o": 307.1, "h": 316.1, "l": 294.1, "c": 302.2, "v": 918118.177, "qv": 281005765.1526, "taker_buy_qv": 141978227.0217, "taker_buy_valid": 1 }, "1653091200": { "opened": 1653091200, "o": 302.3, "h": 314.2, "l": 299.3, "c": 312.4, "v": 470778.483, "qv": 144965150.0549, "taker_buy_qv": 70901802.1093, "taker_buy_valid": 1 }, "1653177600": { "opened": 1653177600, "o": 312.5, "h": 323.7, "l": 311.5, "c": 319.4, "v": 640675.573, "qv": 203402231.0268, "taker_buy_qv": 103255997.6852, "taker_buy_valid": 1 }, "1653264000": { "opened": 1653264000, "o": 319.3, "h": 337.0, "l": 315.3, "c": 317.2, "v": 1016212.871, "qv": 332787923.2211, "taker_buy_qv": 166761026.4765, "taker_buy_valid": 1 }, "1653350400": { "opened": 1653350400, "o": 317.1, "h": 330.4, "l": 312.1, "c": 328.3, "v": 1087140.698, "qv": 350658423.566, "taker_buy_qv": 173422460.3828, "taker_buy_valid": 1 }, "1653436800": { "opened": 1653436800, "o": 328.3, "h": 337.9, "l": 324.0, "c": 325.7, "v": 1057736.755, "qv": 348647272.3531, "taker_buy_qv": 174746230.1103, "taker_buy_valid": 1 }, "1653523200": { "opened": 1653523200, "o": 325.7, "h": 331.8, "l": 296.7, "c": 303.0, "v": 1539437.598, "qv": 482675425.1862, "taker_buy_qv": 234494191.2053, "taker_buy_valid": 1 }, "1653609600": { "opened": 1653609600, "o": 303.0, "h": 309.8, "l": 290.6, "c": 301.6, "v": 1460549.008, "qv": 439011128.0486, "taker_buy_qv": 214453050.0109, "taker_buy_valid": 1 }, "1653696000": { "opened": 1653696000, "o": 301.5, "h": 310.5, "l": 296.9, "c": 307.5, "v": 601654.504, "qv": 182686636.394, "taker_buy_qv": 90552519.2608, "taker_buy_valid": 1 }, "1653782400": { "opened": 1653782400, "o": 307.6, "h": 308.2, "l": 298.6, "c": 305.8, "v": 519507.747, "qv": 157551407.3438, "taker_buy_qv": 78883001.3772, "taker_buy_valid": 1 }, "1653868800": { "opened": 1653868800, "o": 305.9, "h": 324.0, "l": 303.9, "c": 321.8, "v": 1006928.231, "qv": 318483358.1724, "taker_buy_qv": 164970707.8702, "taker_buy_valid": 1 }, "1653955200": { "opened": 1653955200, "o": 321.8, "h": 324.8, "l": 313.5, "c": 320.9, "v": 701746.39, "qv": 224420165.5609, "taker_buy_qv": 111439808.4767, "taker_buy_valid": 1 }, "1654041600": { "opened": 1654041600, "o": 321.0, "h": 324.5, "l": 297.6, "c": 300.4, "v": 817984.609, "qv": 254597660.7454, "taker_buy_qv": 124452671.4438, "taker_buy_valid": 1 }, "1654128000": { "opened": 1654128000, "o": 300.5, "h": 309.2, "l": 298.2, "c": 308.3, "v": 477670.4, "qv": 144758528.4928, "taker_buy_qv": 72491925.9285, "taker_buy_valid": 1 }, "1654214400": { "opened": 1654214400, "o": 308.4, "h": 310.3, "l": 293.3, "c": 298.6, "v": 468996.677, "qv": 140826605.1582, "taker_buy_qv": 69269731.2435, "taker_buy_valid": 1 }, "1654300800": { "opened": 1654300800, "o": 298.6, "h": 302.9, "l": 294.8, "c": 301.3, "v": 293533.108, "qv": 87900097.3429, "taker_buy_qv": 45365466.3185, "taker_buy_valid": 1 }, "1654387200": { "opened": 1654387200, "o": 301.4, "h": 302.5, "l": 295.0, "c": 299.1, "v": 269695.901, "qv": 80515666.7129, "taker_buy_qv": 40214711.4824, "taker_buy_valid": 1 }, "1654473600": { "opened": 1654473600, "o": 299.1, "h": 312.3, "l": 288.0, "c": 295.1, "v": 758590.86, "qv": 229336066.1504, "taker_buy_qv": 113119808.0166, "taker_buy_valid": 1 }, "1654560000": { "opened": 1654560000, "o": 295.1, "h": 295.9, "l": 273.5, "c": 290.3, "v": 969784.619, "qv": 276622300.0833, "taker_buy_qv": 135155330.3518, "taker_buy_valid": 1 }, "1654646400": { "opened": 1654646400, "o": 290.3, "h": 294.6, "l": 283.9, "c": 288.5, "v": 509510.455, "qv": 147774213.8302, "taker_buy_qv": 76767359.4464, "taker_buy_valid": 1 }, "1654732800": { "opened": 1654732800, "o": 288.5, "h": 293.4, "l": 286.3, "c": 289.9, "v": 335495.073, "qv": 97246541.1366, "taker_buy_qv": 52363493.5402, "taker_buy_valid": 1 }, "1654819200": { "opened": 1654819200, "o": 289.9, "h": 298.9, "l": 283.2, "c": 286.4, "v": 817523.364, "qv": 236828890.8988, "taker_buy_qv": 124191348.8107, "taker_buy_valid": 1 }, "1654905600": { "opened": 1654905600, "o": 286.4, "h": 290.6, "l": 265.2, "c": 269.9, "v": 584351.456, "qv": 161677600.7792, "taker_buy_qv": 78108324.821, "taker_buy_valid": 1 }, "1654992000": { "opened": 1654992000, "o": 269.9, "h": 272.0, "l": 251.1, "c": 254.8, "v": 827755.035, "qv": 215061279.4901, "taker_buy_qv": 104428494.9121, "taker_buy_valid": 1 }, "1655078400": { "opened": 1655078400, "o": 254.8, "h": 257.8, "l": 213.2, "c": 223.0, "v": 2377589.4089, "qv": 546805495.733613, "taker_buy_qv": 266643449.16123, "taker_buy_valid": 1 }, "1655164800": { "opened": 1655164800, "o": 222.9, "h": 231.4, "l": 204.1, "c": 223.0, "v": 1922025.0844, "qv": 422925306.5654336, "taker_buy_qv": 210152823.37454, "taker_buy_valid": 1 }, "1655251200": { "opened": 1655251200, "o": 223.1, "h": 234.7, "l": 198.4, "c": 233.6, "v": 2105397.5515, "qv": 448547539.3195364, "taker_buy_qv": 222543475.5724, "taker_buy_valid": 1 }, "1655337600": { "opened": 1655337600, "o": 233.6, "h": 237.2, "l": 207.7, "c": 210.2, "v": 975592.873, "qv": 214986177.6497, "taker_buy_qv": 105063970.1662, "taker_buy_valid": 1 }, "1655424000": { "opened": 1655424000, "o": 210.3, "h": 222.1, "l": 207.7, "c": 215.8, "v": 690834.308, "qv": 149392114.506, "taker_buy_qv": 75507206.0331, "taker_buy_valid": 1 }, "1655510400": { "opened": 1655510400, "o": 215.8, "h": 219.0, "l": 183.4, "c": 197.0, "v": 1404690.4959, "qv": 279072472.256769, "taker_buy_qv": 132878870.4645, "taker_buy_valid": 1 }, "1655596800": { "opened": 1655596800, "o": 197.0, "h": 217.0, "l": 189.7, "c": 215.1, "v": 1102166.171, "qv": 224920974.6115, "taker_buy_qv": 116236550.8208, "taker_buy_valid": 1 }, "1655683200": { "opened": 1655683200, "o": 215.1, "h": 219.8, "l": 204.8, "c": 216.5, "v": 880400.844, "qv": 187322962.2861, "taker_buy_qv": 93089774.7158, "taker_buy_valid": 1 }, "1655769600": { "opened": 1655769600, "o": 216.5, "h": 228.4, "l": 213.1, "c": 220.1, "v": 829003.565, "qv": 183872676.7358, "taker_buy_qv": 96923457.7983, "taker_buy_valid": 1 }, "1655856000": { "opened": 1655856000, "o": 220.2, "h": 221.0, "l": 211.2, "c": 214.4, "v": 690466.465, "qv": 149052138.7577, "taker_buy_qv": 75374483.4944, "taker_buy_valid": 1 }, "1655942400": { "opened": 1655942400, "o": 214.4, "h": 231.7, "l": 214.0, "c": 228.9, "v": 783796.952, "qv": 175743668.5606, "taker_buy_qv": 93146096.331, "taker_buy_valid": 1 }, "1656028800": { "opened": 1656028800, "o": 229.0, "h": 243.3, "l": 228.3, "c": 240.2, "v": 707275.387, "qv": 166839422.1564, "taker_buy_qv": 85202384.1711, "taker_buy_valid": 1 }, "1656115200": { "opened": 1656115200, "o": 240.3, "h": 242.1, "l": 229.7, "c": 239.7, "v": 490948.31, "qv": 116387757.5903, "taker_buy_qv": 57694557.1703, "taker_buy_valid": 1 }, "1656201600": { "opened": 1656201600, "o": 239.7, "h": 245.2, "l": 233.2, "c": 233.9, "v": 456762.547, "qv": 109213172.7113, "taker_buy_qv": 54625539.9365, "taker_buy_valid": 1 }, "1656288000": { "opened": 1656288000, "o": 234.0, "h": 241.0, "l": 230.0, "c": 233.8, "v": 483616.798, "qv": 113847391.7689, "taker_buy_qv": 57244635.8679, "taker_buy_valid": 1 }, "1656374400": { "opened": 1656374400, "o": 233.9, "h": 242.8, "l": 225.9, "c": 226.9, "v": 632626.779, "qv": 149006957.8704, "taker_buy_qv": 76739636.2322, "taker_buy_valid": 1 }, "1656460800": { "opened": 1656460800, "o": 227.0, "h": 229.8, "l": 215.4, "c": 219.7, "v": 711780.691, "qv": 157422165.4455, "taker_buy_qv": 80612008.2383, "taker_buy_valid": 1 }, "1656547200": { "opened": 1656547200, "o": 219.7, "h": 220.3, "l": 205.4, "c": 219.6, "v": 791526.898, "qv": 168111073.7277, "taker_buy_qv": 85253514.2265, "taker_buy_valid": 1 }, "1656633600": { "opened": 1656633600, "o": 219.6, "h": 226.8, "l": 213.5, "c": 216.9, "v": 816261.885, "qv": 179748144.2187, "taker_buy_qv": 93850534.8584, "taker_buy_valid": 1 }, "1656720000": { "opened": 1656720000, "o": 216.9, "h": 219.7, "l": 213.8, "c": 218.3, "v": 342712.099, "qv": 74221672.5156, "taker_buy_qv": 38212489.3049, "taker_buy_valid": 1 }, "1656806400": { "opened": 1656806400, "o": 218.4, "h": 220.1, "l": 213.9, "c": 219.2, "v": 361103.065, "qv": 78551392.8071, "taker_buy_qv": 40820488.864, "taker_buy_valid": 1 }, "1656892800": { "opened": 1656892800, "o": 219.2, "h": 232.2, "l": 214.8, "c": 231.5, "v": 514662.946, "qv": 115095649.762, "taker_buy_qv": 60707607.7633, "taker_buy_valid": 1 }, "1656979200": { "opened": 1656979200, "o": 231.6, "h": 236.6, "l": 222.9, "c": 230.8, "v": 684927.621, "qv": 157531502.5575, "taker_buy_qv": 75214403.7669, "taker_buy_valid": 1 }, "1657065600": { "opened": 1657065600, "o": 230.8, "h": 240.0, "l": 229.0, "c": 238.6, "v": 644951.713, "qv": 152035811.0107, "taker_buy_qv": 78314880.8626, "taker_buy_valid": 1 }, "1657152000": { "opened": 1657152000, "o": 238.6, "h": 243.8, "l": 230.0, "c": 241.4, "v": 488193.225, "qv": 116889808.366, "taker_buy_qv": 58374918.0635, "taker_buy_valid": 1 }, "1657238400": { "opened": 1657238400, "o": 241.4, "h": 247.7, "l": 237.0, "c": 240.7, "v": 643936.034, "qv": 155410733.435, "taker_buy_qv": 79694194.8757, "taker_buy_valid": 1 }, "1657324800": { "opened": 1657324800, "o": 240.7, "h": 245.0, "l": 240.4, "c": 243.3, "v": 267778.165, "qv": 65028839.7307, "taker_buy_qv": 34815885.6153, "taker_buy_valid": 1 }, "1657411200": { "opened": 1657411200, "o": 243.3, "h": 243.5, "l": 231.7, "c": 234.7, "v": 396712.237, "qv": 93608353.6637, "taker_buy_qv": 46684945.2197, "taker_buy_valid": 1 }, "1657497600": { "opened": 1657497600, "o": 234.7, "h": 235.0, "l": 225.1, "c": 225.6, "v": 419335.067, "qv": 96787885.921, "taker_buy_qv": 47197503.5514, "taker_buy_valid": 1 }, "1657584000": { "opened": 1657584000, "o": 225.7, "h": 228.3, "l": 220.2, "c": 220.6, "v": 410220.066, "qv": 92021837.1589, "taker_buy_qv": 45612940.6251, "taker_buy_valid": 1 }, "1657670400": { "opened": 1657670400, "o": 220.6, "h": 231.3, "l": 216.4, "c": 230.5, "v": 714589.61, "qv": 159664486.6001, "taker_buy_qv": 81707454.2351, "taker_buy_valid": 1 }, "1657756800": { "opened": 1657756800, "o": 230.5, "h": 240.0, "l": 227.1, "c": 238.5, "v": 577524.874, "qv": 134737102.3693, "taker_buy_qv": 68883474.5904, "taker_buy_valid": 1 }, "1657843200": { "opened": 1657843200, "o": 238.6, "h": 242.7, "l": 235.4, "c": 238.5, "v": 446513.822, "qv": 106441090.036, "taker_buy_qv": 55567725.5287, "taker_buy_valid": 1 }, "1657929600": { "opened": 1657929600, "o": 238.6, "h": 251.5, "l": 233.9, "c": 249.8, "v": 423399.994, "qv": 103010813.2741, "taker_buy_qv": 53772155.5355, "taker_buy_valid": 1 }, "1658016000": { "opened": 1658016000, "o": 249.8, "h": 256.1, "l": 246.4, "c": 247.8, "v": 436448.547, "qv": 109732342.9723, "taker_buy_qv": 56021336.8921, "taker_buy_valid": 1 }, "1658102400": { "opened": 1658102400, "o": 247.8, "h": 265.6, "l": 247.6, "c": 264.1, "v": 747067.029, "qv": 193593760.8025, "taker_buy_qv": 99092025.3114, "taker_buy_valid": 1 }, "1658188800": { "opened": 1658188800, "o": 264.1, "h": 274.8, "l": 255.8, "c": 268.6, "v": 946386.94, "qv": 250265863.908, "taker_buy_qv": 128667701.3476, "taker_buy_valid": 1 }, "1658275200": { "opened": 1658275200, "o": 268.6, "h": 272.0, "l": 256.4, "c": 258.2, "v": 771496.808, "qv": 205390008.9628, "taker_buy_qv": 107213788.2242, "taker_buy_valid": 1 }, "1658361600": { "opened": 1658361600, "o": 258.3, "h": 266.0, "l": 250.7, "c": 265.6, "v": 545140.272, "qv": 140726770.2612, "taker_buy_qv": 69149066.3308, "taker_buy_valid": 1 }, "1658448000": { "opened": 1658448000, "o": 265.6, "h": 271.4, "l": 261.1, "c": 262.4, "v": 508542.317, "qv": 135732971.3766, "taker_buy_qv": 68827786.3076, "taker_buy_valid": 1 }, "1658534400": { "opened": 1658534400, "o": 262.5, "h": 272.6, "l": 252.7, "c": 259.2, "v": 488326.247, "qv": 127285476.3853, "taker_buy_qv": 66334523.6189, "taker_buy_valid": 1 }, "1658620800": { "opened": 1658620800, "o": 259.2, "h": 266.2, "l": 257.1, "c": 261.4, "v": 333902.611, "qv": 87651122.8448, "taker_buy_qv": 44088808.8838, "taker_buy_valid": 1 }, "1658707200": { "opened": 1658707200, "o": 261.4, "h": 262.7, "l": 243.8, "c": 244.6, "v": 458768.533, "qv": 116542520.9678, "taker_buy_qv": 55534465.7193, "taker_buy_valid": 1 }, "1658793600": { "opened": 1658793600, "o": 244.7, "h": 249.6, "l": 239.6, "c": 249.4, "v": 365533.647, "qv": 88956040.5187, "taker_buy_qv": 44639465.9834, "taker_buy_valid": 1 }, "1658880000": { "opened": 1658880000, "o": 249.5, "h": 272.0, "l": 247.5, "c": 271.6, "v": 656773.695, "qv": 170925448.3281, "taker_buy_qv": 87678800.9717, "taker_buy_valid": 1 }, "1658966400": { "opened": 1658966400, "o": 271.6, "h": 280.8, "l": 263.6, "c": 277.2, "v": 669832.4, "qv": 182039983.1174, "taker_buy_qv": 96274862.0941, "taker_buy_valid": 1 }, "1659052800": { "opened": 1659052800, "o": 277.2, "h": 302.0, "l": 274.8, "c": 293.6, "v": 1077799.221, "qv": 311584621.6715, "taker_buy_qv": 153518901.1069, "taker_buy_valid": 1 }, "1659139200": { "opened": 1659139200, "o": 293.6, "h": 300.2, "l": 285.1, "c": 287.8, "v": 683111.103, "qv": 200155642.0377, "taker_buy_qv": 98140963.6308, "taker_buy_valid": 1 }, "1659225600": { "opened": 1659225600, "o": 287.8, "h": 297.1, "l": 282.1, "c": 283.4, "v": 564727.273, "qv": 164338264.5006, "taker_buy_qv": 82271494.6735, "taker_buy_valid": 1 }, "1659312000": { "opened": 1659312000, "o": 283.5, "h": 290.5, "l": 277.9, "c": 283.2, "v": 493847.804, "qv": 140529914.4358, "taker_buy_qv": 68838042.319, "taker_buy_valid": 1 }, "1659398400": { "opened": 1659398400, "o": 283.3, "h": 291.1, "l": 274.2, "c": 283.8, "v": 627814.081, "qv": 176987241.0335, "taker_buy_qv": 88776883.4588, "taker_buy_valid": 1 }, "1659484800": { "opened": 1659484800, "o": 283.8, "h": 305.7, "l": 278.2, "c": 297.5, "v": 685924.62, "qv": 201744069.5699, "taker_buy_qv": 100033333.1958, "taker_buy_valid": 1 }, "1659571200": { "opened": 1659571200, "o": 297.6, "h": 313.4, "l": 297.2, "c": 311.8, "v": 808604.152, "qv": 246396755.5475, "taker_buy_qv": 125804089.7002, "taker_buy_valid": 1 }, "1659657600": { "opened": 1659657600, "o": 311.9, "h": 321.5, "l": 308.1, "c": 315.9, "v": 641807.573, "qv": 202413461.716, "taker_buy_qv": 102013504.579, "taker_buy_valid": 1 }, "1659744000": { "opened": 1659744000, "o": 315.9, "h": 322.9, "l": 312.6, "c": 315.2, "v": 394288.536, "qv": 124933875.7491, "taker_buy_qv": 63149678.3152, "taker_buy_valid": 1 }, "1659830400": { "opened": 1659830400, "o": 315.3, "h": 325.9, "l": 308.2, "c": 322.8, "v": 415090.183, "qv": 132021308.2209, "taker_buy_qv": 68400765.1852, "taker_buy_valid": 1 }, "1659916800": { "opened": 1659916800, "o": 322.7, "h": 334.0, "l": 320.8, "c": 324.9, "v": 580206.607, "qv": 189929679.9716, "taker_buy_qv": 97925928.1535, "taker_buy_valid": 1 }, "1660003200": { "opened": 1660003200, "o": 324.9, "h": 328.3, "l": 312.4, "c": 324.4, "v": 500589.395, "qv": 160641901.4976, "taker_buy_qv": 79247623.9538, "taker_buy_valid": 1 }, "1660089600": { "opened": 1660089600, "o": 324.5, "h": 336.8, "l": 313.6, "c": 328.8, "v": 831222.11, "qv": 270943686.2168, "taker_buy_qv": 141507395.5338, "taker_buy_valid": 1 }, "1660176000": { "opened": 1660176000, "o": 328.8, "h": 334.7, "l": 322.0, "c": 323.6, "v": 549578.328, "qv": 181136080.2977, "taker_buy_qv": 91856158.6494, "taker_buy_valid": 1 }, "1660262400": { "opened": 1660262400, "o": 323.5, "h": 328.1, "l": 317.7, "c": 327.9, "v": 384848.843, "qv": 124362903.4881, "taker_buy_qv": 64222450.5871, "taker_buy_valid": 1 }, "1660348800": { "opened": 1660348800, "o": 327.9, "h": 333.0, "l": 322.8, "c": 324.3, "v": 405066.252, "qv": 132869331.8471, "taker_buy_qv": 67769192.8233, "taker_buy_valid": 1 }, "1660435200": { "opened": 1660435200, "o": 324.3, "h": 331.0, "l": 315.8, "c": 317.6, "v": 378353.918, "qv": 122468812.6467, "taker_buy_qv": 62151799.5573, "taker_buy_valid": 1 }, "1660521600": { "opened": 1660521600, "o": 317.6, "h": 327.4, "l": 313.6, "c": 319.5, "v": 455916.278, "qv": 145530995.0574, "taker_buy_qv": 73129317.0748, "taker_buy_valid": 1 }, "1660608000": { "opened": 1660608000, "o": 319.4, "h": 322.4, "l": 312.0, "c": 316.1, "v": 370975.919, "qv": 117467178.0101, "taker_buy_qv": 58274145.4932, "taker_buy_valid": 1 }, "1660694400": { "opened": 1660694400, "o": 316.0, "h": 324.0, "l": 304.2, "c": 306.9, "v": 504236.732, "qv": 157961439.048, "taker_buy_qv": 74883234.873, "taker_buy_valid": 1 }, "1660780800": { "opened": 1660780800, "o": 306.8, "h": 311.0, "l": 295.8, "c": 298.1, "v": 409051.886, "qv": 124617178.5225, "taker_buy_qv": 61702056.4053, "taker_buy_valid": 1 }, "1660867200": { "opened": 1660867200, "o": 298.1, "h": 298.2, "l": 276.2, "c": 279.1, "v": 870296.511, "qv": 248082923.959, "taker_buy_qv": 120956775.7544, "taker_buy_valid": 1 }, "1660953600": { "opened": 1660953600, "o": 279.0, "h": 289.4, "l": 277.0, "c": 283.7, "v": 513021.106, "qv": 145936114.3889, "taker_buy_qv": 73591792.6028, "taker_buy_valid": 1 }, "1661040000": { "opened": 1661040000, "o": 283.8, "h": 304.2, "l": 283.4, "c": 301.9, "v": 528156.209, "qv": 156019516.1688, "taker_buy_qv": 81499382.6048, "taker_buy_valid": 1 }, "1661126400": { "opened": 1661126400, "o": 301.9, "h": 304.9, "l": 288.8, "c": 300.0, "v": 638895.985, "qv": 189310375.0873, "taker_buy_qv": 97277924.4861, "taker_buy_valid": 1 }, "1661212800": { "opened": 1661212800, "o": 300.0, "h": 301.7, "l": 293.8, "c": 299.3, "v": 403374.952, "qv": 120215414.4346, "taker_buy_qv": 62606876.568, "taker_buy_valid": 1 }, "1661299200": { "opened": 1661299200, "o": 299.3, "h": 300.5, "l": 294.3, "c": 296.4, "v": 344126.265, "qv": 102349780.4904, "taker_buy_qv": 52780013.394, "taker_buy_valid": 1 }, "1661385600": { "opened": 1661385600, "o": 296.4, "h": 307.5, "l": 296.0, "c": 301.2, "v": 398617.06, "qv": 120297663.2465, "taker_buy_qv": 61225645.0005, "taker_buy_valid": 1 }, "1661472000": { "opened": 1661472000, "o": 301.2, "h": 302.3, "l": 277.2, "c": 279.6, "v": 594770.355, "qv": 173560709.7524, "taker_buy_qv": 85476518.7092, "taker_buy_valid": 1 }, "1661558400": { "opened": 1661558400, "o": 279.6, "h": 284.8, "l": 273.3, "c": 277.9, "v": 412732.716, "qv": 115381037.0048, "taker_buy_qv": 57351069.3692, "taker_buy_valid": 1 }, "1661644800": { "opened": 1661644800, "o": 277.9, "h": 284.1, "l": 275.6, "c": 276.5, "v": 312819.026, "qv": 87346870.5846, "taker_buy_qv": 43789473.1212, "taker_buy_valid": 1 }, "1661731200": { "opened": 1661731200, "o": 276.5, "h": 286.7, "l": 272.3, "c": 285.9, "v": 481690.832, "qv": 134656813.5535, "taker_buy_qv": 68456022.9285, "taker_buy_valid": 1 }, "1661817600": { "opened": 1661817600, "o": 285.9, "h": 292.0, "l": 276.1, "c": 281.6, "v": 436765.765, "qv": 124426031.0398, "taker_buy_qv": 63133925.7957, "taker_buy_valid": 1 }, "1661904000": { "opened": 1661904000, "o": 281.7, "h": 290.0, "l": 277.7, "c": 279.2, "v": 388909.545, "qv": 110661963.1834, "taker_buy_qv": 56014732.5641, "taker_buy_valid": 1 }, "1661990400": { "opened": 1661990400, "o": 279.3, "h": 280.3, "l": 270.7, "c": 278.3, "v": 415193.212, "qv": 114562125.8134, "taker_buy_qv": 57183318.3698, "taker_buy_valid": 1 }, "1662076800": { "opened": 1662076800, "o": 278.3, "h": 283.4, "l": 273.7, "c": 277.5, "v": 321409.948, "qv": 89625526.057, "taker_buy_qv": 45823678.6888, "taker_buy_valid": 1 }, "1662163200": { "opened": 1662163200, "o": 277.4, "h": 278.8, "l": 274.2, "c": 277.8, "v": 148504.883, "qv": 41095391.7466, "taker_buy_qv": 20635475.0677, "taker_buy_valid": 1 }, "1662249600": { "opened": 1662249600, "o": 277.8, "h": 280.6, "l": 275.0, "c": 279.1, "v": 193440.808, "qv": 53790499.5637, "taker_buy_qv": 27114986.0483, "taker_buy_valid": 1 }, "1662336000": { "opened": 1662336000, "o": 279.1, "h": 282.0, "l": 273.4, "c": 276.9, "v": 258958.149, "qv": 71532780.1941, "taker_buy_qv": 35502512.1034, "taker_buy_valid": 1 }, "1662422400": { "opened": 1662422400, "o": 276.9, "h": 286.3, "l": 261.0, "c": 262.5, "v": 640922.531, "qv": 176536165.5361, "taker_buy_qv": 87620767.1671, "taker_buy_valid": 1 }, "1662508800": { "opened": 1662508800, "o": 262.5, "h": 280.4, "l": 258.6, "c": 278.9, "v": 431827.218, "qv": 115857094.2042, "taker_buy_qv": 59330679.0733, "taker_buy_valid": 1 }, "1662595200": { "opened": 1662595200, "o": 279.0, "h": 282.9, "l": 275.4, "c": 280.5, "v": 385559.749, "qv": 107680601.8348, "taker_buy_qv": 56109645.2548, "taker_buy_valid": 1 }, "1662681600": { "opened": 1662681600, "o": 280.6, "h": 295.9, "l": 280.0, "c": 293.4, "v": 541869.409, "qv": 157120633.6617, "taker_buy_qv": 84155122.319, "taker_buy_valid": 1 }, "1662768000": { "opened": 1662768000, "o": 293.4, "h": 298.6, "l": 290.3, "c": 296.7, "v": 328332.542, "qv": 96679858.8381, "taker_buy_qv": 50901392.9545, "taker_buy_valid": 1 }, "1662854400": { "opened": 1662854400, "o": 296.7, "h": 298.1, "l": 289.7, "c": 295.3, "v": 261093.945, "qv": 76921681.903, "taker_buy_qv": 38322814.4042, "taker_buy_valid": 1 }, "1662940800": { "opened": 1662940800, "o": 295.3, "h": 300.0, "l": 290.8, "c": 294.1, "v": 408686.168, "qv": 120574133.5628, "taker_buy_qv": 61960609.0136, "taker_buy_valid": 1 }, "1663027200": { "opened": 1663027200, "o": 294.1, "h": 298.6, "l": 275.4, "c": 277.4, "v": 578322.33, "qv": 165715028.3164, "taker_buy_qv": 82286357.8706, "taker_buy_valid": 1 }, "1663113600": { "opened": 1663113600, "o": 277.5, "h": 282.8, "l": 273.3, "c": 279.3, "v": 424974.985, "qv": 118512336.0126, "taker_buy_qv": 57639181.4483, "taker_buy_valid": 1 }, "1663200000": { "opened": 1663200000, "o": 279.4, "h": 280.5, "l": 266.3, "c": 271.1, "v": 520635.261, "qv": 142604951.8573, "taker_buy_qv": 70890579.6148, "taker_buy_valid": 1 }, "1663286400": { "opened": 1663286400, "o": 271.1, "h": 276.6, "l": 268.5, "c": 274.9, "v": 311737.818, "qv": 85275040.4255, "taker_buy_qv": 43064157.8784, "taker_buy_valid": 1 }, "1663372800": { "opened": 1663372800, "o": 274.9, "h": 279.9, "l": 274.7, "c": 279.1, "v": 189707.951, "qv": 52624982.8163, "taker_buy_qv": 27595032.5107, "taker_buy_valid": 1 }, "1663459200": { "opened": 1663459200, "o": 279.1, "h": 280.3, "l": 263.1, "c": 266.2, "v": 327883.908, "qv": 89585859.6556, "taker_buy_qv": 44771064.4219, "taker_buy_valid": 1 }, "1663545600": { "opened": 1663545600, "o": 266.3, "h": 273.0, "l": 256.7, "c": 271.9, "v": 508029.19, "qv": 134393256.6133, "taker_buy_qv": 67433802.3566, "taker_buy_valid": 1 }, "1663632000": { "opened": 1663632000, "o": 272.0, "h": 273.7, "l": 265.2, "c": 266.3, "v": 335455.454, "qv": 90215570.1637, "taker_buy_qv": 44323027.4349, "taker_buy_valid": 1 }, "1663718400": { "opened": 1663718400, "o": 266.3, "h": 276.4, "l": 260.3, "c": 264.0, "v": 535775.821, "qv": 143451738.2075, "taker_buy_qv": 73783424.242, "taker_buy_valid": 1 }, "1663804800": { "opened": 1663804800, "o": 264.0, "h": 276.7, "l": 263.5, "c": 275.3, "v": 339390.821, "qv": 91412188.4338, "taker_buy_qv": 47535209.1058, "taker_buy_valid": 1 }, "1663891200": { "opened": 1663891200, "o": 275.4, "h": 277.9, "l": 268.3, "c": 276.7, "v": 363390.805, "qv": 99381888.094, "taker_buy_qv": 51042455.3275, "taker_buy_valid": 1 }, "1663977600": { "opened": 1663977600, "o": 276.7, "h": 285.0, "l": 274.2, "c": 274.4, "v": 324988.432, "qv": 90927137.7213, "taker_buy_qv": 47213244.665, "taker_buy_valid": 1 }, "1664064000": { "opened": 1664064000, "o": 274.4, "h": 280.0, "l": 270.9, "c": 274.3, "v": 220895.598, "qv": 60865798.2227, "taker_buy_qv": 30226067.8602, "taker_buy_valid": 1 }, "1664150400": { "opened": 1664150400, "o": 274.3, "h": 276.9, "l": 270.8, "c": 276.1, "v": 267919.665, "qv": 73404700.587, "taker_buy_qv": 36197095.6617, "taker_buy_valid": 1 }, "1664236800": { "opened": 1664236800, "o": 276.1, "h": 286.6, "l": 269.2, "c": 272.3, "v": 406749.835, "qv": 113664496.2136, "taker_buy_qv": 58652824.8554, "taker_buy_valid": 1 }, "1664323200": { "opened": 1664323200, "o": 272.3, "h": 283.7, "l": 266.3, "c": 281.6, "v": 357981.397, "qv": 98283085.9797, "taker_buy_qv": 51650683.6739, "taker_buy_valid": 1 }, "1664409600": { "opened": 1664409600, "o": 281.6, "h": 285.6, "l": 277.1, "c": 284.1, "v": 301167.344, "qv": 84839263.8185, "taker_buy_qv": 43436828.1508, "taker_buy_valid": 1 }, "1664496000": { "opened": 1664496000, "o": 284.2, "h": 289.8, "l": 280.5, "c": 284.8, "v": 391981.587, "qv": 111674332.3233, "taker_buy_qv": 57447129.7915, "taker_buy_valid": 1 }, "1664582400": { "opened": 1664582400, "o": 284.9, "h": 285.4, "l": 277.7, "c": 282.9, "v": 196754.497, "qv": 55536687.6329, "taker_buy_qv": 27776186.8921, "taker_buy_valid": 1 }, "1664668800": { "opened": 1664668800, "o": 282.9, "h": 287.9, "l": 279.4, "c": 284.7, "v": 200690.251, "qv": 56846715.143, "taker_buy_qv": 28939540.7795, "taker_buy_valid": 1 }, "1664755200": { "opened": 1664755200, "o": 284.7, "h": 289.1, "l": 283.1, "c": 286.9, "v": 275974.883, "qv": 78973348.1578, "taker_buy_qv": 40154180.8288, "taker_buy_valid": 1 }, "1664841600": { "opened": 1664841600, "o": 287.0, "h": 298.2, "l": 286.3, "c": 296.2, "v": 321841.165, "qv": 94248616.7074, "taker_buy_qv": 49075418.9608, "taker_buy_valid": 1 }, "1664928000": { "opened": 1664928000, "o": 296.3, "h": 296.4, "l": 289.2, "c": 294.2, "v": 221018.685, "qv": 64737577.4074, "taker_buy_qv": 31881009.7165, "taker_buy_valid": 1 }, "1665014400": { "opened": 1665014400, "o": 294.2, "h": 298.1, "l": 278.6, "c": 287.0, "v": 450036.833, "qv": 130215244.4347, "taker_buy_qv": 62314213.4533, "taker_buy_valid": 1 }, "1665100800": { "opened": 1665100800, "o": 286.9, "h": 287.0, "l": 279.1, "c": 282.3, "v": 354485.961, "qv": 100481529.2893, "taker_buy_qv": 48113930.5505, "taker_buy_valid": 1 }, "1665187200": { "opened": 1665187200, "o": 282.2, "h": 282.7, "l": 275.4, "c": 276.4, "v": 183653.119, "qv": 51392337.1387, "taker_buy_qv": 22933751.9103, "taker_buy_valid": 1 }, "1665273600": { "opened": 1665273600, "o": 276.3, "h": 279.4, "l": 275.1, "c": 278.2, "v": 171008.247, "qv": 47459488.889, "taker_buy_qv": 23374148.5834, "taker_buy_valid": 1 }, "1665360000": { "opened": 1665360000, "o": 278.2, "h": 279.2, "l": 271.3, "c": 271.5, "v": 216924.869, "qv": 59605624.9216, "taker_buy_qv": 27772368.7927, "taker_buy_valid": 1 }, "1665446400": { "opened": 1665446400, "o": 271.5, "h": 274.0, "l": 267.2, "c": 271.4, "v": 222137.683, "qv": 60175430.3276, "taker_buy_qv": 27904638.3857, "taker_buy_valid": 1 }, "1665532800": { "opened": 1665532800, "o": 271.3, "h": 272.9, "l": 269.2, "c": 270.9, "v": 167816.904, "qv": 45523630.5199, "taker_buy_qv": 21716263.478, "taker_buy_valid": 1 }, "1665619200": { "opened": 1665619200, "o": 270.9, "h": 273.7, "l": 256.8, "c": 271.6, "v": 540797.212, "qv": 143118801.2493, "taker_buy_qv": 69443422.3613, "taker_buy_valid": 1 }, "1665705600": { "opened": 1665705600, "o": 271.6, "h": 276.8, "l": 267.6, "c": 269.4, "v": 298386.918, "qv": 81413111.8451, "taker_buy_qv": 41460128.582, "taker_buy_valid": 1 }, "1665792000": { "opened": 1665792000, "o": 269.4, "h": 271.4, "l": 267.4, "c": 268.2, "v": 144084.716, "qv": 38892821.9386, "taker_buy_qv": 19967198.8675, "taker_buy_valid": 1 }, "1665878400": { "opened": 1665878400, "o": 268.2, "h": 273.9, "l": 267.9, "c": 272.5, "v": 185597.074, "qv": 50273799.9495, "taker_buy_qv": 25875908.5972, "taker_buy_valid": 1 }, "1665964800": { "opened": 1665964800, "o": 272.4, "h": 275.9, "l": 269.8, "c": 275.6, "v": 187187.58, "qv": 51151085.5275, "taker_buy_qv": 28542738.3773, "taker_buy_valid": 1 }, "1666051200": { "opened": 1666051200, "o": 275.7, "h": 276.0, "l": 270.1, "c": 273.1, "v": 195691.117, "qv": 53473915.4375, "taker_buy_qv": 26636646.243, "taker_buy_valid": 1 }, "1666137600": { "opened": 1666137600, "o": 273.2, "h": 273.9, "l": 270.3, "c": 272.0, "v": 153657.96, "qv": 41810731.1332, "taker_buy_qv": 20534860.0769, "taker_buy_valid": 1 }, "1666224000": { "opened": 1666224000, "o": 271.9, "h": 273.4, "l": 267.3, "c": 269.0, "v": 166135.496, "qv": 44986069.5486, "taker_buy_qv": 21428301.5199, "taker_buy_valid": 1 }, "1666310400": { "opened": 1666310400, "o": 269.0, "h": 271.2, "l": 263.4, "c": 270.1, "v": 195432.212, "qv": 52360415.0981, "taker_buy_qv": 25518337.344, "taker_buy_valid": 1 }, "1666396800": { "opened": 1666396800, "o": 270.1, "h": 271.1, "l": 268.4, "c": 270.4, "v": 84044.883, "qv": 22665745.2842, "taker_buy_qv": 11630349.4434, "taker_buy_valid": 1 }, "1666483200": { "opened": 1666483200, "o": 270.5, "h": 276.8, "l": 268.7, "c": 276.0, "v": 134390.843, "qv": 36579876.7559, "taker_buy_qv": 19762563.6748, "taker_buy_valid": 1 }, "1666569600": { "opened": 1666569600, "o": 275.9, "h": 277.4, "l": 271.6, "c": 274.1, "v": 154182.094, "qv": 42223946.5416, "taker_buy_qv": 21274217.912, "taker_buy_valid": 1 }, "1666656000": { "opened": 1666656000, "o": 274.2, "h": 289.9, "l": 272.0, "c": 284.2, "v": 387523.125, "qv": 109424124.6145, "taker_buy_qv": 58696626.341, "taker_buy_valid": 1 }, "1666742400": { "opened": 1666742400, "o": 284.2, "h": 292.0, "l": 284.1, "c": 290.2, "v": 316408.936, "qv": 91230142.3111, "taker_buy_qv": 49836361.0052, "taker_buy_valid": 1 }, "1666828800": { "opened": 1666828800, "o": 290.3, "h": 293.3, "l": 284.7, "c": 286.7, "v": 315734.808, "qv": 91136079.963, "taker_buy_qv": 46408569.9147, "taker_buy_valid": 1 }, "1666915200": { "opened": 1666915200, "o": 286.8, "h": 301.1, "l": 285.7, "c": 297.9, "v": 416648.243, "qv": 122109397.9691, "taker_buy_qv": 64043304.9397, "taker_buy_valid": 1 }, "1667001600": { "opened": 1667001600, "o": 297.9, "h": 308.4, "l": 295.6, "c": 304.4, "v": 553646.125, "qv": 167868011.2647, "taker_buy_qv": 87069969.9132, "taker_buy_valid": 1 }, "1667088000": { "opened": 1667088000, "o": 304.5, "h": 318.8, "l": 302.3, "c": 313.5, "v": 538624.403, "qv": 167660898.3786, "taker_buy_qv": 86506944.3398, "taker_buy_valid": 1 }, "1667174400": { "opened": 1667174400, "o": 313.6, "h": 337.9, "l": 306.5, "c": 325.7, "v": 1047801.477, "qv": 340425554.6015, "taker_buy_qv": 175228417.9892, "taker_buy_valid": 1 }, "1667260800": { "opened": 1667260800, "o": 325.8, "h": 334.6, "l": 317.4, "c": 323.9, "v": 550045.706, "qv": 179160222.0247, "taker_buy_qv": 89100136.4694, "taker_buy_valid": 1 }, "1667347200": { "opened": 1667347200, "o": 323.8, "h": 330.0, "l": 315.3, "c": 320.2, "v": 561329.564, "qv": 180869023.3075, "taker_buy_qv": 89098851.5386, "taker_buy_valid": 1 }, "1667433600": { "opened": 1667433600, "o": 320.2, "h": 338.7, "l": 318.0, "c": 329.5, "v": 622354.86, "qv": 205277326.0489, "taker_buy_qv": 104283266.7803, "taker_buy_valid": 1 }, "1667520000": { "opened": 1667520000, "o": 329.6, "h": 358.9, "l": 328.3, "c": 354.6, "v": 751709.582, "qv": 261103572.5566, "taker_buy_qv": 135267062.4756, "taker_buy_valid": 1 }, "1667606400": { "opened": 1667606400, "o": 354.7, "h": 361.3, "l": 346.1, "c": 349.2, "v": 411760.064, "qv": 145635881.7737, "taker_buy_qv": 75242430.762, "taker_buy_valid": 1 }, "1667692800": { "opened": 1667692800, "o": 349.1, "h": 356.0, "l": 337.7, "c": 337.9, "v": 390974.879, "qv": 136745098.0347, "taker_buy_qv": 68867009.8424, "taker_buy_valid": 1 }, "1667779200": { "opened": 1667779200, "o": 337.8, "h": 344.4, "l": 326.4, "c": 337.0, "v": 740465.512, "qv": 248017900.2622, "taker_buy_qv": 126319572.4136, "taker_buy_valid": 1 }, "1667865600": { "opened": 1667865600, "o": 337.0, "h": 398.3, "l": 298.0, "c": 327.4, "v": 3103916.384, "qv": 1055852274.3117, "taker_buy_qv": 547128771.8921, "taker_buy_valid": 1 }, "1667952000": { "opened": 1667952000, "o": 327.4, "h": 333.1, "l": 260.2, "c": 267.3, "v": 1901075.899, "qv": 567664075.6822, "taker_buy_qv": 274884125.2292, "taker_buy_valid": 1 }, "1668038400": { "opened": 1668038400, "o": 267.1, "h": 313.0, "l": 263.2, "c": 304.0, "v": 1411238.91, "qv": 406358146.7639, "taker_buy_qv": 203341188.9076, "taker_buy_valid": 1 }, "1668124800": { "opened": 1668124800, "o": 304.1, "h": 306.0, "l": 279.0, "c": 290.4, "v": 695145.641, "qv": 202402540.8252, "taker_buy_qv": 99209173.4669, "taker_buy_valid": 1 }, "1668211200": { "opened": 1668211200, "o": 290.4, "h": 294.5, "l": 271.6, "c": 282.8, "v": 545359.355, "qv": 154906443.4621, "taker_buy_qv": 72861759.7858, "taker_buy_valid": 1 }, "1668297600": { "opened": 1668297600, "o": 282.9, "h": 286.5, "l": 273.2, "c": 276.4, "v": 442278.921, "qv": 123589124.7321, "taker_buy_qv": 61850601.6895, "taker_buy_valid": 1 }, "1668384000": { "opened": 1668384000, "o": 276.4, "h": 292.0, "l": 268.0, "c": 279.0, "v": 818725.897, "qv": 227994916.626, "taker_buy_qv": 113745934.8928, "taker_buy_valid": 1 }, "1668470400": { "opened": 1668470400, "o": 279.0, "h": 282.4, "l": 273.2, "c": 277.0, "v": 445565.664, "qv": 123903312.1649, "taker_buy_qv": 62049799.7608, "taker_buy_valid": 1 }, "1668556800": { "opened": 1668556800, "o": 277.0, "h": 280.2, "l": 268.8, "c": 271.8, "v": 402896.799, "qv": 110278982.5105, "taker_buy_qv": 53508942.4804, "taker_buy_valid": 1 }, "1668643200": { "opened": 1668643200, "o": 271.9, "h": 273.5, "l": 262.9, "c": 267.9, "v": 367805.83, "qv": 98606467.4681, "taker_buy_qv": 50501119.9623, "taker_buy_valid": 1 }, "1668729600": { "opened": 1668729600, "o": 268.0, "h": 274.8, "l": 267.7, "c": 274.1, "v": 277946.366, "qv": 75643996.6943, "taker_buy_qv": 39248045.7681, "taker_buy_valid": 1 }, "1668816000": { "opened": 1668816000, "o": 274.1, "h": 274.6, "l": 268.9, "c": 272.6, "v": 194104.28, "qv": 52728944.3301, "taker_buy_qv": 26263998.5852, "taker_buy_valid": 1 }, "1668902400": { "opened": 1668902400, "o": 272.6, "h": 273.8, "l": 261.8, "c": 264.2, "v": 306587.581, "qv": 82401745.4219, "taker_buy_qv": 39981365.3269, "taker_buy_valid": 1 }, "1668988800": { "opened": 1668988800, "o": 264.2, "h": 265.3, "l": 250.0, "c": 253.9, "v": 581026.19, "qv": 149844873.5876, "taker_buy_qv": 73747928.7341, "taker_buy_valid": 1 }, "1669075200": { "opened": 1669075200, "o": 254.0, "h": 267.8, "l": 252.0, "c": 266.7, "v": 357164.445, "qv": 92786743.4638, "taker_buy_qv": 47765237.2508, "taker_buy_valid": 1 }, "1669161600": { "opened": 1669161600, "o": 266.8, "h": 301.8, "l": 264.8, "c": 298.8, "v": 1224050.689, "qv": 356516355.7052, "taker_buy_qv": 176643929.8567, "taker_buy_valid": 1 }, "1669248000": { "opened": 1669248000, "o": 298.9, "h": 304.1, "l": 293.9, "c": 300.2, "v": 550792.655, "qv": 164566994.1052, "taker_buy_qv": 80708837.8153, "taker_buy_valid": 1 }, "1669334400": { "opened": 1669334400, "o": 300.3, "h": 306.6, "l": 294.1, "c": 300.8, "v": 465733.483, "qv": 139382821.9341, "taker_buy_qv": 68248738.2981, "taker_buy_valid": 1 }, "1669420800": { "opened": 1669420800, "o": 300.8, "h": 317.8, "l": 299.9, "c": 311.4, "v": 569578.773, "qv": 177387113.6638, "taker_buy_qv": 94647730.9049, "taker_buy_valid": 1 }, "1669507200": { "opened": 1669507200, "o": 311.4, "h": 316.7, "l": 306.3, "c": 307.6, "v": 310095.845, "qv": 96997226.2788, "taker_buy_qv": 47715617.9838, "taker_buy_valid": 1 }, "1669593600": { "opened": 1669593600, "o": 307.7, "h": 309.6, "l": 286.6, "c": 293.5, "v": 603763.83, "qv": 178312004.9909, "taker_buy_qv": 91151266.5342, "taker_buy_valid": 1 }, "1669680000": { "opened": 1669680000, "o": 293.5, "h": 305.3, "l": 289.0, "c": 295.4, "v": 422502.385, "qv": 126128219.769, "taker_buy_qv": 64073397.6161, "taker_buy_valid": 1 }, "1669766400": { "opened": 1669766400, "o": 295.4, "h": 305.5, "l": 292.5, "c": 300.6, "v": 467009.694, "qv": 139979947.1509, "taker_buy_qv": 70081871.0821, "taker_buy_valid": 1 }, "1669852800": { "opened": 1669852800, "o": 300.6, "h": 302.0, "l": 290.0, "c": 292.3, "v": 798867.735, "qv": 236380803.0174, "taker_buy_qv": 119480598.6943, "taker_buy_valid": 1 }, "1669939200": { "opened": 1669939200, "o": 292.3, "h": 293.9, "l": 285.4, "c": 293.4, "v": 364102.285, "qv": 105520413.5547, "taker_buy_qv": 54669912.9931, "taker_buy_valid": 1 }, "1670025600": { "opened": 1670025600, "o": 293.4, "h": 294.4, "l": 289.0, "c": 290.4, "v": 234377.055, "qv": 68292872.5588, "taker_buy_qv": 32928499.0266, "taker_buy_valid": 1 }, "1670112000": { "opened": 1670112000, "o": 290.4, "h": 292.8, "l": 287.4, "c": 291.8, "v": 244356.783, "qv": 70996837.0021, "taker_buy_qv": 35454304.778, "taker_buy_valid": 1 }, "1670198400": { "opened": 1670198400, "o": 291.8, "h": 297.2, "l": 286.1, "c": 288.4, "v": 294958.79, "qv": 86363781.9795, "taker_buy_qv": 43729207.923, "taker_buy_valid": 1 }, "1670284800": { "opened": 1670284800, "o": 288.5, "h": 290.8, "l": 286.5, "c": 290.2, "v": 247911.347, "qv": 71585088.9535, "taker_buy_qv": 38304899.86, "taker_buy_valid": 1 }, "1670371200": { "opened": 1670371200, "o": 290.2, "h": 290.9, "l": 281.1, "c": 284.2, "v": 361435.528, "qv": 102858804.3378, "taker_buy_qv": 50444954.2613, "taker_buy_valid": 1 }, "1670457600": { "opened": 1670457600, "o": 284.2, "h": 292.0, "l": 282.4, "c": 290.4, "v": 281655.085, "qv": 80842697.122, "taker_buy_qv": 42309260.0989, "taker_buy_valid": 1 }, "1670544000": { "opened": 1670544000, "o": 290.4, "h": 292.0, "l": 284.4, "c": 286.0, "v": 308418.725, "qv": 89037369.8403, "taker_buy_qv": 43810389.1172, "taker_buy_valid": 1 }, "1670630400": { "opened": 1670630400, "o": 286.1, "h": 289.9, "l": 285.7, "c": 288.2, "v": 148922.633, "qv": 42834452.8982, "taker_buy_qv": 22401246.2968, "taker_buy_valid": 1 }, "1670716800": { "opened": 1670716800, "o": 288.2, "h": 291.4, "l": 283.3, "c": 284.4, "v": 206340.146, "qv": 59514080.2258, "taker_buy_qv": 28935054.9132, "taker_buy_valid": 1 }, "1670803200": { "opened": 1670803200, "o": 284.5, "h": 285.8, "l": 271.7, "c": 276.1, "v": 507509.835, "qv": 140940803.1346, "taker_buy_qv": 67396000.6992, "taker_buy_valid": 1 }, "1670889600": { "opened": 1670889600, "o": 276.1, "h": 282.0, "l": 255.6, "c": 272.2, "v": 1309642.684, "qv": 351955870.3631, "taker_buy_qv": 173081963.8399, "taker_buy_valid": 1 }, "1670976000": { "opened": 1670976000, "o": 272.2, "h": 278.4, "l": 265.5, "c": 267.7, "v": 580082.911, "qv": 157826873.8852, "taker_buy_qv": 77562173.2661, "taker_buy_valid": 1 }, "1671062400": { "opened": 1671062400, "o": 267.7, "h": 268.1, "l": 256.5, "c": 258.8, "v": 350889.164, "qv": 92233729.9022, "taker_buy_qv": 42618751.143, "taker_buy_valid": 1 }, "1671148800": { "opened": 1671148800, "o": 258.9, "h": 264.7, "l": 224.7, "c": 231.2, "v": 876900.031, "qv": 214869517.089, "taker_buy_qv": 99637643.4038, "taker_buy_valid": 1 }, "1671235200": { "opened": 1671235200, "o": 231.2, "h": 245.0, "l": 220.0, "c": 242.1, "v": 788798.493, "qv": 183930176.9859, "taker_buy_qv": 94150271.1725, "taker_buy_valid": 1 }, "1671321600": { "opened": 1671321600, "o": 242.1, "h": 254.6, "l": 239.5, "c": 251.0, "v": 526139.427, "qv": 130305766.1496, "taker_buy_qv": 68731269.4234, "taker_buy_valid": 1 }, "1671408000": { "opened": 1671408000, "o": 251.1, "h": 253.3, "l": 236.8, "c": 240.4, "v": 408787.202, "qv": 100662869.9923, "taker_buy_qv": 49527441.0489, "taker_buy_valid": 1 }, "1671494400": { "opened": 1671494400, "o": 240.3, "h": 253.5, "l": 239.1, "c": 251.4, "v": 320509.026, "qv": 79574286.8066, "taker_buy_qv": 42982679.4612, "taker_buy_valid": 1 }, "1671580800": { "opened": 1671580800, "o": 251.4, "h": 251.5, "l": 245.2, "c": 246.2, "v": 195051.385, "qv": 48447186.3344, "taker_buy_qv": 24355596.8349, "taker_buy_valid": 1 }, "1671667200": { "opened": 1671667200, "o": 246.2, "h": 248.3, "l": 240.1, "c": 245.8, "v": 246104.196, "qv": 60207564.1979, "taker_buy_qv": 31107099.9128, "taker_buy_valid": 1 }, "1671753600": { "opened": 1671753600, "o": 245.9, "h": 248.7, "l": 243.7, "c": 246.2, "v": 175280.013, "qv": 43130222.3537, "taker_buy_qv": 22702890.0053, "taker_buy_valid": 1 }, "1671840000": { "opened": 1671840000, "o": 246.2, "h": 246.3, "l": 243.4, "c": 244.5, "v": 96773.731, "qv": 23688074.9905, "taker_buy_qv": 11095473.6879, "taker_buy_valid": 1 }, "1671926400": { "opened": 1671926400, "o": 244.6, "h": 245.8, "l": 241.4, "c": 243.2, "v": 125016.877, "qv": 30456150.2055, "taker_buy_qv": 14637488.9176, "taker_buy_valid": 1 }, "1672012800": { "opened": 1672012800, "o": 243.2, "h": 244.9, "l": 242.0, "c": 244.3, "v": 117117.968, "qv": 28483521.2211, "taker_buy_qv": 14186977.4799, "taker_buy_valid": 1 }, "1672099200": { "opened": 1672099200, "o": 244.3, "h": 248.9, "l": 242.1, "c": 246.7, "v": 196642.12, "qv": 48123719.9723, "taker_buy_qv": 25261026.9831, "taker_buy_valid": 1 }, "1672185600": { "opened": 1672185600, "o": 246.7, "h": 247.4, "l": 241.5, "c": 244.5, "v": 208632.342, "qv": 50890930.807, "taker_buy_qv": 24885728.5902, "taker_buy_valid": 1 }, "1672272000": { "opened": 1672272000, "o": 244.6, "h": 246.9, "l": 243.3, "c": 246.3, "v": 161959.266, "qv": 39764426.9632, "taker_buy_qv": 21332847.4379, "taker_buy_valid": 1 }, "1672358400": { "opened": 1672358400, "o": 246.3, "h": 246.7, "l": 242.7, "c": 245.8, "v": 128406.533, "qv": 31413152.0195, "taker_buy_qv": 15828789.906, "taker_buy_valid": 1 }, "1672444800": { "opened": 1672444800, "o": 245.8, "h": 248.0, "l": 244.8, "c": 246.3, "v": 134141.311, "qv": 33031138.6588, "taker_buy_qv": 16893016.2128, "taker_buy_valid": 1 }, "1672531200": { "opened": 1672531200, "o": 246.3, "h": 246.7, "l": 243.4, "c": 244.4, "v": 109450.117, "qv": 26767261.7192, "taker_buy_qv": 13056172.4363, "taker_buy_valid": 1 }, "1672617600": { "opened": 1672617600, "o": 244.5, "h": 247.9, "l": 240.7, "c": 245.2, "v": 173452.9, "qv": 42566621.7265, "taker_buy_qv": 21832049.1827, "taker_buy_valid": 1 }, "1672704000": { "opened": 1672704000, "o": 245.3, "h": 247.0, "l": 244.4, "c": 246.1, "v": 115059.991, "qv": 28259473.5323, "taker_buy_qv": 13735808.9432, "taker_buy_valid": 1 }, "1672790400": { "opened": 1672790400, "o": 246.2, "h": 261.0, "l": 245.6, "c": 258.9, "v": 370055.082, "qv": 94459376.8191, "taker_buy_qv": 49340799.8654, "taker_buy_valid": 1 }, "1672876800": { "opened": 1672876800, "o": 258.9, "h": 259.2, "l": 255.2, "c": 256.7, "v": 145297.963, "qv": 37361134.4044, "taker_buy_qv": 18128067.2373, "taker_buy_valid": 1 }, "1672963200": { "opened": 1672963200, "o": 256.7, "h": 260.7, "l": 254.2, "c": 259.9, "v": 199497.076, "qv": 51368774.9927, "taker_buy_qv": 26087898.2697, "taker_buy_valid": 1 }, "1673049600": { "opened": 1673049600, "o": 259.9, "h": 263.9, "l": 259.4, "c": 261.3, "v": 115152.77, "qv": 30088933.4458, "taker_buy_qv": 15620335.8998, "taker_buy_valid": 1 }, "1673136000": { "opened": 1673136000, "o": 261.3, "h": 276.5, "l": 260.1, "c": 274.9, "v": 237308.89, "qv": 63256842.6863, "taker_buy_qv": 33500845.9422, "taker_buy_valid": 1 }, "1673222400": { "opened": 1673222400, "o": 274.9, "h": 283.5, "l": 271.3, "c": 272.6, "v": 437828.428, "qv": 121659068.738, "taker_buy_qv": 65166641.529, "taker_buy_valid": 1 }, "1673308800": { "opened": 1673308800, "o": 272.6, "h": 278.8, "l": 270.2, "c": 277.1, "v": 259938.562, "qv": 71544603.7047, "taker_buy_qv": 36713650.0757, "taker_buy_valid": 1 }, "1673395200": { "opened": 1673395200, "o": 277.2, "h": 287.7, "l": 274.1, "c": 284.8, "v": 266107.304, "qv": 74166049.4177, "taker_buy_qv": 39110383.2313, "taker_buy_valid": 1 }, "1673481600": { "opened": 1673481600, "o": 284.9, "h": 288.6, "l": 278.5, "c": 287.7, "v": 391553.641, "qv": 111464592.0418, "taker_buy_qv": 56827412.5341, "taker_buy_valid": 1 }, "1673568000": { "opened": 1673568000, "o": 287.8, "h": 296.0, "l": 284.9, "c": 293.7, "v": 313541.811, "qv": 90714499.3465, "taker_buy_qv": 47281616.3212, "taker_buy_valid": 1 }, "1673654400": { "opened": 1673654400, "o": 293.7, "h": 314.4, "l": 293.1, "c": 305.1, "v": 706402.087, "qv": 215777694.13, "taker_buy_qv": 114302715.6501, "taker_buy_valid": 1 }, "1673740800": { "opened": 1673740800, "o": 305.2, "h": 306.1, "l": 291.8, "c": 302.2, "v": 288696.868, "qv": 86365136.017, "taker_buy_qv": 43025652.5905, "taker_buy_valid": 1 }, "1673827200": { "opened": 1673827200, "o": 302.2, "h": 308.1, "l": 293.1, "c": 299.0, "v": 350990.993, "qv": 105546343.5522, "taker_buy_qv": 55377643.3174, "taker_buy_valid": 1 }, "1673913600": { "opened": 1673913600, "o": 299.0, "h": 305.8, "l": 294.9, "c": 299.4, "v": 279993.876, "qv": 84301030.8981, "taker_buy_qv": 43017682.5338, "taker_buy_valid": 1 }, "1674000000": { "opened": 1674000000, "o": 299.4, "h": 305.3, "l": 281.1, "c": 286.7, "v": 621064.665, "qv": 182302178.0608, "taker_buy_qv": 88879935.2442, "taker_buy_valid": 1 }, "1674086400": { "opened": 1674086400, "o": 286.7, "h": 295.5, "l": 286.1, "c": 294.6, "v": 215522.146, "qv": 62586318.1561, "taker_buy_qv": 33621204.1711, "taker_buy_valid": 1 }, "1674172800": { "opened": 1674172800, "o": 294.6, "h": 305.4, "l": 286.6, "c": 305.1, "v": 423829.136, "qv": 124835179.1299, "taker_buy_qv": 65921980.3982, "taker_buy_valid": 1 }, "1674259200": { "opened": 1674259200, "o": 305.1, "h": 309.9, "l": 298.4, "c": 299.0, "v": 508000.024, "qv": 154262036.4891, "taker_buy_qv": 77722693.9156, "taker_buy_valid": 1 }, "1674345600": { "opened": 1674345600, "o": 299.1, "h": 311.4, "l": 298.5, "c": 303.0, "v": 388815.192, "qv": 118074364.3441, "taker_buy_qv": 59600607.8585, "taker_buy_valid": 1 }, "1674432000": { "opened": 1674432000, "o": 303.1, "h": 307.8, "l": 300.8, "c": 305.1, "v": 301946.005, "qv": 92048016.7507, "taker_buy_qv": 47553823.4512, "taker_buy_valid": 1 }, "1674518400": { "opened": 1674518400, "o": 305.2, "h": 323.5, "l": 299.2, "c": 300.3, "v": 629758.279, "qv": 197286790.1894, "taker_buy_qv": 97067733.7981, "taker_buy_valid": 1 }, "1674604800": { "opened": 1674604800, "o": 300.3, "h": 314.0, "l": 293.4, "c": 306.9, "v": 447238.539, "qv": 135182951.9563, "taker_buy_qv": 68644674.9363, "taker_buy_valid": 1 }, "1674691200": { "opened": 1674691200, "o": 306.9, "h": 309.5, "l": 301.6, "c": 304.7, "v": 342344.705, "qv": 104832628.0488, "taker_buy_qv": 52132060.2226, "taker_buy_valid": 1 }, "1674777600": { "opened": 1674777600, "o": 304.8, "h": 310.5, "l": 298.8, "c": 308.0, "v": 271326.79, "qv": 82710629.2353, "taker_buy_qv": 42165021.3342, "taker_buy_valid": 1 }, "1674864000": { "opened": 1674864000, "o": 308.0, "h": 313.6, "l": 303.6, "c": 306.1, "v": 229517.8, "qv": 70543615.9629, "taker_buy_qv": 35430779.0794, "taker_buy_valid": 1 }, "1674950400": { "opened": 1674950400, "o": 306.2, "h": 320.5, "l": 304.8, "c": 317.2, "v": 430698.673, "qv": 135402894.4623, "taker_buy_qv": 66831680.9454, "taker_buy_valid": 1 }, "1675036800": { "opened": 1675036800, "o": 317.1, "h": 320.8, "l": 302.0, "c": 307.2, "v": 413716.212, "qv": 128037381.1261, "taker_buy_qv": 62572558.2932, "taker_buy_valid": 1 }, "1675123200": { "opened": 1675123200, "o": 307.2, "h": 314.4, "l": 305.3, "c": 312.0, "v": 278061.958, "qv": 86537029.2093, "taker_buy_qv": 43148294.6845, "taker_buy_valid": 1 }, "1675209600": { "opened": 1675209600, "o": 312.1, "h": 319.4, "l": 305.6, "c": 317.0, "v": 390978.523, "qv": 121820323.1709, "taker_buy_qv": 59890551.6748, "taker_buy_valid": 1 }, "1675296000": { "opened": 1675296000, "o": 317.1, "h": 334.4, "l": 316.3, "c": 323.5, "v": 587655.881, "qv": 192390747.6579, "taker_buy_qv": 97314912.3924, "taker_buy_valid": 1 }, "1675382400": { "opened": 1675382400, "o": 323.5, "h": 335.5, "l": 318.3, "c": 332.2, "v": 579577.162, "qv": 190507194.7902, "taker_buy_qv": 95651028.8502, "taker_buy_valid": 1 }, "1675468800": { "opened": 1675468800, "o": 332.3, "h": 334.1, "l": 327.0, "c": 330.4, "v": 212109.626, "qv": 70050858.8377, "taker_buy_qv": 36236495.9642, "taker_buy_valid": 1 }, "1675555200": { "opened": 1675555200, "o": 330.4, "h": 337.8, "l": 324.0, "c": 327.8, "v": 396514.711, "qv": 130706234.816, "taker_buy_qv": 65908041.9954, "taker_buy_valid": 1 }, "1675641600": { "opened": 1675641600, "o": 327.8, "h": 331.5, "l": 320.7, "c": 324.3, "v": 290965.0, "qv": 95098301.3522, "taker_buy_qv": 47117808.6852, "taker_buy_valid": 1 }, "1675728000": { "opened": 1675728000, "o": 324.4, "h": 333.7, "l": 323.2, "c": 333.0, "v": 265904.833, "qv": 87505720.4959, "taker_buy_qv": 44360441.111, "taker_buy_valid": 1 }, "1675814400": { "opened": 1675814400, "o": 333.1, "h": 335.8, "l": 323.6, "c": 328.2, "v": 286865.867, "qv": 94531270.4592, "taker_buy_qv": 46007091.4697, "taker_buy_valid": 1 }, "1675900800": { "opened": 1675900800, "o": 328.2, "h": 329.3, "l": 302.0, "c": 306.2, "v": 564612.572, "qv": 178897753.6956, "taker_buy_qv": 85151477.1438, "taker_buy_valid": 1 }, "1675987200": { "opened": 1675987200, "o": 306.2, "h": 309.2, "l": 302.5, "c": 305.8, "v": 295784.976, "qv": 90651947.9341, "taker_buy_qv": 45375918.56, "taker_buy_valid": 1 }, "1676073600": { "opened": 1676073600, "o": 305.9, "h": 311.4, "l": 305.1, "c": 310.4, "v": 154488.761, "qv": 47628388.9448, "taker_buy_qv": 24117160.9681, "taker_buy_valid": 1 }, "1676160000": { "opened": 1676160000, "o": 310.5, "h": 321.0, "l": 306.0, "c": 312.6, "v": 291500.27, "qv": 91485948.2107, "taker_buy_qv": 45597299.2137, "taker_buy_valid": 1 }, "1676246400": { "opened": 1676246400, "o": 312.6, "h": 315.7, "l": 282.8, "c": 294.3, "v": 1065985.594, "qv": 314960864.8088, "taker_buy_qv": 153358925.9178, "taker_buy_valid": 1 }, "1676332800": { "opened": 1676332800, "o": 294.3, "h": 301.7, "l": 289.8, "c": 296.2, "v": 494698.654, "qv": 145777145.5391, "taker_buy_qv": 71913189.3497, "taker_buy_valid": 1 }, "1676419200": { "opened": 1676419200, "o": 296.2, "h": 317.7, "l": 294.0, "c": 317.4, "v": 465921.943, "qv": 142051141.657, "taker_buy_qv": 75882418.3134, "taker_buy_valid": 1 }, "1676505600": { "opened": 1676505600, "o": 317.5, "h": 327.8, "l": 303.9, "c": 304.4, "v": 858141.89, "qv": 273631508.4029, "taker_buy_qv": 139023786.5625, "taker_buy_valid": 1 }, "1676592000": { "opened": 1676592000, "o": 304.4, "h": 317.5, "l": 302.8, "c": 313.0, "v": 508736.193, "qv": 157933829.2178, "taker_buy_qv": 80061812.1005, "taker_buy_valid": 1 }, "1676678400": { "opened": 1676678400, "o": 313.0, "h": 319.2, "l": 312.9, "c": 316.5, "v": 282485.39, "qv": 89264567.9837, "taker_buy_qv": 43957198.7306, "taker_buy_valid": 1 }, "1676764800": { "opened": 1676764800, "o": 316.6, "h": 318.9, "l": 310.3, "c": 311.5, "v": 336004.274, "qv": 105898919.4869, "taker_buy_qv": 53546464.6191, "taker_buy_valid": 1 }, "1676851200": { "opened": 1676851200, "o": 311.5, "h": 319.8, "l": 308.0, "c": 315.4, "v": 514483.797, "qv": 162561577.7291, "taker_buy_qv": 83707489.7971, "taker_buy_valid": 1 }, "1676937600": { "opened": 1676937600, "o": 315.5, "h": 317.4, "l": 309.3, "c": 311.5, "v": 385161.297, "qv": 120775804.8529, "taker_buy_qv": 57928308.5635, "taker_buy_valid": 1 }, "1677024000": { "opened": 1677024000, "o": 311.5, "h": 312.9, "l": 303.2, "c": 312.4, "v": 368344.986, "qv": 113217908.5172, "taker_buy_qv": 54520900.6867, "taker_buy_valid": 1 }, "1677110400": { "opened": 1677110400, "o": 312.5, "h": 315.3, "l": 305.8, "c": 308.3, "v": 300641.241, "qv": 93188074.383, "taker_buy_qv": 46739597.1384, "taker_buy_valid": 1 }, "1677196800": { "opened": 1677196800, "o": 308.3, "h": 312.1, "l": 298.6, "c": 302.3, "v": 328726.4, "qv": 100468727.7221, "taker_buy_qv": 48357381.4362, "taker_buy_valid": 1 }, "1677283200": { "opened": 1677283200, "o": 302.3, "h": 303.0, "l": 295.5, "c": 302.4, "v": 178538.408, "qv": 53640769.2159, "taker_buy_qv": 25750544.3041, "taker_buy_valid": 1 }, "1677369600": { "opened": 1677369600, "o": 302.5, "h": 309.8, "l": 300.7, "c": 308.7, "v": 151419.166, "qv": 46179503.1808, "taker_buy_qv": 24245196.4823, "taker_buy_valid": 1 }, "1677456000": { "opened": 1677456000, "o": 308.7, "h": 309.4, "l": 300.5, "c": 304.6, "v": 234405.821, "qv": 71433037.0652, "taker_buy_qv": 35769446.4424, "taker_buy_valid": 1 }, "1677542400": { "opened": 1677542400, "o": 304.7, "h": 305.7, "l": 300.0, "c": 301.4, "v": 186649.192, "qv": 56536923.3419, "taker_buy_qv": 27434976.9722, "taker_buy_valid": 1 }, "1677628800": { "opened": 1677628800, "o": 301.5, "h": 306.4, "l": 300.5, "c": 302.7, "v": 200883.893, "qv": 60900584.0673, "taker_buy_qv": 29781376.3015, "taker_buy_valid": 1 }, "1677715200": { "opened": 1677715200, "o": 302.6, "h": 303.8, "l": 295.8, "c": 299.8, "v": 200964.842, "qv": 60082927.5113, "taker_buy_qv": 28847544.9432, "taker_buy_valid": 1 }, "1677801600": { "opened": 1677801600, "o": 299.8, "h": 300.0, "l": 286.6, "c": 290.4, "v": 266627.564, "qv": 77375815.2097, "taker_buy_qv": 35650839.9794, "taker_buy_valid": 1 }, "1677888000": { "opened": 1677888000, "o": 290.5, "h": 291.5, "l": 285.8, "c": 289.6, "v": 127846.865, "qv": 36979790.81, "taker_buy_qv": 18363457.2926, "taker_buy_valid": 1 }, "1677974400": { "opened": 1677974400, "o": 289.6, "h": 292.8, "l": 287.4, "c": 288.7, "v": 128456.559, "qv": 37300395.7492, "taker_buy_qv": 18988295.1705, "taker_buy_valid": 1 }, "1678060800": { "opened": 1678060800, "o": 288.8, "h": 289.7, "l": 283.3, "c": 287.8, "v": 205220.757, "qv": 58782996.2149, "taker_buy_qv": 29502304.9785, "taker_buy_valid": 1 }, "1678147200": { "opened": 1678147200, "o": 287.9, "h": 290.5, "l": 283.4, "c": 289.3, "v": 200611.357, "qv": 57609359.9966, "taker_buy_qv": 28660841.4316, "taker_buy_valid": 1 }, "1678233600": { "opened": 1678233600, "o": 289.3, "h": 294.3, "l": 285.1, "c": 287.1, "v": 260938.374, "qv": 75356809.0494, "taker_buy_qv": 36361291.8915, "taker_buy_valid": 1 }, "1678320000": { "opened": 1678320000, "o": 287.1, "h": 291.4, "l": 271.2, "c": 277.1, "v": 318996.851, "qv": 90265165.2206, "taker_buy_qv": 42347601.9766, "taker_buy_valid": 1 }, "1678406400": { "opened": 1678406400, "o": 277.1, "h": 278.1, "l": 265.0, "c": 277.4, "v": 404292.972, "qv": 110074568.5416, "taker_buy_qv": 57482240.5037, "taker_buy_valid": 1 }, "1678492800": { "opened": 1678492800, "o": 277.5, "h": 281.8, "l": 270.5, "c": 276.0, "v": 370350.207, "qv": 102108722.7581, "taker_buy_qv": 54715550.7608, "taker_buy_valid": 1 }, "1678579200": { "opened": 1678579200, "o": 276.0, "h": 288.8, "l": 273.2, "c": 288.1, "v": 316243.117, "qv": 88260912.9764, "taker_buy_qv": 47001055.5555, "taker_buy_valid": 1 }, "1678665600": { "opened": 1678665600, "o": 288.1, "h": 314.1, "l": 286.1, "c": 307.9, "v": 991752.464, "qv": 299509993.6058, "taker_buy_qv": 155671853.7215, "taker_buy_valid": 1 }, "1678752000": { "opened": 1678752000, "o": 307.9, "h": 319.5, "l": 302.0, "c": 308.4, "v": 703702.208, "qv": 218821745.4102, "taker_buy_qv": 117510125.76, "taker_buy_valid": 1 }, "1678838400": { "opened": 1678838400, "o": 308.5, "h": 312.7, "l": 300.0, "c": 306.3, "v": 413251.773, "qv": 126907786.4302, "taker_buy_qv": 63629752.6627, "taker_buy_valid": 1 }, "1678924800": { "opened": 1678924800, "o": 306.3, "h": 332.8, "l": 302.8, "c": 329.4, "v": 1251303.89, "qv": 401797064.6412, "taker_buy_qv": 207473815.7145, "taker_buy_valid": 1 }, "1679011200": { "opened": 1679011200, "o": 329.4, "h": 340.0, "l": 325.0, "c": 338.9, "v": 726737.468, "qv": 241644682.8438, "taker_buy_qv": 127116929.1082, "taker_buy_valid": 1 }, "1679097600": { "opened": 1679097600, "o": 339.0, "h": 346.3, "l": 328.0, "c": 331.0, "v": 662698.511, "qv": 224183709.7316, "taker_buy_qv": 115042995.5619, "taker_buy_valid": 1 }, "1679184000": { "opened": 1679184000, "o": 331.1, "h": 341.7, "l": 330.3, "c": 336.7, "v": 401972.619, "qv": 135490968.039, "taker_buy_qv": 71396425.802, "taker_buy_valid": 1 }, "1679270400": { "opened": 1679270400, "o": 336.7, "h": 339.1, "l": 331.3, "c": 332.5, "v": 511504.522, "qv": 171843370.7453, "taker_buy_qv": 87807132.2454, "taker_buy_valid": 1 }, "1679356800": { "opened": 1679356800, "o": 332.5, "h": 339.9, "l": 327.1, "c": 334.4, "v": 477443.689, "qv": 159793741.7808, "taker_buy_qv": 87233393.7533, "taker_buy_valid": 1 }, "1679443200": { "opened": 1679443200, "o": 334.5, "h": 339.5, "l": 316.0, "c": 321.1, "v": 1286215.777, "qv": 422715609.9451, "taker_buy_qv": 219771408.2535, "taker_buy_valid": 1 }, "1679529600": { "opened": 1679529600, "o": 321.2, "h": 332.1, "l": 318.9, "c": 329.4, "v": 383094.591, "qv": 124802181.3147, "taker_buy_qv": 63312018.7801, "taker_buy_valid": 1 }, "1679616000": { "opened": 1679616000, "o": 329.4, "h": 330.0, "l": 316.9, "c": 322.1, "v": 307030.002, "qv": 99151865.5545, "taker_buy_qv": 50442885.3579, "taker_buy_valid": 1 }, "1679702400": { "opened": 1679702400, "o": 322.1, "h": 324.9, "l": 319.0, "c": 322.4, "v": 317118.332, "qv": 102246368.2079, "taker_buy_qv": 56221565.0687, "taker_buy_valid": 1 }, "1679788800": { "opened": 1679788800, "o": 322.4, "h": 329.5, "l": 321.7, "c": 328.6, "v": 204700.193, "qv": 66827422.6814, "taker_buy_qv": 36779657.5278, "taker_buy_valid": 1 }, "1679875200": { "opened": 1679875200, "o": 328.6, "h": 329.8, "l": 305.9, "c": 310.6, "v": 578039.555, "qv": 182769703.624, "taker_buy_qv": 91269442.2372, "taker_buy_valid": 1 }, "1679961600": { "opened": 1679961600, "o": 310.6, "h": 315.8, "l": 306.8, "c": 313.2, "v": 329398.424, "qv": 102362254.1103, "taker_buy_qv": 52731940.9131, "taker_buy_valid": 1 }, "1680048000": { "opened": 1680048000, "o": 313.3, "h": 319.9, "l": 312.4, "c": 313.7, "v": 327282.226, "qv": 103404307.0787, "taker_buy_qv": 53451408.0427, "taker_buy_valid": 1 }, "1680134400": { "opened": 1680134400, "o": 313.8, "h": 320.8, "l": 309.1, "c": 316.4, "v": 496156.738, "qv": 156327197.1435, "taker_buy_qv": 83963718.2965, "taker_buy_valid": 1 }, "1680220800": { "opened": 1680220800, "o": 316.4, "h": 319.8, "l": 311.8, "c": 316.9, "v": 266270.064, "qv": 84310535.1086, "taker_buy_qv": 42750137.0652, "taker_buy_valid": 1 }, "1680307200": { "opened": 1680307200, "o": 317.0, "h": 319.0, "l": 313.0, "c": 314.9, "v": 185904.183, "qv": 58599155.1467, "taker_buy_qv": 29307198.7504, "taker_buy_valid": 1 }, "1680393600": { "opened": 1680393600, "o": 314.9, "h": 316.2, "l": 310.7, "c": 313.7, "v": 149805.667, "qv": 47006464.2186, "taker_buy_qv": 22585583.4672, "taker_buy_valid": 1 }, "1680480000": { "opened": 1680480000, "o": 313.8, "h": 314.1, "l": 299.5, "c": 308.8, "v": 450976.973, "qv": 138921574.7271, "taker_buy_qv": 71281709.1581, "taker_buy_valid": 1 }, "1680566400": { "opened": 1680566400, "o": 308.8, "h": 312.7, "l": 308.2, "c": 310.8, "v": 305980.475, "qv": 95018482.4739, "taker_buy_qv": 46971882.2831, "taker_buy_valid": 1 }, "1680652800": { "opened": 1680652800, "o": 310.8, "h": 316.8, "l": 310.2, "c": 313.9, "v": 320350.363, "qv": 100571771.7011, "taker_buy_qv": 52182799.5108, "taker_buy_valid": 1 }, "1680739200": { "opened": 1680739200, "o": 314.0, "h": 315.2, "l": 310.6, "c": 312.3, "v": 232647.147, "qv": 72725957.587, "taker_buy_qv": 35856458.2918, "taker_buy_valid": 1 }, "1680825600": { "opened": 1680825600, "o": 312.3, "h": 312.8, "l": 309.7, "c": 310.3, "v": 179863.362, "qv": 55926512.0497, "taker_buy_qv": 27860064.8893, "taker_buy_valid": 1 }, "1680912000": { "opened": 1680912000, "o": 310.4, "h": 312.7, "l": 310.1, "c": 310.5, "v": 165372.944, "qv": 51514644.4441, "taker_buy_qv": 25535653.1926, "taker_buy_valid": 1 }, "1680998400": { "opened": 1680998400, "o": 310.6, "h": 313.7, "l": 309.5, "c": 312.8, "v": 163948.725, "qv": 50986008.2501, "taker_buy_qv": 26400810.9379, "taker_buy_valid": 1 }, "1681084800": { "opened": 1681084800, "o": 312.8, "h": 318.7, "l": 311.5, "c": 318.5, "v": 271539.24, "qv": 85205066.9365, "taker_buy_qv": 44893804.0393, "taker_buy_valid": 1 }, "1681171200": { "opened": 1681171200, "o": 318.6, "h": 333.0, "l": 317.8, "c": 322.3, "v": 661117.672, "qv": 215980918.4731, "taker_buy_qv": 116587946.7733, "taker_buy_valid": 1 }, "1681257600": { "opened": 1681257600, "o": 322.3, "h": 323.3, "l": 316.7, "c": 319.9, "v": 354216.724, "qv": 113135820.0564, "taker_buy_qv": 62014559.2811, "taker_buy_valid": 1 }, "1681344000": { "opened": 1681344000, "o": 319.9, "h": 325.1, "l": 317.7, "c": 324.7, "v": 348151.945, "qv": 112173084.698, "taker_buy_qv": 57771804.5901, "taker_buy_valid": 1 }, "1681430400": { "opened": 1681430400, "o": 324.6, "h": 335.5, "l": 323.2, "c": 328.9, "v": 679955.061, "qv": 224793151.2458, "taker_buy_qv": 113510825.6671, "taker_buy_valid": 1 }, "1681516800": { "opened": 1681516800, "o": 328.8, "h": 336.0, "l": 326.9, "c": 333.0, "v": 418311.143, "qv": 138970386.8544, "taker_buy_qv": 70803772.5497, "taker_buy_valid": 1 }, "1681603200": { "opened": 1681603200, "o": 333.1, "h": 350.0, "l": 330.1, "c": 347.7, "v": 632598.777, "qv": 216486510.2014, "taker_buy_qv": 113750726.6009, "taker_buy_valid": 1 }, "1681689600": { "opened": 1681689600, "o": 347.7, "h": 350.0, "l": 337.5, "c": 340.0, "v": 556356.468, "qv": 191176774.9373, "taker_buy_qv": 96042141.9695, "taker_buy_valid": 1 }, "1681776000": { "opened": 1681776000, "o": 340.0, "h": 346.7, "l": 337.0, "c": 343.1, "v": 391677.437, "qv": 134225841.056, "taker_buy_qv": 68811179.3491, "taker_buy_valid": 1 }, "1681862400": { "opened": 1681862400, "o": 343.1, "h": 343.7, "l": 320.1, "c": 322.4, "v": 537444.082, "qv": 177241467.3572, "taker_buy_qv": 85707690.9659, "taker_buy_valid": 1 }, "1681948800": { "opened": 1681948800, "o": 322.5, "h": 326.8, "l": 315.3, "c": 318.1, "v": 367453.933, "qv": 118367527.8226, "taker_buy_qv": 58759888.6503, "taker_buy_valid": 1 }, "1682035200": { "opened": 1682035200, "o": 318.0, "h": 334.6, "l": 315.3, "c": 321.2, "v": 910773.894, "qv": 296370164.1481, "taker_buy_qv": 146513695.7578, "taker_buy_valid": 1 }, "1682121600": { "opened": 1682121600, "o": 321.3, "h": 333.1, "l": 319.9, "c": 332.2, "v": 381882.032, "qv": 124850258.756, "taker_buy_qv": 61827455.8135, "taker_buy_valid": 1 }, "1682208000": { "opened": 1682208000, "o": 332.2, "h": 332.5, "l": 327.4, "c": 330.7, "v": 384622.154, "qv": 126958680.0237, "taker_buy_qv": 65536757.0345, "taker_buy_valid": 1 }, "1682294400": { "opened": 1682294400, "o": 330.6, "h": 334.0, "l": 327.7, "c": 331.2, "v": 442775.294, "qv": 146556327.1712, "taker_buy_qv": 71350901.5727, "taker_buy_valid": 1 }, "1682380800": { "opened": 1682380800, "o": 331.2, "h": 340.0, "l": 328.6, "c": 338.4, "v": 436704.883, "qv": 145152623.7318, "taker_buy_qv": 72813340.5979, "taker_buy_valid": 1 }, "1682467200": { "opened": 1682467200, "o": 338.4, "h": 345.0, "l": 321.5, "c": 330.6, "v": 679551.584, "qv": 228450745.9855, "taker_buy_qv": 113145858.4602, "taker_buy_valid": 1 }, "1682553600": { "opened": 1682553600, "o": 330.6, "h": 336.6, "l": 328.2, "c": 330.9, "v": 482850.957, "qv": 160502346.0046, "taker_buy_qv": 81395173.0893, "taker_buy_valid": 1 }, "1682640000": { "opened": 1682640000, "o": 330.9, "h": 330.9, "l": 318.7, "c": 324.1, "v": 991210.156, "qv": 320507877.1316, "taker_buy_qv": 156190387.6741, "taker_buy_valid": 1 }, "1682726400": { "opened": 1682726400, "o": 324.1, "h": 325.0, "l": 320.6, "c": 321.9, "v": 226488.689, "qv": 73126327.3959, "taker_buy_qv": 36619261.5527, "taker_buy_valid": 1 }, "1682812800": { "opened": 1682812800, "o": 321.9, "h": 338.3, "l": 320.4, "c": 337.5, "v": 711720.726, "qv": 236115558.3166, "taker_buy_qv": 121110455.4867, "taker_buy_valid": 1 }, "1682899200": { "opened": 1682899200, "o": 337.5, "h": 339.6, "l": 326.1, "c": 328.5, "v": 719404.912, "qv": 239751288.9926, "taker_buy_qv": 118553849.839, "taker_buy_valid": 1 }, "1682985600": { "opened": 1682985600, "o": 328.4, "h": 328.5, "l": 321.4, "c": 321.5, "v": 437446.281, "qv": 141881359.3589, "taker_buy_qv": 69071294.8659, "taker_buy_valid": 1 }, "1683072000": { "opened": 1683072000, "o": 321.4, "h": 327.6, "l": 320.4, "c": 325.9, "v": 608765.389, "qv": 196905763.1719, "taker_buy_qv": 93965222.7025, "taker_buy_valid": 1 }, "1683158400": { "opened": 1683158400, "o": 325.9, "h": 327.5, "l": 323.2, "c": 323.8, "v": 195370.268, "qv": 63593785.5551, "taker_buy_qv": 31650168.8526, "taker_buy_valid": 1 }, "1683244800": { "opened": 1683244800, "o": 323.9, "h": 329.1, "l": 322.8, "c": 326.5, "v": 284536.108, "qv": 92825871.0679, "taker_buy_qv": 47860041.2884, "taker_buy_valid": 1 }, "1683331200": { "opened": 1683331200, "o": 326.6, "h": 328.5, "l": 319.5, "c": 321.9, "v": 275367.716, "qv": 89101595.9636, "taker_buy_qv": 41481933.2518, "taker_buy_valid": 1 }, "1683417600": { "opened": 1683417600, "o": 322.0, "h": 325.4, "l": 320.4, "c": 321.0, "v": 203577.219, "qv": 65809878.4767, "taker_buy_qv": 32746240.3142, "taker_buy_valid": 1 }, "1683504000": { "opened": 1683504000, "o": 321.0, "h": 322.1, "l": 311.1, "c": 313.8, "v": 379192.119, "qv": 119876329.8087, "taker_buy_qv": 55903767.2048, "taker_buy_valid": 1 }, "1683590400": { "opened": 1683590400, "o": 313.8, "h": 315.8, "l": 311.2, "c": 312.1, "v": 260672.045, "qv": 81747989.2856, "taker_buy_qv": 38495320.3325, "taker_buy_valid": 1 }, "1683676800": { "opened": 1683676800, "o": 312.2, "h": 316.7, "l": 308.0, "c": 314.3, "v": 360146.811, "qv": 112722393.2851, "taker_buy_qv": 54220760.1555, "taker_buy_valid": 1 }, "1683763200": { "opened": 1683763200, "o": 314.3, "h": 314.5, "l": 304.4, "c": 307.5, "v": 291854.667, "qv": 90369005.2504, "taker_buy_qv": 42772204.5958, "taker_buy_valid": 1 }, "1683849600": { "opened": 1683849600, "o": 307.5, "h": 309.1, "l": 301.2, "c": 308.5, "v": 327008.927, "qv": 99784360.6959, "taker_buy_qv": 49468034.9796, "taker_buy_valid": 1 }, "1683936000": { "opened": 1683936000, "o": 308.6, "h": 311.8, "l": 307.5, "c": 310.7, "v": 151642.554, "qv": 47001910.5018, "taker_buy_qv": 22983373.631, "taker_buy_valid": 1 }, "1684022400": { "opened": 1684022400, "o": 310.8, "h": 314.8, "l": 309.5, "c": 312.1, "v": 192884.821, "qv": 60226626.9218, "taker_buy_qv": 30954851.8346, "taker_buy_valid": 1 }, "1684108800": { "opened": 1684108800, "o": 312.1, "h": 316.3, "l": 310.5, "c": 313.4, "v": 202895.171, "qv": 63792308.8934, "taker_buy_qv": 34467296.9742, "taker_buy_valid": 1 }, "1684195200": { "opened": 1684195200, "o": 313.4, "h": 314.0, "l": 309.3, "c": 311.4, "v": 182668.214, "qv": 56874167.0213, "taker_buy_qv": 28796093.642, "taker_buy_valid": 1 }, "1684281600": { "opened": 1684281600, "o": 311.4, "h": 314.4, "l": 307.0, "c": 314.3, "v": 221274.514, "qv": 68799773.1488, "taker_buy_qv": 34583508.0041, "taker_buy_valid": 1 }, "1684368000": { "opened": 1684368000, "o": 314.3, "h": 314.9, "l": 306.1, "c": 309.3, "v": 236575.286, "qv": 73619131.9768, "taker_buy_qv": 35934863.9, "taker_buy_valid": 1 }, "1684454400": { "opened": 1684454400, "o": 309.3, "h": 311.5, "l": 307.5, "c": 308.9, "v": 191704.812, "qv": 59286887.5964, "taker_buy_qv": 28710345.6239, "taker_buy_valid": 1 }, "1684540800": { "opened": 1684540800, "o": 308.9, "h": 312.0, "l": 307.8, "c": 310.6, "v": 104485.905, "qv": 32347642.8651, "taker_buy_qv": 16330781.5209, "taker_buy_valid": 1 }, "1684627200": { "opened": 1684627200, "o": 310.7, "h": 311.6, "l": 305.7, "c": 306.4, "v": 143182.429, "qv": 44293374.5127, "taker_buy_qv": 20417511.1436, "taker_buy_valid": 1 }, "1684713600": { "opened": 1684713600, "o": 306.4, "h": 311.1, "l": 304.4, "c": 309.0, "v": 222082.435, "qv": 68557813.5485, "taker_buy_qv": 32760056.8691, "taker_buy_valid": 1 }, "1684800000": { "opened": 1684800000, "o": 309.1, "h": 315.4, "l": 309.0, "c": 313.5, "v": 225830.19, "qv": 70763611.1608, "taker_buy_qv": 36452810.4496, "taker_buy_valid": 1 }, "1684886400": { "opened": 1684886400, "o": 313.5, "h": 313.6, "l": 303.6, "c": 306.0, "v": 292692.62, "qv": 90018222.503, "taker_buy_qv": 43651404.8728, "taker_buy_valid": 1 }, "1684972800": { "opened": 1684972800, "o": 305.9, "h": 306.9, "l": 302.2, "c": 304.5, "v": 287322.502, "qv": 87562770.5034, "taker_buy_qv": 39997523.9241, "taker_buy_valid": 1 }, "1685059200": { "opened": 1685059200, "o": 304.6, "h": 308.5, "l": 301.4, "c": 306.8, "v": 398588.895, "qv": 121756770.7794, "taker_buy_qv": 58694916.2288, "taker_buy_valid": 1 }, "1685145600": { "opened": 1685145600, "o": 306.9, "h": 307.7, "l": 304.0, "c": 307.4, "v": 144742.086, "qv": 44281243.2841, "taker_buy_qv": 21848960.5166, "taker_buy_valid": 1 }, "1685232000": { "opened": 1685232000, "o": 307.4, "h": 314.6, "l": 306.7, "c": 314.1, "v": 257233.179, "qv": 79600097.6225, "taker_buy_qv": 42452076.1185, "taker_buy_valid": 1 }, "1685318400": { "opened": 1685318400, "o": 314.2, "h": 317.3, "l": 310.4, "c": 311.6, "v": 461485.115, "qv": 145062337.2295, "taker_buy_qv": 76457516.48, "taker_buy_valid": 1 }, "1685404800": { "opened": 1685404800, "o": 311.7, "h": 314.2, "l": 310.8, "c": 311.5, "v": 291304.59, "qv": 91013362.1095, "taker_buy_qv": 48828481.8348, "taker_buy_valid": 1 }, "1685491200": { "opened": 1685491200, "o": 311.4, "h": 311.9, "l": 305.0, "c": 306.8, "v": 437132.418, "qv": 134239500.3593, "taker_buy_qv": 65371868.2701, "taker_buy_valid": 1 }, "1685577600": { "opened": 1685577600, "o": 306.8, "h": 307.7, "l": 303.1, "c": 304.9, "v": 255618.722, "qv": 77928559.171, "taker_buy_qv": 41355830.8976, "taker_buy_valid": 1 }, "1685664000": { "opened": 1685664000, "o": 304.9, "h": 308.4, "l": 303.1, "c": 307.2, "v": 300583.675, "qv": 92203727.6039, "taker_buy_qv": 51079797.3853, "taker_buy_valid": 1 }, "1685750400": { "opened": 1685750400, "o": 307.3, "h": 308.2, "l": 303.0, "c": 306.6, "v": 158805.926, "qv": 48684741.5621, "taker_buy_qv": 24841048.2299, "taker_buy_valid": 1 }, "1685836800": { "opened": 1685836800, "o": 306.6, "h": 307.6, "l": 304.5, "c": 305.0, "v": 187805.427, "qv": 57537980.8857, "taker_buy_qv": 30614511.7728, "taker_buy_valid": 1 }, "1685923200": { "opened": 1685923200, "o": 305.1, "h": 305.1, "l": 272.0, "c": 276.9, "v": 1096020.019, "qv": 314258039.4391, "taker_buy_qv": 156970390.5923, "taker_buy_valid": 1 }, "1686009600": { "opened": 1686009600, "o": 277.0, "h": 285.8, "l": 273.2, "c": 281.2, "v": 708685.58, "qv": 197599700.3864, "taker_buy_qv": 100177506.0346, "taker_buy_valid": 1 }, "1686096000": { "opened": 1686096000, "o": 281.2, "h": 281.8, "l": 253.4, "c": 259.3, "v": 1188263.837, "qv": 313838020.5865, "taker_buy_qv": 155659372.5066, "taker_buy_valid": 1 }, "1686182400": { "opened": 1686182400, "o": 259.3, "h": 267.5, "l": 257.1, "c": 262.0, "v": 579854.02, "qv": 152323676.7111, "taker_buy_qv": 75277760.64, "taker_buy_valid": 1 }, "1686268800": { "opened": 1686268800, "o": 261.9, "h": 264.4, "l": 255.7, "c": 260.5, "v": 509660.501, "qv": 132789115.8495, "taker_buy_qv": 65019651.7757, "taker_buy_valid": 1 }, "1686355200": { "opened": 1686355200, "o": 260.6, "h": 260.7, "l": 228.4, "c": 238.7, "v": 1603602.202, "qv": 384973615.933, "taker_buy_qv": 193208299.5207, "taker_buy_valid": 1 }, "1686441600": { "opened": 1686441600, "o": 238.8, "h": 239.3, "l": 233.4, "c": 235.4, "v": 402562.359, "qv": 95102654.1768, "taker_buy_qv": 50567675.7573, "taker_buy_valid": 1 }, "1686528000": { "opened": 1686528000, "o": 235.4, "h": 239.3, "l": 220.4, "c": 231.3, "v": 1579141.84, "qv": 362057778.294, "taker_buy_qv": 184508769.7859, "taker_buy_valid": 1 }, "1686614400": { "opened": 1686614400, "o": 231.3, "h": 247.0, "l": 228.7, "c": 244.2, "v": 1230681.021, "qv": 294375872.3018, "taker_buy_qv": 148207626.3314, "taker_buy_valid": 1 }, "1686700800": { "opened": 1686700800, "o": 244.1, "h": 252.8, "l": 232.9, "c": 237.9, "v": 970411.718, "qv": 237940592.4737, "taker_buy_qv": 119631230.4318, "taker_buy_valid": 1 }, "1686787200": { "opened": 1686787200, "o": 237.9, "h": 240.8, "l": 230.6, "c": 236.4, "v": 602141.969, "qv": 141722725.8756, "taker_buy_qv": 69951955.224, "taker_buy_valid": 1 }, "1686873600": { "opened": 1686873600, "o": 236.5, "h": 243.8, "l": 232.2, "c": 239.3, "v": 562586.529, "qv": 133825112.4104, "taker_buy_qv": 66011144.2974, "taker_buy_valid": 1 }, "1686960000": { "opened": 1686960000, "o": 239.4, "h": 249.8, "l": 237.2, "c": 244.5, "v": 491313.272, "qv": 120377348.1879, "taker_buy_qv": 59108434.3848, "taker_buy_valid": 1 }, "1687046400": { "opened": 1687046400, "o": 244.5, "h": 248.7, "l": 242.3, "c": 244.1, "v": 359878.981, "qv": 88378391.2806, "taker_buy_qv": 42294933.4622, "taker_buy_valid": 1 }, "1687132800": { "opened": 1687132800, "o": 244.1, "h": 245.0, "l": 238.3, "c": 243.1, "v": 425074.269, "qv": 102961755.5535, "taker_buy_qv": 49645218.0753, "taker_buy_valid": 1 }, "1687219200": { "opened": 1687219200, "o": 243.0, "h": 248.1, "l": 238.7, "c": 247.7, "v": 639069.672, "qv": 154968378.054, "taker_buy_qv": 79667003.2592, "taker_buy_valid": 1 }, "1687305600": { "opened": 1687305600, "o": 247.8, "h": 254.7, "l": 245.0, "c": 248.8, "v": 1006328.557, "qv": 250959168.5731, "taker_buy_qv": 123415002.8752, "taker_buy_valid": 1 }, "1687392000": { "opened": 1687392000, "o": 248.9, "h": 257.0, "l": 239.4, "c": 240.8, "v": 1032630.471, "qv": 256876559.6921, "taker_buy_qv": 131693617.386, "taker_buy_valid": 1 }, "1687478400": { "opened": 1687478400, "o": 240.8, "h": 249.8, "l": 239.7, "c": 244.3, "v": 638290.193, "qv": 156124995.5926, "taker_buy_qv": 80025859.2735, "taker_buy_valid": 1 }, "1687564800": { "opened": 1687564800, "o": 244.4, "h": 248.7, "l": 230.4, "c": 236.4, "v": 791496.05, "qv": 189462664.4101, "taker_buy_qv": 93855838.9816, "taker_buy_valid": 1 }, "1687651200": { "opened": 1687651200, "o": 236.4, "h": 244.0, "l": 235.0, "c": 238.8, "v": 513198.598, "qv": 122634105.4772, "taker_buy_qv": 62508918.2631, "taker_buy_valid": 1 }, "1687737600": { "opened": 1687737600, "o": 238.9, "h": 241.3, "l": 233.6, "c": 236.1, "v": 526248.09, "qv": 124675274.7049, "taker_buy_qv": 62618313.3008, "taker_buy_valid": 1 }, "1687824000": { "opened": 1687824000, "o": 236.1, "h": 240.8, "l": 234.5, "c": 237.5, "v": 360259.85, "qv": 85834675.0653, "taker_buy_qv": 44148400.8195, "taker_buy_valid": 1 }, "1687910400": { "opened": 1687910400, "o": 237.5, "h": 237.6, "l": 224.6, "c": 230.6, "v": 643304.047, "qv": 149305878.0527, "taker_buy_qv": 71767593.4307, "taker_buy_valid": 1 }, "1687996800": { "opened": 1687996800, "o": 230.6, "h": 236.7, "l": 230.4, "c": 233.1, "v": 352025.974, "qv": 82245042.8293, "taker_buy_qv": 42397611.6568, "taker_buy_valid": 1 }, "1688083200": { "opened": 1688083200, "o": 233.2, "h": 241.7, "l": 230.7, "c": 240.3, "v": 843439.594, "qv": 200483756.0175, "taker_buy_qv": 101565505.7267, "taker_buy_valid": 1 }, "1688169600": { "opened": 1688169600, "o": 240.4, "h": 249.0, "l": 240.0, "c": 247.9, "v": 723099.401, "qv": 176868834.7547, "taker_buy_qv": 82783943.5956, "taker_buy_valid": 1 }, "1688256000": { "opened": 1688256000, "o": 247.8, "h": 248.5, "l": 242.9, "c": 246.5, "v": 598172.063, "qv": 146687214.6501, "taker_buy_qv": 70475757.6486, "taker_buy_valid": 1 }, "1688342400": { "opened": 1688342400, "o": 246.5, "h": 254.7, "l": 245.3, "c": 246.5, "v": 873992.727, "qv": 217329353.3851, "taker_buy_qv": 109002380.9201, "taker_buy_valid": 1 }, "1688428800": { "opened": 1688428800, "o": 246.5, "h": 246.9, "l": 240.4, "c": 242.5, "v": 488909.055, "qv": 119449633.3821, "taker_buy_qv": 57016600.4894, "taker_buy_valid": 1 }, "1688515200": { "opened": 1688515200, "o": 242.5, "h": 243.9, "l": 235.8, "c": 238.9, "v": 520015.694, "qv": 124699717.6546, "taker_buy_qv": 60040657.6584, "taker_buy_valid": 1 }, "1688601600": { "opened": 1688601600, "o": 239.0, "h": 244.5, "l": 231.5, "c": 232.2, "v": 673275.441, "qv": 160660353.281, "taker_buy_qv": 76829919.1372, "taker_buy_valid": 1 }, "1688688000": { "opened": 1688688000, "o": 232.3, "h": 236.2, "l": 231.1, "c": 235.6, "v": 431534.586, "qv": 101015451.0578, "taker_buy_qv": 47968271.9661, "taker_buy_valid": 1 }, "1688774400": { "opened": 1688774400, "o": 235.7, "h": 237.6, "l": 234.2, "c": 236.3, "v": 259727.721, "qv": 61331779.1567, "taker_buy_qv": 31442092.4836, "taker_buy_valid": 1 }, "1688860800": { "opened": 1688860800, "o": 236.3, "h": 237.0, "l": 232.9, "c": 234.1, "v": 235123.329, "qv": 55224068.3752, "taker_buy_qv": 29861136.3439, "taker_buy_valid": 1 }, "1688947200": { "opened": 1688947200, "o": 234.1, "h": 247.0, "l": 231.3, "c": 246.2, "v": 1193826.524, "qv": 288577761.4019, "taker_buy_qv": 141457667.8846, "taker_buy_valid": 1 }, "1689033600": { "opened": 1689033600, "o": 246.2, "h": 249.5, "l": 244.6, "c": 248.6, "v": 660141.384, "qv": 163092161.7441, "taker_buy_qv": 82774540.6229, "taker_buy_valid": 1 }, "1689120000": { "opened": 1689120000, "o": 248.6, "h": 250.5, "l": 242.6, "c": 243.9, "v": 599390.712, "qv": 148023554.2427, "taker_buy_qv": 74438275.1052, "taker_buy_valid": 1 }, "1689206400": { "opened": 1689206400, "o": 243.9, "h": 257.8, "l": 242.7, "c": 256.1, "v": 1037831.391, "qv": 260503840.2724, "taker_buy_qv": 133157522.8151, "taker_buy_valid": 1 }, "1689292800": { "opened": 1689292800, "o": 256.2, "h": 261.7, "l": 243.4, "c": 248.1, "v": 1071118.696, "qv": 272238529.481, "taker_buy_qv": 128466957.4574, "taker_buy_valid": 1 }, "1689379200": { "opened": 1689379200, "o": 248.1, "h": 252.5, "l": 246.9, "c": 251.1, "v": 383772.673, "qv": 95944881.0894, "taker_buy_qv": 50246761.8643, "taker_buy_valid": 1 }, "1689465600": { "opened": 1689465600, "o": 251.1, "h": 252.1, "l": 242.0, "c": 242.3, "v": 433016.609, "qv": 107159359.2207, "taker_buy_qv": 50228870.5948, "taker_buy_valid": 1 }, "1689552000": { "opened": 1689552000, "o": 242.3, "h": 244.9, "l": 239.8, "c": 244.1, "v": 792745.158, "qv": 192369763.5855, "taker_buy_qv": 99313058.5003, "taker_buy_valid": 1 }, "1689638400": { "opened": 1689638400, "o": 244.1, "h": 246.7, "l": 237.5, "c": 240.2, "v": 932504.771, "qv": 225023659.9072, "taker_buy_qv": 109099355.515, "taker_buy_valid": 1 }, "1689724800": { "opened": 1689724800, "o": 240.3, "h": 244.1, "l": 239.6, "c": 240.8, "v": 444676.507, "qv": 107568712.1823, "taker_buy_qv": 54155949.4662, "taker_buy_valid": 1 }, "1689811200": { "opened": 1689811200, "o": 240.9, "h": 245.0, "l": 240.3, "c": 242.8, "v": 449387.8, "qv": 109089115.4593, "taker_buy_qv": 56195573.4019, "taker_buy_valid": 1 }, "1689897600": { "opened": 1689897600, "o": 242.8, "h": 245.4, "l": 242.0, "c": 243.7, "v": 295187.787, "qv": 71997856.2745, "taker_buy_qv": 35247903.2731, "taker_buy_valid": 1 }, "1689984000": { "opened": 1689984000, "o": 243.8, "h": 244.9, "l": 240.1, "c": 241.1, "v": 184432.523, "qv": 44760549.9083, "taker_buy_qv": 22825730.9761, "taker_buy_valid": 1 }, "1690070400": { "opened": 1690070400, "o": 241.1, "h": 244.0, "l": 240.4, "c": 242.5, "v": 171931.133, "qv": 41687540.333, "taker_buy_qv": 21103199.4473, "taker_buy_valid": 1 }, "1690156800": { "opened": 1690156800, "o": 242.4, "h": 243.1, "l": 235.0, "c": 238.9, "v": 463451.698, "qv": 110753533.6528, "taker_buy_qv": 54039129.5205, "taker_buy_valid": 1 }, "1690243200": { "opened": 1690243200, "o": 238.9, "h": 239.8, "l": 236.2, "c": 237.7, "v": 307201.312, "qv": 73053333.6086, "taker_buy_qv": 37183286.2754, "taker_buy_valid": 1 }, "1690329600": { "opened": 1690329600, "o": 237.8, "h": 240.4, "l": 236.3, "c": 239.0, "v": 318667.814, "qv": 75848956.2839, "taker_buy_qv": 37834330.8512, "taker_buy_valid": 1 }, "1690416000": { "opened": 1690416000, "o": 239.0, "h": 244.5, "l": 238.4, "c": 240.6, "v": 310179.989, "qv": 74869479.8343, "taker_buy_qv": 38054688.3539, "taker_buy_valid": 1 }, "1690502400": { "opened": 1690502400, "o": 240.7, "h": 242.9, "l": 239.7, "c": 241.9, "v": 232739.179, "qv": 56207693.5292, "taker_buy_qv": 29059001.5413, "taker_buy_valid": 1 }, "1690588800": { "opened": 1690588800, "o": 241.9, "h": 242.9, "l": 241.1, "c": 242.4, "v": 102406.899, "qv": 24773023.5502, "taker_buy_qv": 13060335.6073, "taker_buy_valid": 1 }, "1690675200": { "opened": 1690675200, "o": 242.5, "h": 243.8, "l": 240.3, "c": 242.5, "v": 255246.532, "qv": 61858999.839, "taker_buy_qv": 32425557.7581, "taker_buy_valid": 1 }, "1690761600": { "opened": 1690761600, "o": 242.6, "h": 244.5, "l": 240.5, "c": 241.0, "v": 333099.771, "qv": 80865567.5508, "taker_buy_qv": 40299708.8845, "taker_buy_valid": 1 }, "1690848000": { "opened": 1690848000, "o": 241.0, "h": 247.8, "l": 237.3, "c": 247.7, "v": 813075.175, "qv": 198363744.4037, "taker_buy_qv": 104630014.9097, "taker_buy_valid": 1 }, "1690934400": { "opened": 1690934400, "o": 247.8, "h": 248.8, "l": 235.7, "c": 240.7, "v": 630364.599, "qv": 153020165.131, "taker_buy_qv": 71849702.4601, "taker_buy_valid": 1 }, "1691020800": { "opened": 1691020800, "o": 240.7, "h": 242.8, "l": 238.3, "c": 241.1, "v": 303966.677, "qv": 73117107.9969, "taker_buy_qv": 38557111.8809, "taker_buy_valid": 1 }, "1691107200": { "opened": 1691107200, "o": 241.1, "h": 243.4, "l": 240.2, "c": 241.7, "v": 274715.344, "qv": 66497124.776, "taker_buy_qv": 34294005.1934, "taker_buy_valid": 1 }, "1691193600": { "opened": 1691193600, "o": 241.7, "h": 243.3, "l": 240.1, "c": 243.2, "v": 176422.282, "qv": 42649651.4073, "taker_buy_qv": 23310134.206, "taker_buy_valid": 1 }, "1691280000": { "opened": 1691280000, "o": 243.3, "h": 245.5, "l": 242.8, "c": 243.2, "v": 278149.257, "qv": 67888359.9973, "taker_buy_qv": 35296228.3856, "taker_buy_valid": 1 }, "1691366400": { "opened": 1691366400, "o": 243.1, "h": 244.9, "l": 239.7, "c": 242.1, "v": 302098.545, "qv": 73178128.2102, "taker_buy_qv": 36139827.2787, "taker_buy_valid": 1 }, "1691452800": { "opened": 1691452800, "o": 242.0, "h": 248.0, "l": 241.5, "c": 245.2, "v": 377607.574, "qv": 92356948.4678, "taker_buy_qv": 48382607.5957, "taker_buy_valid": 1 }, "1691539200": { "opened": 1691539200, "o": 245.2, "h": 245.5, "l": 242.8, "c": 243.8, "v": 294212.606, "qv": 71894705.2311, "taker_buy_qv": 33180056.0979, "taker_buy_valid": 1 }, "1691625600": { "opened": 1691625600, "o": 243.9, "h": 244.1, "l": 240.5, "c": 241.5, "v": 261873.92, "qv": 63443697.9964, "taker_buy_qv": 31025335.532, "taker_buy_valid": 1 }, "1691712000": { "opened": 1691712000, "o": 241.5, "h": 242.3, "l": 238.0, "c": 239.7, "v": 287357.204, "qv": 68977336.0305, "taker_buy_qv": 32720564.3628, "taker_buy_valid": 1 }, "1691798400": { "opened": 1691798400, "o": 239.8, "h": 241.4, "l": 239.3, "c": 240.3, "v": 114025.156, "qv": 27423424.2774, "taker_buy_qv": 15372470.2757, "taker_buy_valid": 1 }, "1691884800": { "opened": 1691884800, "o": 240.3, "h": 241.8, "l": 239.8, "c": 240.2, "v": 132878.878, "qv": 31960464.0307, "taker_buy_qv": 16230436.6076, "taker_buy_valid": 1 }, "1691971200": { "opened": 1691971200, "o": 240.2, "h": 241.5, "l": 239.7, "c": 240.4, "v": 201261.953, "qv": 48426294.7964, "taker_buy_qv": 24372616.801, "taker_buy_valid": 1 }, "1692057600": { "opened": 1692057600, "o": 240.5, "h": 240.8, "l": 234.0, "c": 236.7, "v": 397828.347, "qv": 94739230.1, "taker_buy_qv": 41484011.3717, "taker_buy_valid": 1 }, "1692144000": { "opened": 1692144000, "o": 236.8, "h": 237.4, "l": 230.7, "c": 232.0, "v": 427014.475, "qv": 99874060.8179, "taker_buy_qv": 46068077.5861, "taker_buy_valid": 1 }, "1692230400": { "opened": 1692230400, "o": 232.1, "h": 232.4, "l": 212.5, "c": 218.1, "v": 1023773.861, "qv": 229457143.1452, "taker_buy_qv": 110215372.8604, "taker_buy_valid": 1 }, "1692316800": { "opened": 1692316800, "o": 218.1, "h": 220.3, "l": 213.5, "c": 216.1, "v": 674545.267, "qv": 146556115.4077, "taker_buy_qv": 72650797.5988, "taker_buy_valid": 1 }, "1692403200": { "opened": 1692403200, "o": 216.0, "h": 219.2, "l": 213.6, "c": 216.8, "v": 323294.673, "qv": 69900741.1019, "taker_buy_qv": 34801974.5699, "taker_buy_valid": 1 }, "1692489600": { "opened": 1692489600, "o": 216.9, "h": 218.0, "l": 215.4, "c": 216.5, "v": 190457.433, "qv": 41243951.0211, "taker_buy_qv": 19468084.9954, "taker_buy_valid": 1 }, "1692576000": { "opened": 1692576000, "o": 216.6, "h": 216.9, "l": 206.2, "c": 210.4, "v": 782096.622, "qv": 164823491.5976, "taker_buy_qv": 74228471.4781, "taker_buy_valid": 1 }, "1692662400": { "opened": 1692662400, "o": 210.4, "h": 213.0, "l": 203.4, "c": 210.9, "v": 875925.591, "qv": 182093302.0157, "taker_buy_qv": 94048005.3417, "taker_buy_valid": 1 }, "1692748800": { "opened": 1692748800, "o": 210.9, "h": 218.8, "l": 210.8, "c": 216.6, "v": 646096.521, "qv": 139100814.0227, "taker_buy_qv": 71162156.7611, "taker_buy_valid": 1 }, "1692835200": { "opened": 1692835200, "o": 216.7, "h": 221.2, "l": 215.6, "c": 219.0, "v": 368866.011, "qv": 80590240.5933, "taker_buy_qv": 42055393.5906, "taker_buy_valid": 1 }, "1692921600": { "opened": 1692921600, "o": 219.0, "h": 219.6, "l": 213.7, "c": 218.4, "v": 380692.105, "qv": 82490314.6667, "taker_buy_qv": 42862909.8911, "taker_buy_valid": 1 }, "1693008000": { "opened": 1693008000, "o": 218.5, "h": 219.3, "l": 216.1, "c": 216.5, "v": 146835.271, "qv": 31896070.8349, "taker_buy_qv": 15322495.2645, "taker_buy_valid": 1 }, "1693094400": { "opened": 1693094400, "o": 216.4, "h": 219.8, "l": 215.9, "c": 218.4, "v": 186853.184, "qv": 40689386.502, "taker_buy_qv": 21297803.6691, "taker_buy_valid": 1 }, "1693180800": { "opened": 1693180800, "o": 218.4, "h": 219.5, "l": 215.1, "c": 218.8, "v": 310319.442, "qv": 67502658.0164, "taker_buy_qv": 35298716.5801, "taker_buy_valid": 1 }, "1693267200": { "opened": 1693267200, "o": 218.8, "h": 234.8, "l": 217.0, "c": 226.9, "v": 666199.649, "qv": 151324979.9833, "taker_buy_qv": 74592289.2608, "taker_buy_valid": 1 }, "1693353600": { "opened": 1693353600, "o": 226.9, "h": 227.3, "l": 221.7, "c": 223.8, "v": 305094.438, "qv": 68404012.6529, "taker_buy_qv": 32553765.3936, "taker_buy_valid": 1 }, "1693440000": { "opened": 1693440000, "o": 223.8, "h": 226.0, "l": 214.4, "c": 216.7, "v": 452017.913, "qv": 99599187.5856, "taker_buy_qv": 47245309.4371, "taker_buy_valid": 1 }, "1693526400": { "opened": 1693526400, "o": 216.7, "h": 218.4, "l": 211.2, "c": 213.7, "v": 461833.238, "qv": 98906602.8881, "taker_buy_qv": 48150330.7881, "taker_buy_valid": 1 }, "1693612800": { "opened": 1693612800, "o": 213.7, "h": 215.9, "l": 213.0, "c": 214.4, "v": 207729.726, "qv": 44541640.1152, "taker_buy_qv": 22889512.8875, "taker_buy_valid": 1 }, "1693699200": { "opened": 1693699200, "o": 214.4, "h": 215.2, "l": 213.2, "c": 214.4, "v": 168458.242, "qv": 36078852.7499, "taker_buy_qv": 17677133.6363, "taker_buy_valid": 1 }, "1693785600": { "opened": 1693785600, "o": 214.4, "h": 216.5, "l": 213.1, "c": 215.2, "v": 305315.445, "qv": 65652259.4118, "taker_buy_qv": 33081600.7584, "taker_buy_valid": 1 }, "1693872000": { "opened": 1693872000, "o": 215.3, "h": 216.1, "l": 213.5, "c": 214.6, "v": 242764.079, "qv": 52156121.7649, "taker_buy_qv": 25905560.3874, "taker_buy_valid": 1 }, "1693958400": { "opened": 1693958400, "o": 214.6, "h": 218.8, "l": 211.8, "c": 215.2, "v": 300823.424, "qv": 64596754.8989, "taker_buy_qv": 32810054.7916, "taker_buy_valid": 1 }, "1694044800": { "opened": 1694044800, "o": 215.2, "h": 217.9, "l": 213.6, "c": 217.1, "v": 247735.496, "qv": 53365435.3813, "taker_buy_qv": 26299882.7723, "taker_buy_valid": 1 }, "1694131200": { "opened": 1694131200, "o": 217.1, "h": 218.8, "l": 213.4, "c": 214.7, "v": 235244.296, "qv": 50731186.8383, "taker_buy_qv": 24460512.5463, "taker_buy_valid": 1 }, "1694217600": { "opened": 1694217600, "o": 214.7, "h": 215.4, "l": 214.1, "c": 214.1, "v": 94752.246, "qv": 20356350.875, "taker_buy_qv": 10073343.2311, "taker_buy_valid": 1 }, "1694304000": { "opened": 1694304000, "o": 214.2, "h": 214.3, "l": 211.1, "c": 212.4, "v": 281482.379, "qv": 59840295.3424, "taker_buy_qv": 29063981.4295, "taker_buy_valid": 1 }, "1694390400": { "opened": 1694390400, "o": 212.4, "h": 212.7, "l": 203.9, "c": 206.1, "v": 580093.123, "qv": 120460067.2959, "taker_buy_qv": 56296191.5593, "taker_buy_valid": 1 }, "1694476800": { "opened": 1694476800, "o": 206.2, "h": 214.3, "l": 204.9, "c": 210.7, "v": 523734.999, "qv": 110321515.4203, "taker_buy_qv": 56966916.178, "taker_buy_valid": 1 }, "1694563200": { "opened": 1694563200, "o": 210.8, "h": 213.3, "l": 209.3, "c": 212.5, "v": 301454.875, "qv": 63746181.0503, "taker_buy_qv": 30928577.121, "taker_buy_valid": 1 }, "1694649600": { "opened": 1694649600, "o": 212.5, "h": 215.0, "l": 211.0, "c": 212.2, "v": 354022.553, "qv": 75291908.9119, "taker_buy_qv": 38122912.5409, "taker_buy_valid": 1 }, "1694736000": { "opened": 1694736000, "o": 212.2, "h": 215.0, "l": 210.9, "c": 214.1, "v": 312856.997, "qv": 66528306.9665, "taker_buy_qv": 35819316.7541, "taker_buy_valid": 1 }, "1694822400": { "opened": 1694822400, "o": 214.1, "h": 216.0, "l": 213.3, "c": 214.9, "v": 288697.085, "qv": 61955726.2993, "taker_buy_qv": 34832018.6399, "taker_buy_valid": 1 }, "1694908800": { "opened": 1694908800, "o": 214.9, "h": 216.8, "l": 213.3, "c": 216.5, "v": 333002.468, "qv": 71700223.6748, "taker_buy_qv": 39529882.3361, "taker_buy_valid": 1 }, "1694995200": { "opened": 1694995200, "o": 216.4, "h": 221.3, "l": 214.9, "c": 216.0, "v": 600156.61, "qv": 130735805.9995, "taker_buy_qv": 66378332.2952, "taker_buy_valid": 1 }, "1695081600": { "opened": 1695081600, "o": 216.0, "h": 219.9, "l": 215.3, "c": 217.2, "v": 347261.748, "qv": 75480968.3979, "taker_buy_qv": 37038636.1557, "taker_buy_valid": 1 }, "1695168000": { "opened": 1695168000, "o": 217.2, "h": 217.8, "l": 213.3, "c": 214.4, "v": 368825.746, "qv": 79474917.4956, "taker_buy_qv": 38714425.746, "taker_buy_valid": 1 }, "1695254400": { "opened": 1695254400, "o": 214.3, "h": 215.1, "l": 209.1, "c": 210.8, "v": 412312.209, "qv": 87294414.1873, "taker_buy_qv": 44199538.1668, "taker_buy_valid": 1 }, "1695340800": { "opened": 1695340800, "o": 210.8, "h": 213.0, "l": 209.6, "c": 211.1, "v": 237677.235, "qv": 50135472.3992, "taker_buy_qv": 26324289.5454, "taker_buy_valid": 1 }, "1695427200": { "opened": 1695427200, "o": 211.1, "h": 211.7, "l": 209.9, "c": 210.5, "v": 117618.21, "qv": 24779090.2678, "taker_buy_qv": 12421098.9527, "taker_buy_valid": 1 }, "1695513600": { "opened": 1695513600, "o": 210.4, "h": 211.2, "l": 206.5, "c": 208.3, "v": 185179.502, "qv": 38827637.9994, "taker_buy_qv": 18871100.9621, "taker_buy_valid": 1 }, "1695600000": { "opened": 1695600000, "o": 208.3, "h": 210.6, "l": 206.5, "c": 209.9, "v": 272401.465, "qv": 56924678.2105, "taker_buy_qv": 30155136.7938, "taker_buy_valid": 1 }, "1695686400": { "opened": 1695686400, "o": 210.0, "h": 213.7, "l": 209.7, "c": 212.6, "v": 280709.589, "qv": 59488753.5475, "taker_buy_qv": 30440271.9623, "taker_buy_valid": 1 }, "1695772800": { "opened": 1695772800, "o": 212.6, "h": 216.0, "l": 210.5, "c": 212.0, "v": 409367.397, "qv": 87213295.6396, "taker_buy_qv": 41604114.1814, "taker_buy_valid": 1 }, "1695859200": { "opened": 1695859200, "o": 212.1, "h": 217.0, "l": 211.5, "c": 215.0, "v": 394085.543, "qv": 84416215.6065, "taker_buy_qv": 42433594.6337, "taker_buy_valid": 1 }, "1695945600": { "opened": 1695945600, "o": 215.0, "h": 217.6, "l": 214.3, "c": 215.2, "v": 371923.961, "qv": 80287231.0222, "taker_buy_qv": 42027073.8885, "taker_buy_valid": 1 }, "1696032000": { "opened": 1696032000, "o": 215.2, "h": 216.5, "l": 214.1, "c": 214.6, "v": 179075.156, "qv": 38525653.0438, "taker_buy_qv": 19972757.2303, "taker_buy_valid": 1 }, "1696118400": { "opened": 1696118400, "o": 214.6, "h": 219.4, "l": 213.1, "c": 218.2, "v": 415044.578, "qv": 89726682.2753, "taker_buy_qv": 44923446.503, "taker_buy_valid": 1 }, "1696204800": { "opened": 1696204800, "o": 218.2, "h": 221.6, "l": 213.1, "c": 214.6, "v": 565949.136, "qv": 123112092.6423, "taker_buy_qv": 61572992.0376, "taker_buy_valid": 1 }, "1696291200": { "opened": 1696291200, "o": 214.6, "h": 215.8, "l": 212.4, "c": 213.5, "v": 294511.083, "qv": 63065028.0602, "taker_buy_qv": 31208885.8563, "taker_buy_valid": 1 }, "1696377600": { "opened": 1696377600, "o": 213.5, "h": 213.8, "l": 210.8, "c": 213.4, "v": 328882.49, "qv": 69819488.4664, "taker_buy_qv": 35226466.7412, "taker_buy_valid": 1 }, "1696464000": { "opened": 1696464000, "o": 213.4, "h": 213.9, "l": 210.2, "c": 210.6, "v": 259374.039, "qv": 54965499.6337, "taker_buy_qv": 27126126.9323, "taker_buy_valid": 1 }, "1696550400": { "opened": 1696550400, "o": 210.7, "h": 214.6, "l": 210.1, "c": 213.4, "v": 258866.553, "qv": 54945455.1705, "taker_buy_qv": 27819644.6018, "taker_buy_valid": 1 }, "1696636800": { "opened": 1696636800, "o": 213.4, "h": 213.8, "l": 211.5, "c": 212.3, "v": 125590.792, "qv": 26739226.3039, "taker_buy_qv": 11767929.0639, "taker_buy_valid": 1 }, "1696723200": { "opened": 1696723200, "o": 212.2, "h": 212.8, "l": 208.8, "c": 211.4, "v": 225258.305, "qv": 47548210.2222, "taker_buy_qv": 22040330.7164, "taker_buy_valid": 1 }, "1696809600": { "opened": 1696809600, "o": 211.3, "h": 212.2, "l": 202.0, "c": 205.8, "v": 572318.205, "qv": 118525638.8665, "taker_buy_qv": 55736773.9215, "taker_buy_valid": 1 }, "1696896000": { "opened": 1696896000, "o": 205.9, "h": 213.1, "l": 205.5, "c": 208.6, "v": 577725.014, "qv": 120399736.9274, "taker_buy_qv": 62773959.1828, "taker_buy_valid": 1 }, "1696982400": { "opened": 1696982400, "o": 208.6, "h": 208.8, "l": 204.3, "c": 206.6, "v": 397200.817, "qv": 81917381.5586, "taker_buy_qv": 40065633.1995, "taker_buy_valid": 1 }, "1697068800": { "opened": 1697068800, "o": 206.6, "h": 207.3, "l": 202.8, "c": 205.1, "v": 355516.958, "qv": 72953132.7042, "taker_buy_qv": 36321896.2228, "taker_buy_valid": 1 }, "1697155200": { "opened": 1697155200, "o": 205.1, "h": 208.3, "l": 204.3, "c": 206.1, "v": 331300.92, "qv": 68240940.6759, "taker_buy_qv": 34172154.7253, "taker_buy_valid": 1 }, "1697241600": { "opened": 1697241600, "o": 206.1, "h": 207.1, "l": 205.7, "c": 206.5, "v": 142741.132, "qv": 29452373.0415, "taker_buy_qv": 14829794.1879, "taker_buy_valid": 1 }, "1697328000": { "opened": 1697328000, "o": 206.5, "h": 213.0, "l": 206.3, "c": 209.7, "v": 365630.554, "qv": 76238355.8478, "taker_buy_qv": 40551762.6306, "taker_buy_valid": 1 }, "1697414400": { "opened": 1697414400, "o": 209.8, "h": 219.0, "l": 209.6, "c": 214.6, "v": 773179.81, "qv": 165487571.0136, "taker_buy_qv": 86281126.1938, "taker_buy_valid": 1 }, "1697500800": { "opened": 1697500800, "o": 214.7, "h": 215.0, "l": 209.0, "c": 211.4, "v": 372808.016, "qv": 79111066.0669, "taker_buy_qv": 38216371.9165, "taker_buy_valid": 1 }, "1697587200": { "opened": 1697587200, "o": 211.4, "h": 213.9, "l": 209.9, "c": 210.2, "v": 260942.338, "qv": 55325763.0858, "taker_buy_qv": 27132915.4308, "taker_buy_valid": 1 }, "1697673600": { "opened": 1697673600, "o": 210.3, "h": 211.5, "l": 208.2, "c": 211.2, "v": 274491.489, "qv": 57695328.7046, "taker_buy_qv": 29767507.1873, "taker_buy_valid": 1 }, "1697760000": { "opened": 1697760000, "o": 211.2, "h": 216.6, "l": 210.5, "c": 212.1, "v": 344927.206, "qv": 73664939.3665, "taker_buy_qv": 38342871.7572, "taker_buy_valid": 1 }, "1697846400": { "opened": 1697846400, "o": 212.1, "h": 215.8, "l": 211.4, "c": 214.2, "v": 263182.512, "qv": 56232405.6178, "taker_buy_qv": 29332319.7661, "taker_buy_valid": 1 }, "1697932800": { "opened": 1697932800, "o": 214.2, "h": 218.4, "l": 213.6, "c": 217.8, "v": 291845.069, "qv": 62866183.9462, "taker_buy_qv": 32712482.0557, "taker_buy_valid": 1 }, "1698019200": { "opened": 1698019200, "o": 217.8, "h": 231.0, "l": 216.9, "c": 228.5, "v": 841393.165, "qv": 187556172.7312, "taker_buy_qv": 101956079.6189, "taker_buy_valid": 1 }, "1698105600": { "opened": 1698105600, "o": 228.6, "h": 238.1, "l": 221.2, "c": 225.2, "v": 1011409.17, "qv": 231896447.9067, "taker_buy_qv": 113550721.1776, "taker_buy_valid": 1 }, "1698192000": { "opened": 1698192000, "o": 225.2, "h": 229.1, "l": 221.5, "c": 222.1, "v": 624789.777, "qv": 140855130.8811, "taker_buy_qv": 63558498.699, "taker_buy_valid": 1 }, "1698278400": { "opened": 1698278400, "o": 222.1, "h": 228.1, "l": 219.2, "c": 223.2, "v": 726200.668, "qv": 162660929.0755, "taker_buy_qv": 78070970.292, "taker_buy_valid": 1 }, "1698364800": { "opened": 1698364800, "o": 223.2, "h": 231.6, "l": 219.9, "c": 224.1, "v": 970917.489, "qv": 219332548.5696, "taker_buy_qv": 109224748.3628, "taker_buy_valid": 1 }, "1698451200": { "opened": 1698451200, "o": 224.2, "h": 228.4, "l": 224.1, "c": 225.7, "v": 347691.437, "qv": 78745361.1092, "taker_buy_qv": 40737896.3574, "taker_buy_valid": 1 }, "1698537600": { "opened": 1698537600, "o": 225.7, "h": 228.1, "l": 223.6, "c": 227.1, "v": 269033.796, "qv": 60824339.7271, "taker_buy_qv": 29776486.397, "taker_buy_valid": 1 }, "1698624000": { "opened": 1698624000, "o": 227.1, "h": 229.2, "l": 224.6, "c": 228.0, "v": 397120.276, "qv": 90262886.821, "taker_buy_qv": 44370237.0703, "taker_buy_valid": 1 }, "1698710400": { "opened": 1698710400, "o": 228.0, "h": 229.3, "l": 223.9, "c": 226.2, "v": 465273.268, "qv": 105313164.8925, "taker_buy_qv": 48755602.7675, "taker_buy_valid": 1 }, "1698796800": { "opened": 1698796800, "o": 226.3, "h": 229.5, "l": 222.3, "c": 227.9, "v": 578647.208, "qv": 130526151.8536, "taker_buy_qv": 62003959.5085, "taker_buy_valid": 1 }, "1698883200": { "opened": 1698883200, "o": 228.0, "h": 233.7, "l": 227.5, "c": 231.9, "v": 829216.687, "qv": 191104853.8685, "taker_buy_qv": 98213202.6697, "taker_buy_valid": 1 }, "1698969600": { "opened": 1698969600, "o": 231.9, "h": 232.4, "l": 225.6, "c": 230.2, "v": 501371.786, "qv": 114768431.2497, "taker_buy_qv": 55162306.2058, "taker_buy_valid": 1 }, "1699056000": { "opened": 1699056000, "o": 230.3, "h": 238.7, "l": 229.3, "c": 237.1, "v": 391480.947, "qv": 91700260.481, "taker_buy_qv": 50226161.6929, "taker_buy_valid": 1 }, "1699142400": { "opened": 1699142400, "o": 237.2, "h": 245.5, "l": 236.1, "c": 244.0, "v": 613299.473, "qv": 148461728.7971, "taker_buy_qv": 78200009.6573, "taker_buy_valid": 1 }, "1699228800": { "opened": 1699228800, "o": 244.0, "h": 256.1, "l": 241.5, "c": 255.1, "v": 844924.324, "qv": 210620058.5931, "taker_buy_qv": 113561831.6267, "taker_buy_valid": 1 }, "1699315200": { "opened": 1699315200, "o": 255.1, "h": 255.6, "l": 242.1, "c": 246.2, "v": 865045.808, "qv": 214554466.2946, "taker_buy_qv": 110096774.4129, "taker_buy_valid": 1 }, "1699401600": { "opened": 1699401600, "o": 246.2, "h": 248.3, "l": 244.0, "c": 246.7, "v": 500403.192, "qv": 123208657.9482, "taker_buy_qv": 64919974.9874, "taker_buy_valid": 1 }, "1699488000": { "opened": 1699488000, "o": 246.7, "h": 255.9, "l": 240.0, "c": 251.6, "v": 1320420.474, "qv": 328534543.7581, "taker_buy_qv": 161547072.769, "taker_buy_valid": 1 }, "1699574400": { "opened": 1699574400, "o": 251.7, "h": 258.0, "l": 248.1, "c": 251.0, "v": 814936.218, "qv": 205904335.778, "taker_buy_qv": 103338973.974, "taker_buy_valid": 1 }, "1699660800": { "opened": 1699660800, "o": 251.1, "h": 255.2, "l": 246.0, "c": 251.5, "v": 738756.911, "qv": 185242581.1229, "taker_buy_qv": 90812534.5674, "taker_buy_valid": 1 }, "1699747200": { "opened": 1699747200, "o": 251.6, "h": 252.0, "l": 244.5, "c": 247.4, "v": 637126.209, "qv": 158268647.2047, "taker_buy_qv": 73397742.0234, "taker_buy_valid": 1 }, "1699833600": { "opened": 1699833600, "o": 247.5, "h": 250.2, "l": 240.3, "c": 241.1, "v": 953917.532, "qv": 234087272.3777, "taker_buy_qv": 111475658.6737, "taker_buy_valid": 1 }, "1699920000": { "opened": 1699920000, "o": 241.1, "h": 249.4, "l": 233.7, "c": 242.3, "v": 992864.124, "qv": 241108612.3373, "taker_buy_qv": 118309344.555, "taker_buy_valid": 1 }, "1700006400": { "opened": 1700006400, "o": 242.3, "h": 254.5, "l": 242.1, "c": 253.7, "v": 911316.433, "qv": 227361551.2316, "taker_buy_qv": 116398204.3073, "taker_buy_valid": 1 }, "1700092800": { "opened": 1700092800, "o": 253.7, "h": 256.0, "l": 240.0, "c": 242.7, "v": 1090149.24, "qv": 270933175.081, "taker_buy_qv": 130691382.1657, "taker_buy_valid": 1 }, "1700179200": { "opened": 1700179200, "o": 242.7, "h": 245.9, "l": 238.3, "c": 244.9, "v": 757117.698, "qv": 184229112.2533, "taker_buy_qv": 93000809.1881, "taker_buy_valid": 1 }, "1700265600": { "opened": 1700265600, "o": 244.9, "h": 245.2, "l": 238.5, "c": 244.8, "v": 485737.217, "qv": 118012503.5516, "taker_buy_qv": 58522782.9086, "taker_buy_valid": 1 }, "1700352000": { "opened": 1700352000, "o": 244.8, "h": 246.9, "l": 241.8, "c": 246.4, "v": 379101.104, "qv": 92591222.5672, "taker_buy_qv": 46435035.3789, "taker_buy_valid": 1 }, "1700438400": { "opened": 1700438400, "o": 246.5, "h": 268.4, "l": 238.6, "c": 253.1, "v": 1523794.58, "qv": 385938132.7184, "taker_buy_qv": 193813337.6285, "taker_buy_valid": 1 }, "1700524800": { "opened": 1700524800, "o": 253.1, "h": 271.9, "l": 224.0, "c": 225.5, "v": 4050392.778, "qv": 1011993817.7675, "taker_buy_qv": 492994985.2965, "taker_buy_valid": 1 }, "1700611200": { "opened": 1700611200, "o": 225.5, "h": 238.5, "l": 224.6, "c": 236.1, "v": 1791363.245, "qv": 417655559.5203, "taker_buy_qv": 210342377.4722, "taker_buy_valid": 1 }, "1700697600": { "opened": 1700697600, "o": 236.2, "h": 239.2, "l": 230.2, "c": 233.8, "v": 718114.377, "qv": 168197253.3751, "taker_buy_qv": 85053853.1119, "taker_buy_valid": 1 }, "1700784000": { "opened": 1700784000, "o": 233.8, "h": 236.7, "l": 231.6, "c": 232.7, "v": 616904.315, "qv": 144657214.7094, "taker_buy_qv": 71899705.963, "taker_buy_valid": 1 }, "1700870400": { "opened": 1700870400, "o": 232.8, "h": 235.7, "l": 232.1, "c": 234.4, "v": 313338.264, "qv": 73311189.6661, "taker_buy_qv": 38430673.0236, "taker_buy_valid": 1 }, "1700956800": { "opened": 1700956800, "o": 234.5, "h": 234.5, "l": 227.9, "c": 231.7, "v": 437624.722, "qv": 101501869.2893, "taker_buy_qv": 46951378.3434, "taker_buy_valid": 1 }, "1701043200": { "opened": 1701043200, "o": 231.8, "h": 232.9, "l": 222.5, "c": 227.2, "v": 831147.034, "qv": 188795151.7685, "taker_buy_qv": 90571903.8631, "taker_buy_valid": 1 }, "1701129600": { "opened": 1701129600, "o": 227.3, "h": 231.7, "l": 224.3, "c": 229.6, "v": 547422.862, "qv": 124990569.2474, "taker_buy_qv": 64567685.3371, "taker_buy_valid": 1 }, "1701216000": { "opened": 1701216000, "o": 229.6, "h": 231.2, "l": 226.1, "c": 227.3, "v": 416529.001, "qv": 95227304.2401, "taker_buy_qv": 47150899.7085, "taker_buy_valid": 1 }, "1701302400": { "opened": 1701302400, "o": 227.3, "h": 229.2, "l": 225.9, "c": 227.6, "v": 360874.419, "qv": 82134829.4554, "taker_buy_qv": 43674223.6113, "taker_buy_valid": 1 }, "1701388800": { "opened": 1701388800, "o": 227.6, "h": 230.0, "l": 227.0, "c": 228.5, "v": 425879.275, "qv": 97377363.7116, "taker_buy_qv": 48795583.8125, "taker_buy_valid": 1 }, "1701475200": { "opened": 1701475200, "o": 228.5, "h": 230.1, "l": 224.8, "c": 229.0, "v": 456196.933, "qv": 104181500.1925, "taker_buy_qv": 51736447.8712, "taker_buy_valid": 1 }, "1701561600": { "opened": 1701561600, "o": 229.1, "h": 231.9, "l": 225.9, "c": 228.1, "v": 594689.614, "qv": 135571793.4611, "taker_buy_qv": 64988510.2669, "taker_buy_valid": 1 }, "1701648000": { "opened": 1701648000, "o": 228.1, "h": 237.4, "l": 224.8, "c": 233.5, "v": 1475825.971, "qv": 340713237.4163, "taker_buy_qv": 176199949.9779, "taker_buy_valid": 1 }, "1701734400": { "opened": 1701734400, "o": 233.5, "h": 234.9, "l": 227.9, "c": 231.2, "v": 861796.38, "qv": 199321079.6331, "taker_buy_qv": 98045091.1708, "taker_buy_valid": 1 }, "1701820800": { "opened": 1701820800, "o": 231.3, "h": 234.8, "l": 228.6, "c": 229.4, "v": 858794.132, "qv": 198533925.8919, "taker_buy_qv": 99325514.6611, "taker_buy_valid": 1 }, "1701907200": { "opened": 1701907200, "o": 229.5, "h": 234.8, "l": 228.3, "c": 232.6, "v": 793571.247, "qv": 183986311.039, "taker_buy_qv": 92032449.9493, "taker_buy_valid": 1 }, "1701993600": { "opened": 1701993600, "o": 232.6, "h": 240.0, "l": 232.2, "c": 238.9, "v": 764638.52, "qv": 179932210.9931, "taker_buy_qv": 92443782.2475, "taker_buy_valid": 1 }, "1702080000": { "opened": 1702080000, "o": 238.8, "h": 245.5, "l": 236.3, "c": 237.7, "v": 838098.223, "qv": 202267145.4988, "taker_buy_qv": 101991167.3731, "taker_buy_valid": 1 }, "1702166400": { "opened": 1702166400, "o": 237.8, "h": 241.4, "l": 236.8, "c": 239.8, "v": 433591.534, "qv": 103874632.9652, "taker_buy_qv": 52385567.8558, "taker_buy_valid": 1 }, "1702252800": { "opened": 1702252800, "o": 239.8, "h": 248.2, "l": 228.0, "c": 246.4, "v": 2010717.772, "qv": 481507074.9227, "taker_buy_qv": 243359670.6632, "taker_buy_valid": 1 }, "1702339200": { "opened": 1702339200, "o": 246.4, "h": 257.3, "l": 245.5, "c": 254.6, "v": 1877670.629, "qv": 474066909.6198, "taker_buy_qv": 240131842.8647, "taker_buy_valid": 1 }, "1702425600": { "opened": 1702425600, "o": 254.6, "h": 255.9, "l": 244.1, "c": 252.0, "v": 1149182.339, "qv": 287346449.3793, "taker_buy_qv": 142190537.3935, "taker_buy_valid": 1 }, "1702512000": { "opened": 1702512000, "o": 252.1, "h": 254.0, "l": 247.7, "c": 253.3, "v": 818946.787, "qv": 205663878.7038, "taker_buy_qv": 102683981.0496, "taker_buy_valid": 1 }, "1702598400": { "opened": 1702598400, "o": 253.2, "h": 253.4, "l": 242.6, "c": 244.9, "v": 655654.892, "qv": 162781619.0281, "taker_buy_qv": 75226455.1885, "taker_buy_valid": 1 }, "1702684800": { "opened": 1702684800, "o": 244.9, "h": 248.4, "l": 242.7, "c": 244.4, "v": 444080.33, "qv": 109276324.5659, "taker_buy_qv": 52962457.1007, "taker_buy_valid": 1 }, "1702771200": { "opened": 1702771200, "o": 244.4, "h": 244.5, "l": 238.8, "c": 238.8, "v": 464957.446, "qv": 112451147.5021, "taker_buy_qv": 51734063.1358, "taker_buy_valid": 1 }, "1702857600": { "opened": 1702857600, "o": 238.9, "h": 241.7, "l": 232.0, "c": 241.7, "v": 876189.244, "qv": 207558062.952, "taker_buy_qv": 102811874.9011, "taker_buy_valid": 1 }, "1702944000": { "opened": 1702944000, "o": 241.7, "h": 254.8, "l": 241.3, "c": 252.9, "v": 1569167.394, "qv": 392788601.6509, "taker_buy_qv": 202597360.2492, "taker_buy_valid": 1 }, "1703030400": { "opened": 1703030400, "o": 252.8, "h": 261.9, "l": 250.1, "c": 260.3, "v": 1116951.002, "qv": 286414435.3106, "taker_buy_qv": 143622371.5864, "taker_buy_valid": 1 }, "1703116800": { "opened": 1703116800, "o": 260.4, "h": 274.9, "l": 256.2, "c": 272.1, "v": 1286767.653, "qv": 344882938.8172, "taker_buy_qv": 173375537.775, "taker_buy_valid": 1 }, "1703203200": { "opened": 1703203200, "o": 272.1, "h": 276.5, "l": 264.9, "c": 271.1, "v": 967819.921, "qv": 261603644.0307, "taker_buy_qv": 129487216.9621, "taker_buy_valid": 1 }, "1703289600": { "opened": 1703289600, "o": 271.1, "h": 272.0, "l": 265.6, "c": 271.0, "v": 408213.412, "qv": 109797737.1071, "taker_buy_qv": 53735662.5251, "taker_buy_valid": 1 }, "1703376000": { "opened": 1703376000, "o": 271.0, "h": 272.9, "l": 261.9, "c": 264.5, "v": 572645.135, "qv": 153772670.7267, "taker_buy_qv": 73726007.9595, "taker_buy_valid": 1 }, "1703462400": { "opened": 1703462400, "o": 264.4, "h": 268.2, "l": 261.5, "c": 266.9, "v": 469743.423, "qv": 124678355.3422, "taker_buy_qv": 63107533.9666, "taker_buy_valid": 1 }, "1703548800": { "opened": 1703548800, "o": 266.8, "h": 303.2, "l": 264.0, "c": 297.7, "v": 2356245.345, "qv": 677051118.3951, "taker_buy_qv": 344891185.4636, "taker_buy_valid": 1 }, "1703635200": { "opened": 1703635200, "o": 297.7, "h": 324.4, "l": 285.1, "c": 324.1, "v": 2126454.61, "qv": 645877189.4539, "taker_buy_qv": 333911748.1211, "taker_buy_valid": 1 }, "1703721600": { "opened": 1703721600, "o": 324.0, "h": 338.3, "l": 320.0, "c": 322.6, "v": 2249136.219, "qv": 737870670.9829, "taker_buy_qv": 371085068.5641, "taker_buy_valid": 1 }, "1703808000": { "opened": 1703808000, "o": 322.6, "h": 325.6, "l": 307.0, "c": 313.7, "v": 1407022.74, "qv": 444941733.1464, "taker_buy_qv": 216869490.4733, "taker_buy_valid": 1 }, "1703894400": { "opened": 1703894400, "o": 313.7, "h": 320.8, "l": 312.2, "c": 317.1, "v": 561853.413, "qv": 177942240.5332, "taker_buy_qv": 89420731.2861, "taker_buy_valid": 1 }, "1703980800": { "opened": 1703980800, "o": 317.0, "h": 325.5, "l": 307.4, "c": 311.8, "v": 667097.557, "qv": 212735142.2708, "taker_buy_qv": 105164615.0165, "taker_buy_valid": 1 }, "1704067200": { "opened": 1704067200, "o": 311.9, "h": 316.0, "l": 307.0, "c": 313.5, "v": 619455.158, "qv": 192732706.8128, "taker_buy_qv": 97214140.2231, "taker_buy_valid": 1 }, "1704153600": { "opened": 1704153600, "o": 313.5, "h": 321.3, "l": 305.8, "c": 312.2, "v": 937764.737, "qv": 295174406.4809, "taker_buy_qv": 148344765.2339, "taker_buy_valid": 1 }, "1704240000": { "opened": 1704240000, "o": 312.3, "h": 334.3, "l": 293.6, "c": 315.8, "v": 2132158.122, "qv": 676220588.2609, "taker_buy_qv": 339887095.8676, "taker_buy_valid": 1 }, "1704326400": { "opened": 1704326400, "o": 315.9, "h": 324.3, "l": 310.9, "c": 323.7, "v": 1133774.957, "qv": 361837483.3215, "taker_buy_qv": 188350930.1773, "taker_buy_valid": 1 }, "1704412800": { "opened": 1704412800, "o": 323.6, "h": 327.3, "l": 308.6, "c": 317.5, "v": 1157056.276, "qv": 368222963.7918, "taker_buy_qv": 178251922.3723, "taker_buy_valid": 1 }, "1704499200": { "opened": 1704499200, "o": 317.6, "h": 317.6, "l": 300.2, "c": 307.5, "v": 909358.183, "qv": 278569949.9934, "taker_buy_qv": 129040715.7017, "taker_buy_valid": 1 }, "1704585600": { "opened": 1704585600, "o": 307.6, "h": 310.0, "l": 300.0, "c": 302.4, "v": 498367.089, "qv": 152361829.1541, "taker_buy_qv": 74016497.5836, "taker_buy_valid": 1 }, "1704672000": { "opened": 1704672000, "o": 302.5, "h": 308.1, "l": 290.0, "c": 303.7, "v": 984590.842, "qv": 295303747.6348, "taker_buy_qv": 143133820.6223, "taker_buy_valid": 1 }, "1704758400": { "opened": 1704758400, "o": 303.6, "h": 306.8, "l": 295.7, "c": 301.1, "v": 1401490.155, "qv": 422526207.0798, "taker_buy_qv": 216123361.9907, "taker_buy_valid": 1 }, "1704844800": { "opened": 1704844800, "o": 301.1, "h": 310.0, "l": 288.8, "c": 305.8, "v": 1032565.477, "qv": 308162176.0144, "taker_buy_qv": 155900208.6422, "taker_buy_valid": 1 }, "1704931200": { "opened": 1704931200, "o": 305.7, "h": 316.8, "l": 301.4, "c": 308.2, "v": 1179601.543, "qv": 365379468.0055, "taker_buy_qv": 184955724.591, "taker_buy_valid": 1 }, "1705017600": { "opened": 1705017600, "o": 308.2, "h": 313.0, "l": 289.1, "c": 296.6, "v": 1003340.774, "qv": 306490270.7949, "taker_buy_qv": 145172579.0755, "taker_buy_valid": 1 }, "1705104000": { "opened": 1705104000, "o": 296.7, "h": 303.1, "l": 290.8, "c": 302.2, "v": 436784.239, "qv": 130482656.592, "taker_buy_qv": 67000300.4416, "taker_buy_valid": 1 }, "1705190400": { "opened": 1705190400, "o": 302.2, "h": 306.7, "l": 298.7, "c": 299.5, "v": 393054.947, "qv": 119385412.0975, "taker_buy_qv": 59580825.1694, "taker_buy_valid": 1 }, "1705276800": { "opened": 1705276800, "o": 299.4, "h": 320.6, "l": 299.4, "c": 317.5, "v": 1704540.89, "qv": 538168739.2421, "taker_buy_qv": 280192675.3126, "taker_buy_valid": 1 }, "1705363200": { "opened": 1705363200, "o": 317.6, "h": 319.4, "l": 313.0, "c": 315.2, "v": 951149.445, "qv": 301098425.262, "taker_buy_qv": 144902769.228, "taker_buy_valid": 1 }, "1705449600": { "opened": 1705449600, "o": 315.1, "h": 316.3, "l": 306.8, "c": 309.4, "v": 1071343.496, "qv": 334015672.2177, "taker_buy_qv": 154031037.3089, "taker_buy_valid": 1 }, "1705536000": { "opened": 1705536000, "o": 309.3, "h": 315.6, "l": 305.7, "c": 313.0, "v": 921121.889, "qv": 286764675.8662, "taker_buy_qv": 144275322.9484, "taker_buy_valid": 1 }, "1705622400": { "opened": 1705622400, "o": 313.0, "h": 316.2, "l": 305.0, "c": 314.7, "v": 835724.4, "qv": 260212056.1142, "taker_buy_qv": 130624389.9313, "taker_buy_valid": 1 }, "1705708800": { "opened": 1705708800, "o": 314.7, "h": 317.3, "l": 312.2, "c": 317.2, "v": 326090.187, "qv": 102587302.7284, "taker_buy_qv": 55853013.4118, "taker_buy_valid": 1 }, "1705795200": { "opened": 1705795200, "o": 317.3, "h": 321.7, "l": 316.1, "c": 318.6, "v": 359764.313, "qv": 114699882.2174, "taker_buy_qv": 62290778.6228, "taker_buy_valid": 1 }, "1705881600": { "opened": 1705881600, "o": 318.7, "h": 320.3, "l": 303.6, "c": 305.9, "v": 704437.647, "qv": 219981142.9426, "taker_buy_qv": 107583504.1446, "taker_buy_valid": 1 }, "1705968000": { "opened": 1705968000, "o": 305.9, "h": 311.7, "l": 290.3, "c": 298.8, "v": 928195.378, "qv": 277158407.7849, "taker_buy_qv": 136605551.0961, "taker_buy_valid": 1 }, "1706054400": { "opened": 1706054400, "o": 298.8, "h": 300.7, "l": 290.3, "c": 293.1, "v": 802312.815, "qv": 236068964.3331, "taker_buy_qv": 116598307.2188, "taker_buy_valid": 1 }, "1706140800": { "opened": 1706140800, "o": 293.0, "h": 296.7, "l": 287.5, "c": 292.1, "v": 1004156.719, "qv": 293393842.1302, "taker_buy_qv": 143066643.554, "taker_buy_valid": 1 }, "1706227200": { "opened": 1706227200, "o": 292.1, "h": 304.2, "l": 290.7, "c": 302.2, "v": 709942.404, "qv": 212965430.5951, "taker_buy_qv": 112057331.3426, "taker_buy_valid": 1 }, "1706313600": { "opened": 1706313600, "o": 302.2, "h": 307.7, "l": 301.9, "c": 305.6, "v": 285357.667, "qv": 86914329.9027, "taker_buy_qv": 43710407.5125, "taker_buy_valid": 1 }, "1706400000": { "opened": 1706400000, "o": 305.7, "h": 309.1, "l": 303.1, "c": 305.3, "v": 409403.057, "qv": 125348980.2823, "taker_buy_qv": 62237128.3635, "taker_buy_valid": 1 }, "1706486400": { "opened": 1706486400, "o": 305.3, "h": 311.0, "l": 304.4, "c": 310.7, "v": 442799.505, "qv": 136398210.8905, "taker_buy_qv": 71922009.7183, "taker_buy_valid": 1 }, "1706572800": { "opened": 1706572800, "o": 310.7, "h": 313.1, "l": 306.3, "c": 307.6, "v": 386375.467, "qv": 119841147.8526, "taker_buy_qv": 59899819.1959, "taker_buy_valid": 1 }, "1706659200": { "opened": 1706659200, "o": 307.7, "h": 308.2, "l": 298.6, "c": 300.5, "v": 459007.698, "qv": 139453769.9253, "taker_buy_qv": 62242699.7283, "taker_buy_valid": 1 }, "1706745600": { "opened": 1706745600, "o": 300.5, "h": 302.2, "l": 296.4, "c": 300.2, "v": 373269.789, "qv": 111693886.0914, "taker_buy_qv": 53614855.6062, "taker_buy_valid": 1 }, "1706832000": { "opened": 1706832000, "o": 300.2, "h": 305.2, "l": 299.8, "c": 301.4, "v": 309501.649, "qv": 93531533.3372, "taker_buy_qv": 46043106.3825, "taker_buy_valid": 1 }, "1706918400": { "opened": 1706918400, "o": 301.4, "h": 303.8, "l": 299.5, "c": 299.7, "v": 198730.962, "qv": 59934756.239, "taker_buy_qv": 27948436.6825, "taker_buy_valid": 1 }, "1707004800": { "opened": 1707004800, "o": 299.6, "h": 307.7, "l": 298.0, "c": 304.7, "v": 503405.323, "qv": 153038899.9585, "taker_buy_qv": 77859776.1094, "taker_buy_valid": 1 }, "1707091200": { "opened": 1707091200, "o": 304.7, "h": 306.8, "l": 299.5, "c": 301.2, "v": 488672.271, "qv": 148229310.0409, "taker_buy_qv": 69752159.6926, "taker_buy_valid": 1 }, "1707177600": { "opened": 1707177600, "o": 301.2, "h": 304.1, "l": 300.9, "c": 302.7, "v": 260762.321, "qv": 78912339.4264, "taker_buy_qv": 40120041.4509, "taker_buy_valid": 1 }, "1707264000": { "opened": 1707264000, "o": 302.8, "h": 308.7, "l": 300.7, "c": 307.3, "v": 352421.789, "qv": 107278134.5215, "taker_buy_qv": 52000528.6135, "taker_buy_valid": 1 }, "1707350400": { "opened": 1707350400, "o": 307.4, "h": 320.6, "l": 307.3, "c": 319.2, "v": 921496.502, "qv": 290495868.1278, "taker_buy_qv": 148643337.6357, "taker_buy_valid": 1 }, "1707436800": { "opened": 1707436800, "o": 319.2, "h": 326.3, "l": 317.9, "c": 324.0, "v": 739178.081, "qv": 238469149.4622, "taker_buy_qv": 118030881.3977, "taker_buy_valid": 1 }, "1707523200": { "opened": 1707523200, "o": 324.0, "h": 325.4, "l": 318.9, "c": 323.0, "v": 321477.064, "qv": 103609947.2204, "taker_buy_qv": 50125339.244, "taker_buy_valid": 1 }, "1707609600": { "opened": 1707609600, "o": 323.0, "h": 324.9, "l": 320.1, "c": 320.7, "v": 280308.105, "qv": 90370119.2085, "taker_buy_qv": 43685102.5896, "taker_buy_valid": 1 }, "1707696000": { "opened": 1707696000, "o": 320.6, "h": 332.2, "l": 315.6, "c": 327.8, "v": 576734.162, "qv": 186477781.445, "taker_buy_qv": 94585670.5609, "taker_buy_valid": 1 }, "1707782400": { "opened": 1707782400, "o": 327.9, "h": 329.2, "l": 318.6, "c": 324.7, "v": 441545.83, "qv": 143321078.2164, "taker_buy_qv": 71805986.2089, "taker_buy_valid": 1 }, "1707868800": { "opened": 1707868800, "o": 324.6, "h": 334.6, "l": 323.4, "c": 333.9, "v": 452466.98, "qv": 149740983.6118, "taker_buy_qv": 76491751.7666, "taker_buy_valid": 1 }, "1707955200": { "opened": 1707955200, "o": 333.9, "h": 366.6, "l": 333.3, "c": 354.2, "v": 1361590.403, "qv": 478646206.0905, "taker_buy_qv": 239274487.3521, "taker_buy_valid": 1 }, "1708041600": { "opened": 1708041600, "o": 354.3, "h": 366.8, "l": 349.1, "c": 360.4, "v": 1061855.986, "qv": 380862085.144, "taker_buy_qv": 188978532.3136, "taker_buy_valid": 1 }, "1708128000": { "opened": 1708128000, "o": 360.4, "h": 363.7, "l": 348.2, "c": 352.9, "v": 630266.52, "qv": 224091913.1848, "taker_buy_qv": 105137200.1646, "taker_buy_valid": 1 }, "1708214400": { "opened": 1708214400, "o": 352.9, "h": 358.1, "l": 349.1, "c": 349.8, "v": 495667.634, "qv": 174916562.0411, "taker_buy_qv": 79205083.5564, "taker_buy_valid": 1 }, "1708300800": { "opened": 1708300800, "o": 349.8, "h": 356.2, "l": 349.3, "c": 351.6, "v": 830917.534, "qv": 292956743.1504, "taker_buy_qv": 146196834.0431, "taker_buy_valid": 1 }, "1708387200": { "opened": 1708387200, "o": 351.7, "h": 361.6, "l": 344.8, "c": 354.6, "v": 972650.558, "qv": 344718252.3894, "taker_buy_qv": 169438066.6968, "taker_buy_valid": 1 }, "1708473600": { "opened": 1708473600, "o": 354.6, "h": 379.3, "l": 350.9, "c": 379.2, "v": 1701415.313, "qv": 622522220.3496, "taker_buy_qv": 307706688.4333, "taker_buy_valid": 1 }, "1708560000": { "opened": 1708560000, "o": 379.2, "h": 387.3, "l": 373.7, "c": 382.6, "v": 1409647.481, "qv": 536344338.408, "taker_buy_qv": 261809299.7221, "taker_buy_valid": 1 }, "1708646400": { "opened": 1708646400, "o": 382.7, "h": 385.8, "l": 369.0, "c": 375.5, "v": 1027891.295, "qv": 386866756.7837, "taker_buy_qv": 181259570.1996, "taker_buy_valid": 1 }, "1708732800": { "opened": 1708732800, "o": 375.5, "h": 383.3, "l": 371.7, "c": 381.7, "v": 444587.481, "qv": 168773631.0203, "taker_buy_qv": 84995464.7152, "taker_buy_valid": 1 }, "1708819200": { "opened": 1708819200, "o": 381.6, "h": 391.0, "l": 377.6, "c": 388.5, "v": 643002.671, "qv": 247170192.0434, "taker_buy_qv": 124237693.019, "taker_buy_valid": 1 }, "1708905600": { "opened": 1708905600, "o": 388.5, "h": 404.9, "l": 382.0, "c": 401.6, "v": 1196262.204, "qv": 470452539.8288, "taker_buy_qv": 237386073.8552, "taker_buy_valid": 1 }, "1708992000": { "opened": 1708992000, "o": 401.5, "h": 403.7, "l": 389.6, "c": 394.6, "v": 915873.073, "qv": 364167988.7186, "taker_buy_qv": 180285597.1777, "taker_buy_valid": 1 }, "1709078400": { "opened": 1709078400, "o": 394.6, "h": 427.3, "l": 394.1, "c": 414.6, "v": 1348008.995, "qv": 552001541.8641, "taker_buy_qv": 280131088.2702, "taker_buy_valid": 1 }, "1709164800": { "opened": 1709164800, "o": 414.7, "h": 419.7, "l": 391.1, "c": 399.4, "v": 1146024.362, "qv": 469627729.0748, "taker_buy_qv": 215574904.4918, "taker_buy_valid": 1 }, "1709251200": { "opened": 1709251200, "o": 399.3, "h": 408.6, "l": 398.8, "c": 407.4, "v": 586580.611, "qv": 237860266.1338, "taker_buy_qv": 115581867.389, "taker_buy_valid": 1 }, "1709337600": { "opened": 1709337600, "o": 407.4, "h": 414.8, "l": 405.8, "c": 410.9, "v": 590018.543, "qv": 241430398.0742, "taker_buy_qv": 119093267.2262, "taker_buy_valid": 1 }, "1709424000": { "opened": 1709424000, "o": 410.9, "h": 416.8, "l": 402.2, "c": 414.5, "v": 838274.346, "qv": 344938583.2117, "taker_buy_qv": 170878289.8182, "taker_buy_valid": 1 }, "1709510400": { "opened": 1709510400, "o": 414.5, "h": 423.8, "l": 410.6, "c": 418.4, "v": 1045414.001, "qv": 436000270.4003, "taker_buy_qv": 213699810.3019, "taker_buy_valid": 1 }, "1709596800": { "opened": 1709596800, "o": 418.5, "h": 427.2, "l": 356.1, "c": 394.1, "v": 2073303.79, "qv": 842880032.1611, "taker_buy_qv": 407656759.5141, "taker_buy_valid": 1 }, "1709683200": { "opened": 1709683200, "o": 394.1, "h": 434.7, "l": 385.6, "c": 429.4, "v": 1804741.112, "qv": 751515764.4224, "taker_buy_qv": 379211335.5499, "taker_buy_valid": 1 }, "1709769600": { "opened": 1709769600, "o": 429.4, "h": 476.8, "l": 423.2, "c": 474.6, "v": 1672134.41, "qv": 749769224.1366, "taker_buy_qv": 399906260.0902, "taker_buy_valid": 1 }, "1709856000": { "opened": 1709856000, "o": 474.6, "h": 489.6, "l": 462.5, "c": 485.8, "v": 1660311.361, "qv": 791088261.862612, "taker_buy_qv": 390417132.543612, "taker_buy_valid": 1 }, "1709942400": { "opened": 1709942400, "o": 485.8, "h": 493.8, "l": 480.7, "c": 488.3, "v": 852029.241, "qv": 414533147.6676, "taker_buy_qv": 206221495.0206, "taker_buy_valid": 1 }, "1710028800": { "opened": 1710028800, "o": 488.3, "h": 537.5, "l": 484.8, "c": 528.9, "v": 1944137.084, "qv": 1008148996.342, "taker_buy_qv": 508822537.7983, "taker_buy_valid": 1 }, "1710115200": { "opened": 1710115200, "o": 528.9, "h": 533.8, "l": 505.5, "c": 523.0, "v": 1608146.397, "qv": 837717178.0817, "taker_buy_qv": 416480285.1778, "taker_buy_valid": 1 }, "1710201600": { "opened": 1710201600, "o": 523.0, "h": 548.5, "l": 519.0, "c": 537.5, "v": 1924767.687, "qv": 1029803000.1368, "taker_buy_qv": 519132454.8384, "taker_buy_valid": 1 }, "1710288000": { "opened": 1710288000, "o": 537.4, "h": 633.5, "l": 531.7, "c": 630.5, "v": 2526002.564, "qv": 1472173679.0133, "taker_buy_qv": 757460406.7681, "taker_buy_valid": 1 }, "1710374400": { "opened": 1710374400, "o": 630.5, "h": 631.5, "l": 565.5, "c": 603.2, "v": 2119540.3, "qv": 1276710945.0094, "taker_buy_qv": 617049992.1553, "taker_buy_valid": 1 }, "1710460800": { "opened": 1710460800, "o": 603.2, "h": 635.2, "l": 540.9, "c": 632.7, "v": 3066312.788, "qv": 1801522551.2584, "taker_buy_qv": 888741399.1454, "taker_buy_valid": 1 }, "1710547200": { "opened": 1710547200, "o": 632.7, "h": 645.2, "l": 567.2, "c": 576.4, "v": 1811838.042, "qv": 1089990828.5325, "taker_buy_qv": 534198536.3274, "taker_buy_valid": 1 }, "1710633600": { "opened": 1710633600, "o": 576.4, "h": 590.5, "l": 548.6, "c": 571.7, "v": 1712920.341, "qv": 984797926.6451, "taker_buy_qv": 484581547.2104, "taker_buy_valid": 1 }, "1710720000": { "opened": 1710720000, "o": 571.7, "h": 587.7, "l": 540.1, "c": 555.4, "v": 2284301.814, "qv": 1280062076.3232, "taker_buy_qv": 619415247.5823, "taker_buy_valid": 1 }, "1710806400": { "opened": 1710806400, "o": 555.4, "h": 560.6, "l": 495.8, "c": 507.7, "v": 2551361.512, "qv": 1331115169.0283, "taker_buy_qv": 659751785.4936, "taker_buy_valid": 1 }, "1710892800": { "opened": 1710892800, "o": 507.7, "h": 559.0, "l": 500.0, "c": 556.8, "v": 1425296.579, "qv": 749188287.3, "taker_buy_qv": 379956281.8959, "taker_buy_valid": 1 }, "1710979200": { "opened": 1710979200, "o": 556.7, "h": 571.0, "l": 540.6, "c": 553.8, "v": 953921.372, "qv": 530484956.5965, "taker_buy_qv": 273124065.471, "taker_buy_valid": 1 }, "1711065600": { "opened": 1711065600, "o": 553.8, "h": 588.1, "l": 535.5, "c": 553.8, "v": 1181298.51, "qv": 665146195.2231, "taker_buy_qv": 336453582.3686, "taker_buy_valid": 1 }, "1711152000": { "opened": 1711152000, "o": 553.8, "h": 567.7, "l": 543.4, "c": 551.9, "v": 608753.329, "qv": 338703185.9031, "taker_buy_qv": 167212492.7134, "taker_buy_valid": 1 }, "1711238400": { "opened": 1711238400, "o": 551.9, "h": 573.0, "l": 548.7, "c": 567.7, "v": 442930.35, "qv": 247685878.078, "taker_buy_qv": 127551786.5182, "taker_buy_valid": 1 }, "1711324800": { "opened": 1711324800, "o": 567.8, "h": 598.0, "l": 564.4, "c": 587.0, "v": 802695.512, "qv": 469579231.5133, "taker_buy_qv": 245519376.5017, "taker_buy_valid": 1 }, "1711411200": { "opened": 1711411200, "o": 587.1, "h": 597.0, "l": 571.9, "c": 580.4, "v": 569324.079, "qv": 332801887.0926, "taker_buy_qv": 165946829.6306, "taker_buy_valid": 1 }, "1711497600": { "opened": 1711497600, "o": 580.4, "h": 585.6, "l": 560.3, "c": 574.3, "v": 531668.402, "qv": 305741133.052, "taker_buy_qv": 153468831.5803, "taker_buy_valid": 1 }, "1711584000": { "opened": 1711584000, "o": 574.2, "h": 591.7, "l": 574.1, "c": 583.4, "v": 503901.624, "qv": 294749471.6428, "taker_buy_qv": 158116207.351, "taker_buy_valid": 1 }, "1711670400": { "opened": 1711670400, "o": 583.4, "h": 620.0, "l": 582.1, "c": 612.5, "v": 1042401.169, "qv": 635441895.7802, "taker_buy_qv": 339337933.2212, "taker_buy_valid": 1 }, "1711756800": { "opened": 1711756800, "o": 612.5, "h": 612.9, "l": 596.9, "c": 600.7, "v": 501020.148, "qv": 303309397.2959, "taker_buy_qv": 144936419.2649, "taker_buy_valid": 1 }, "1711843200": { "opened": 1711843200, "o": 600.7, "h": 608.8, "l": 600.4, "c": 606.7, "v": 325136.967, "qv": 196801011.3464, "taker_buy_qv": 100153752.1936, "taker_buy_valid": 1 }, "1711929600": { "opened": 1711929600, "o": 606.7, "h": 607.7, "l": 568.7, "c": 575.8, "v": 723114.09, "qv": 422232040.5397, "taker_buy_qv": 195706037.7081, "taker_buy_valid": 1 }, "1712016000": { "opened": 1712016000, "o": 575.8, "h": 578.2, "l": 546.3, "c": 551.4, "v": 998260.814, "qv": 557890803.7339, "taker_buy_qv": 275426760.2362, "taker_buy_valid": 1 }, "1712102400": { "opened": 1712102400, "o": 551.4, "h": 567.9, "l": 539.0, "c": 561.5, "v": 683925.233, "qv": 380450017.1563, "taker_buy_qv": 191753422.4773, "taker_buy_valid": 1 }, "1712188800": { "opened": 1712188800, "o": 561.6, "h": 597.6, "l": 560.8, "c": 585.5, "v": 879640.68, "qv": 513029443.1814, "taker_buy_qv": 269312881.6054, "taker_buy_valid": 1 }, "1712275200": { "opened": 1712275200, "o": 585.4, "h": 591.5, "l": 564.4, "c": 577.8, "v": 634206.619, "qv": 367049671.0699, "taker_buy_qv": 177073383.8347, "taker_buy_valid": 1 }, "1712361600": { "opened": 1712361600, "o": 577.8, "h": 591.3, "l": 575.1, "c": 585.4, "v": 226975.996, "qv": 132278897.6139, "taker_buy_qv": 68527939.5872, "taker_buy_valid": 1 }, "1712448000": { "opened": 1712448000, "o": 585.5, "h": 591.1, "l": 578.0, "c": 583.9, "v": 263849.216, "qv": 154585203.3597, "taker_buy_qv": 78735702.5665, "taker_buy_valid": 1 }, "1712534400": { "opened": 1712534400, "o": 583.8, "h": 601.1, "l": 577.7, "c": 586.4, "v": 483568.312, "qv": 285425656.2693, "taker_buy_qv": 155965427.2645, "taker_buy_valid": 1 }, "1712620800": { "opened": 1712620800, "o": 586.3, "h": 590.3, "l": 571.2, "c": 580.5, "v": 596275.792, "qv": 345991219.2587, "taker_buy_qv": 168702490.9461, "taker_buy_valid": 1 }, "1712707200": { "opened": 1712707200, "o": 580.4, "h": 610.6, "l": 573.4, "c": 609.7, "v": 816050.7, "qv": 483100690.5672, "taker_buy_qv": 254236844.9012, "taker_buy_valid": 1 }, "1712793600": { "opened": 1712793600, "o": 609.7, "h": 618.4, "l": 592.0, "c": 604.6, "v": 579678.194, "qv": 350892798.4008, "taker_buy_qv": 181290589.2599, "taker_buy_valid": 1 }, "1712880000": { "opened": 1712880000, "o": 604.6, "h": 634.5, "l": 571.0, "c": 595.6, "v": 1517722.658, "qv": 922093314.9389, "taker_buy_qv": 467016131.489, "taker_buy_valid": 1 }, "1712966400": { "opened": 1712966400, "o": 595.6, "h": 600.2, "l": 508.0, "c": 553.1, "v": 1761628.473, "qv": 988296299.5608, "taker_buy_qv": 486598854.6995, "taker_buy_valid": 1 }, "1713052800": { "opened": 1713052800, "o": 553.0, "h": 576.0, "l": 536.1, "c": 566.4, "v": 965488.003, "qv": 533164946.8269, "taker_buy_qv": 271628980.7253, "taker_buy_valid": 1 }, "1713139200": { "opened": 1713139200, "o": 566.4, "h": 585.5, "l": 544.7, "c": 552.7, "v": 698443.303, "qv": 395592622.7526, "taker_buy_qv": 195898509.3883, "taker_buy_valid": 1 }, "1713225600": { "opened": 1713225600, "o": 552.7, "h": 554.2, "l": 522.8, "c": 537.6, "v": 623668.813, "qv": 336470058.8908, "taker_buy_qv": 164565873.9593, "taker_buy_valid": 1 }, "1713312000": { "opened": 1713312000, "o": 537.5, "h": 547.9, "l": 512.6, "c": 534.1, "v": 657909.358, "qv": 350644262.6027, "taker_buy_qv": 171208365.5097, "taker_buy_valid": 1 }, "1713398400": { "opened": 1713398400, "o": 534.0, "h": 555.9, "l": 527.0, "c": 552.1, "v": 589697.296, "qv": 322107047.8927, "taker_buy_qv": 172896600.2909, "taker_buy_valid": 1 }, "1713484800": { "opened": 1713484800, "o": 552.0, "h": 564.3, "l": 524.0, "c": 554.0, "v": 545504.183, "qv": 299560802.6402, "taker_buy_qv": 148051208.0069, "taker_buy_valid": 1 }, "1713571200": { "opened": 1713571200, "o": 554.1, "h": 574.3, "l": 548.8, "c": 570.9, "v": 242132.859, "qv": 136141960.463, "taker_buy_qv": 70460483.2102, "taker_buy_valid": 1 }, "1713657600": { "opened": 1713657600, "o": 570.9, "h": 582.6, "l": 566.3, "c": 579.6, "v": 277755.724, "qv": 159867167.9353, "taker_buy_qv": 83541997.5142, "taker_buy_valid": 1 }, "1713744000": { "opened": 1713744000, "o": 579.6, "h": 608.7, "l": 578.4, "c": 604.5, "v": 522892.157, "qv": 312535591.8883, "taker_buy_qv": 157917800.3098, "taker_buy_valid": 1 }, "1713830400": { "opened": 1713830400, "o": 604.4, "h": 618.3, "l": 598.7, "c": 606.2, "v": 556883.344, "qv": 338016342.9297, "taker_buy_qv": 176045137.6259, "taker_buy_valid": 1 }, "1713916800": { "opened": 1713916800, "o": 606.2, "h": 618.5, "l": 592.6, "c": 608.8, "v": 656953.677, "qv": 398136610.0393, "taker_buy_qv": 201750686.7526, "taker_buy_valid": 1 }, "1714003200": { "opened": 1714003200, "o": 608.8, "h": 617.9, "l": 600.7, "c": 613.2, "v": 453745.517, "qv": 276456819.9268, "taker_buy_qv": 143112189.8331, "taker_buy_valid": 1 }, "1714089600": { "opened": 1714089600, "o": 613.3, "h": 615.0, "l": 597.0, "c": 598.0, "v": 302119.884, "qv": 182921811.3128, "taker_buy_qv": 85400758.9125, "taker_buy_valid": 1 }, "1714176000": { "opened": 1714176000, "o": 598.0, "h": 599.7, "l": 585.0, "c": 596.2, "v": 268783.912, "qv": 159075524.0425, "taker_buy_qv": 74683729.5193, "taker_buy_valid": 1 }, "1714262400": { "opened": 1714262400, "o": 596.2, "h": 609.0, "l": 596.2, "c": 600.2, "v": 258059.431, "qv": 155563327.3273, "taker_buy_qv": 80443610.8682, "taker_buy_valid": 1 }, "1714348800": { "opened": 1714348800, "o": 600.2, "h": 602.8, "l": 581.3, "c": 592.8, "v": 330474.005, "qv": 194895190.9459, "taker_buy_qv": 94733598.0797, "taker_buy_valid": 1 }, "1714435200": { "opened": 1714435200, "o": 592.8, "h": 604.3, "l": 555.7, "c": 578.4, "v": 766513.446, "qv": 442024066.4745, "taker_buy_qv": 220252556.348, "taker_buy_valid": 1 }, "1714521600": { "opened": 1714521600, "o": 578.4, "h": 580.4, "l": 536.7, "c": 561.8, "v": 669027.318, "qv": 371042856.3967, "taker_buy_qv": 185280961.6754, "taker_buy_valid": 1 }, "1714608000": { "opened": 1714608000, "o": 561.8, "h": 565.9, "l": 539.5, "c": 560.5, "v": 359794.315, "qv": 200004508.9447, "taker_buy_qv": 103351107.6153, "taker_buy_valid": 1 }, "1714694400": { "opened": 1714694400, "o": 560.5, "h": 590.0, "l": 558.9, "c": 587.0, "v": 342906.433, "qv": 196300747.86, "taker_buy_qv": 99981862.0715, "taker_buy_valid": 1 }, "1714780800": { "opened": 1714780800, "o": 587.0, "h": 593.6, "l": 582.5, "c": 585.7, "v": 197129.251, "qv": 115907821.4002, "taker_buy_qv": 59247616.8803, "taker_buy_valid": 1 }, "1714867200": { "opened": 1714867200, "o": 585.7, "h": 595.0, "l": 579.3, "c": 592.0, "v": 180458.236, "qv": 106025278.2271, "taker_buy_qv": 53184948.6463, "taker_buy_valid": 1 }, "1714953600": { "opened": 1714953600, "o": 592.0, "h": 602.3, "l": 583.1, "c": 588.2, "v": 278669.005, "qv": 164915187.6334, "taker_buy_qv": 84020361.3779, "taker_buy_valid": 1 }, "1715040000": { "opened": 1715040000, "o": 588.2, "h": 600.4, "l": 576.0, "c": 576.5, "v": 289488.709, "qv": 170615635.1222, "taker_buy_qv": 85855848.6096, "taker_buy_valid": 1 }, "1715126400": { "opened": 1715126400, "o": 576.5, "h": 590.0, "l": 574.4, "c": 588.6, "v": 297016.617, "qv": 173445200.0971, "taker_buy_qv": 90466411.8001, "taker_buy_valid": 1 }, "1715212800": { "opened": 1715212800, "o": 588.6, "h": 605.8, "l": 586.3, "c": 596.8, "v": 464857.601, "qv": 277461169.032, "taker_buy_qv": 140497811.2041, "taker_buy_valid": 1 }, "1715299200": { "opened": 1715299200, "o": 596.8, "h": 597.0, "l": 581.5, "c": 585.6, "v": 296215.516, "qv": 174757720.3065, "taker_buy_qv": 88000174.0173, "taker_buy_valid": 1 }, "1715385600": { "opened": 1715385600, "o": 585.7, "h": 594.5, "l": 580.8, "c": 592.2, "v": 210698.305, "qv": 123879065.4674, "taker_buy_qv": 65157095.5809, "taker_buy_valid": 1 }, "1715472000": { "opened": 1715472000, "o": 592.2, "h": 600.1, "l": 587.3, "c": 594.8, "v": 191190.562, "qv": 113647065.6195, "taker_buy_qv": 59380608.4101, "taker_buy_valid": 1 }, "1715558400": { "opened": 1715558400, "o": 594.8, "h": 598.4, "l": 585.2, "c": 591.7, "v": 389810.286, "qv": 231181529.9276, "taker_buy_qv": 119809450.1196, "taker_buy_valid": 1 }, "1715644800": { "opened": 1715644800, "o": 591.7, "h": 593.1, "l": 562.0, "c": 567.1, "v": 453308.316, "qv": 260670269.0921, "taker_buy_qv": 113573835.747, "taker_buy_valid": 1 }, "1715731200": { "opened": 1715731200, "o": 567.1, "h": 587.3, "l": 560.0, "c": 581.0, "v": 402812.993, "qv": 231640318.7261, "taker_buy_qv": 118462827.9614, "taker_buy_valid": 1 }, "1715817600": { "opened": 1715817600, "o": 581.0, "h": 586.6, "l": 565.1, "c": 569.2, "v": 411937.056, "qv": 237940982.045, "taker_buy_qv": 115716516.0659, "taker_buy_valid": 1 }, "1715904000": { "opened": 1715904000, "o": 569.2, "h": 584.5, "l": 568.6, "c": 580.9, "v": 236919.616, "qv": 136736066.0091, "taker_buy_qv": 74481741.5922, "taker_buy_valid": 1 }, "1715990400": { "opened": 1715990400, "o": 580.9, "h": 581.9, "l": 574.2, "c": 580.3, "v": 168074.711, "qv": 97276169.0784, "taker_buy_qv": 45864409.1382, "taker_buy_valid": 1 }, "1716076800": { "opened": 1716076800, "o": 580.3, "h": 581.9, "l": 571.3, "c": 574.5, "v": 142157.485, "qv": 82153015.5064, "taker_buy_qv": 37839102.3222, "taker_buy_valid": 1 }, "1716163200": { "opened": 1716163200, "o": 574.6, "h": 602.0, "l": 568.8, "c": 599.6, "v": 469252.806, "qv": 273916587.4838, "taker_buy_qv": 152354885.3875, "taker_buy_valid": 1 }, "1716249600": { "opened": 1716249600, "o": 599.6, "h": 631.4, "l": 593.3, "c": 618.5, "v": 1023559.613, "qv": 629680133.3534, "taker_buy_qv": 333817937.525, "taker_buy_valid": 1 }, "1716336000": { "opened": 1716336000, "o": 618.5, "h": 626.3, "l": 610.1, "c": 614.8, "v": 404848.487, "qv": 250112541.59, "taker_buy_qv": 125467545.8543, "taker_buy_valid": 1 }, "1716422400": { "opened": 1716422400, "o": 614.8, "h": 617.5, "l": 580.0, "c": 599.3, "v": 607671.947, "qv": 365408323.5065, "taker_buy_qv": 172962658.4532, "taker_buy_valid": 1 }, "1716508800": { "opened": 1716508800, "o": 599.4, "h": 605.5, "l": 588.3, "c": 600.3, "v": 251965.176, "qv": 150540221.747, "taker_buy_qv": 73448527.3408, "taker_buy_valid": 1 }, "1716595200": { "opened": 1716595200, "o": 600.3, "h": 606.7, "l": 599.5, "c": 602.4, "v": 121538.958, "qv": 73238183.6787, "taker_buy_qv": 36555098.0264, "taker_buy_valid": 1 }, "1716681600": { "opened": 1716681600, "o": 602.3, "h": 605.4, "l": 598.0, "c": 600.2, "v": 122983.66, "qv": 73993292.513, "taker_buy_qv": 35157440.7011, "taker_buy_valid": 1 }, "1716768000": { "opened": 1716768000, "o": 600.3, "h": 614.4, "l": 599.6, "c": 603.9, "v": 229302.377, "qv": 138990897.2628, "taker_buy_qv": 70007104.617, "taker_buy_valid": 1 }, "1716854400": { "opened": 1716854400, "o": 603.9, "h": 606.0, "l": 593.8, "c": 601.7, "v": 284862.985, "qv": 170866428.7429, "taker_buy_qv": 82947402.7281, "taker_buy_valid": 1 }, "1716940800": { "opened": 1716940800, "o": 601.7, "h": 603.6, "l": 593.1, "c": 595.7, "v": 212706.254, "qv": 127314783.2932, "taker_buy_qv": 62443538.1662, "taker_buy_valid": 1 }, "1717027200": { "opened": 1717027200, "o": 595.7, "h": 602.2, "l": 586.5, "c": 595.1, "v": 225452.344, "qv": 134058231.5414, "taker_buy_qv": 67879041.8406, "taker_buy_valid": 1 }, "1717113600": { "opened": 1717113600, "o": 595.1, "h": 599.0, "l": 590.0, "c": 593.7, "v": 168608.054, "qv": 100127890.5189, "taker_buy_qv": 49915396.241, "taker_buy_valid": 1 }, "1717200000": { "opened": 1717200000, "o": 593.8, "h": 608.4, "l": 593.1, "c": 601.9, "v": 156464.894, "qv": 93807304.5433, "taker_buy_qv": 53373596.0617, "taker_buy_valid": 1 }, "1717286400": { "opened": 1717286400, "o": 601.9, "h": 606.0, "l": 596.0, "c": 602.9, "v": 198299.996, "qv": 119216586.139, "taker_buy_qv": 61013044.4188, "taker_buy_valid": 1 }, "1717372800": { "opened": 1717372800, "o": 602.8, "h": 638.8, "l": 601.2, "c": 626.4, "v": 654161.467, "qv": 408619568.5288, "taker_buy_qv": 219117294.8507, "taker_buy_valid": 1 }, "1717459200": { "opened": 1717459200, "o": 626.4, "h": 688.2, "l": 624.8, "c": 685.7, "v": 736322.6803, "qv": 480618195.60853, "taker_buy_qv": 263870217.18372, "taker_buy_valid": 1 }, "1717545600": { "opened": 1717545600, "o": 685.7, "h": 716.0, "l": 684.7, "c": 698.8, "v": 673820.5652, "qv": 471592896.6752871, "taker_buy_qv": 242379830.2925071, "taker_buy_valid": 1 }, "1717632000": { "opened": 1717632000, "o": 698.8, "h": 721.8, "l": 692.0, "c": 711.2, "v": 544042.9592, "qv": 383971667.0546109, "taker_buy_qv": 193735352.2971909, "taker_buy_valid": 1 }, "1717718400": { "opened": 1717718400, "o": 711.1, "h": 712.0, "l": 658.9, "c": 684.0, "v": 594753.99, "qv": 411647370.9832, "taker_buy_qv": 187511996.088, "taker_buy_valid": 1 }, "1717804800": { "opened": 1717804800, "o": 684.0, "h": 694.9, "l": 677.9, "c": 682.7, "v": 216849.473, "qv": 148522259.267, "taker_buy_qv": 72154973.4764, "taker_buy_valid": 1 }, "1717891200": { "opened": 1717891200, "o": 682.7, "h": 684.8, "l": 670.3, "c": 673.0, "v": 173565.78, "qv": 117580243.2205, "taker_buy_qv": 55313473.7177, "taker_buy_valid": 1 }, "1717977600": { "opened": 1717977600, "o": 673.1, "h": 674.8, "l": 613.3, "c": 625.1, "v": 692122.616, "qv": 443628428.2456, "taker_buy_qv": 199216779.4713, "taker_buy_valid": 1 }, "1718064000": { "opened": 1718064000, "o": 625.1, "h": 629.0, "l": 595.8, "c": 602.5, "v": 640655.92, "qv": 392329646.8744, "taker_buy_qv": 184508015.7614, "taker_buy_valid": 1 }, "1718150400": { "opened": 1718150400, "o": 602.5, "h": 635.4, "l": 591.3, "c": 619.4, "v": 454148.661, "qv": 280606534.9802, "taker_buy_qv": 141034295.8502, "taker_buy_valid": 1 }, "1718236800": { "opened": 1718236800, "o": 619.4, "h": 619.9, "l": 595.6, "c": 599.8, "v": 313465.472, "qv": 189807512.1516, "taker_buy_qv": 89820260.2499, "taker_buy_valid": 1 }, "1718323200": { "opened": 1718323200, "o": 599.8, "h": 612.5, "l": 590.0, "c": 603.3, "v": 279802.085, "qv": 168377597.5893, "taker_buy_qv": 84383515.8454, "taker_buy_valid": 1 }, "1718409600": { "opened": 1718409600, "o": 603.3, "h": 609.7, "l": 601.3, "c": 608.2, "v": 122650.197, "qv": 74376625.4952, "taker_buy_qv": 37603630.4145, "taker_buy_valid": 1 }, "1718496000": { "opened": 1718496000, "o": 608.2, "h": 611.8, "l": 601.1, "c": 610.8, "v": 104827.154, "qv": 63655028.5963, "taker_buy_qv": 32259444.9821, "taker_buy_valid": 1 }, "1718582400": { "opened": 1718582400, "o": 610.9, "h": 612.6, "l": 591.4, "c": 604.3, "v": 235509.028, "qv": 141794445.7183, "taker_buy_qv": 66617756.0167, "taker_buy_valid": 1 }, "1718668800": { "opened": 1718668800, "o": 604.3, "h": 605.2, "l": 575.0, "c": 588.6, "v": 459142.573, "qv": 269411551.1401, "taker_buy_qv": 144990083.6423, "taker_buy_valid": 1 }, "1718755200": { "opened": 1718755200, "o": 588.6, "h": 605.9, "l": 586.6, "c": 599.3, "v": 260529.062, "qv": 155686523.0016, "taker_buy_qv": 82950824.8666, "taker_buy_valid": 1 }, "1718841600": { "opened": 1718841600, "o": 599.3, "h": 608.0, "l": 584.6, "c": 587.7, "v": 289498.772, "qv": 172878669.7902, "taker_buy_qv": 88273735.1507, "taker_buy_valid": 1 }, "1718928000": { "opened": 1718928000, "o": 587.7, "h": 589.3, "l": 577.8, "c": 586.1, "v": 191182.614, "qv": 111683509.5204, "taker_buy_qv": 54398247.658, "taker_buy_valid": 1 }, "1719014400": { "opened": 1719014400, "o": 586.2, "h": 591.4, "l": 581.0, "c": 591.1, "v": 100439.584, "qv": 58889744.9883, "taker_buy_qv": 26491386.451, "taker_buy_valid": 1 }, "1719100800": { "opened": 1719100800, "o": 591.1, "h": 593.2, "l": 576.0, "c": 577.5, "v": 141025.834, "qv": 82700074.1585, "taker_buy_qv": 36737322.3308, "taker_buy_valid": 1 }, "1719187200": { "opened": 1719187200, "o": 577.5, "h": 582.0, "l": 551.2, "c": 568.1, "v": 356915.248, "qv": 201975223.9453, "taker_buy_qv": 92015443.5071, "taker_buy_valid": 1 }, "1719273600": { "opened": 1719273600, "o": 568.1, "h": 580.0, "l": 566.4, "c": 578.2, "v": 177300.699, "qv": 101775508.7125, "taker_buy_qv": 52242939.8064, "taker_buy_valid": 1 }, "1719360000": { "opened": 1719360000, "o": 578.3, "h": 584.7, "l": 567.4, "c": 573.0, "v": 154770.344, "qv": 89021816.7667, "taker_buy_qv": 42061839.1508, "taker_buy_valid": 1 }, "1719446400": { "opened": 1719446400, "o": 573.1, "h": 584.7, "l": 566.4, "c": 581.7, "v": 199582.231, "qv": 114879067.5068, "taker_buy_qv": 58708751.2042, "taker_buy_valid": 1 }, "1719532800": { "opened": 1719532800, "o": 581.8, "h": 585.3, "l": 565.6, "c": 567.4, "v": 210308.565, "qv": 120971213.4525, "taker_buy_qv": 59848910.8901, "taker_buy_valid": 1 }, "1719619200": { "opened": 1719619200, "o": 567.4, "h": 573.9, "l": 566.9, "c": 570.0, "v": 99951.169, "qv": 57037745.3195, "taker_buy_qv": 31690070.2945, "taker_buy_valid": 1 }, "1719705600": { "opened": 1719705600, "o": 570.0, "h": 585.3, "l": 568.3, "c": 582.2, "v": 169894.148, "qv": 98063504.92, "taker_buy_qv": 58291561.3152, "taker_buy_valid": 1 }, "1719792000": { "opened": 1719792000, "o": 582.3, "h": 588.3, "l": 576.2, "c": 576.9, "v": 188481.951, "qv": 109661771.2101, "taker_buy_qv": 58428465.0761, "taker_buy_valid": 1 }, "1719878400": { "opened": 1719878400, "o": 576.9, "h": 582.0, "l": 573.9, "c": 580.1, "v": 144561.934, "qv": 83595650.9873, "taker_buy_qv": 42560198.8327, "taker_buy_valid": 1 }, "1719964800": { "opened": 1719964800, "o": 580.1, "h": 581.0, "l": 550.5, "c": 556.7, "v": 288318.808, "qv": 162074388.468, "taker_buy_qv": 78834004.8301, "taker_buy_valid": 1 }, "1720051200": { "opened": 1720051200, "o": 556.7, "h": 558.1, "l": 511.6, "c": 513.6, "v": 511359.494, "qv": 271362063.6033, "taker_buy_qv": 127567491.8048, "taker_buy_valid": 1 }, "1720137600": { "opened": 1720137600, "o": 513.5, "h": 516.1, "l": 454.8, "c": 497.7, "v": 992708.164, "qv": 477944738.996, "taker_buy_qv": 233016332.0654, "taker_buy_valid": 1 }, "1720224000": { "opened": 1720224000, "o": 497.8, "h": 530.7, "l": 496.0, "c": 526.0, "v": 226597.141, "qv": 116325464.473, "taker_buy_qv": 59659035.1984, "taker_buy_valid": 1 }, "1720310400": { "opened": 1720310400, "o": 526.0, "h": 526.6, "l": 488.4, "c": 490.7, "v": 279027.459, "qv": 141525511.5082, "taker_buy_qv": 64382611.742, "taker_buy_valid": 1 }, "1720396800": { "opened": 1720396800, "o": 490.7, "h": 524.2, "l": 471.0, "c": 510.6, "v": 580970.096, "qv": 290874412.6181, "taker_buy_qv": 142598645.7194, "taker_buy_valid": 1 }, "1720483200": { "opened": 1720483200, "o": 510.5, "h": 520.8, "l": 506.5, "c": 516.9, "v": 203358.601, "qv": 104783981.2704, "taker_buy_qv": 53743420.1159, "taker_buy_valid": 1 }, "1720569600": { "opened": 1720569600, "o": 516.9, "h": 529.4, "l": 511.3, "c": 524.7, "v": 205460.208, "qv": 107482904.158, "taker_buy_qv": 54420845.0399, "taker_buy_valid": 1 }, "1720656000": { "opened": 1720656000, "o": 524.7, "h": 545.1, "l": 520.1, "c": 524.8, "v": 262788.577, "qv": 139656345.3707, "taker_buy_qv": 68426446.5915, "taker_buy_valid": 1 }, "1720742400": { "opened": 1720742400, "o": 524.9, "h": 537.5, "l": 517.0, "c": 533.8, "v": 207870.778, "qv": 109277155.6752, "taker_buy_qv": 52804342.1963, "taker_buy_valid": 1 }, "1720828800": { "opened": 1720828800, "o": 533.9, "h": 539.4, "l": 527.3, "c": 532.4, "v": 161128.431, "qv": 85959545.6284, "taker_buy_qv": 42421231.6063, "taker_buy_valid": 1 }, "1720915200": { "opened": 1720915200, "o": 532.5, "h": 547.7, "l": 531.2, "c": 544.8, "v": 148566.273, "qv": 79894219.4869, "taker_buy_qv": 41688962.2775, "taker_buy_valid": 1 }, "1721001600": { "opened": 1721001600, "o": 544.9, "h": 586.8, "l": 543.8, "c": 585.3, "v": 335372.772, "qv": 189865878.4188, "taker_buy_qv": 101808951.0437, "taker_buy_valid": 1 }, "1721088000": { "opened": 1721088000, "o": 585.3, "h": 587.5, "l": 554.4, "c": 576.2, "v": 347825.03, "qv": 198747610.3712, "taker_buy_qv": 95785537.9101, "taker_buy_valid": 1 }, "1721174400": { "opened": 1721174400, "o": 576.3, "h": 584.0, "l": 564.3, "c": 568.9, "v": 198271.205, "qv": 114191416.2815, "taker_buy_qv": 54893933.6591, "taker_buy_valid": 1 }, "1721260800": { "opened": 1721260800, "o": 568.9, "h": 579.6, "l": 561.6, "c": 571.9, "v": 153121.784, "qv": 87460889.8859, "taker_buy_qv": 43232124.7743, "taker_buy_valid": 1 }, "1721347200": { "opened": 1721347200, "o": 572.0, "h": 598.7, "l": 565.0, "c": 593.4, "v": 331877.529, "qv": 194179639.0283, "taker_buy_qv": 99473966.9172, "taker_buy_valid": 1 }, "1721433600": { "opened": 1721433600, "o": 593.4, "h": 597.9, "l": 586.7, "c": 593.1, "v": 144679.404, "qv": 85733754.6122, "taker_buy_qv": 44950408.2787, "taker_buy_valid": 1 }, "1721520000": { "opened": 1721520000, "o": 593.2, "h": 603.4, "l": 581.5, "c": 602.5, "v": 243931.763, "qv": 145514213.204, "taker_buy_qv": 82196722.1271, "taker_buy_valid": 1 }, "1721606400": { "opened": 1721606400, "o": 602.5, "h": 605.6, "l": 580.3, "c": 587.2, "v": 212452.69, "qv": 126474838.8711, "taker_buy_qv": 59218056.2018, "taker_buy_valid": 1 }, "1721692800": { "opened": 1721692800, "o": 587.3, "h": 593.5, "l": 577.2, "c": 581.9, "v": 214355.311, "qv": 125103987.1786, "taker_buy_qv": 60704853.9016, "taker_buy_valid": 1 }, "1721779200": { "opened": 1721779200, "o": 582.0, "h": 589.1, "l": 570.4, "c": 574.9, "v": 160535.208, "qv": 93548644.6785, "taker_buy_qv": 44570590.1227, "taker_buy_valid": 1 }, "1721865600": { "opened": 1721865600, "o": 574.9, "h": 576.6, "l": 553.1, "c": 570.6, "v": 286997.522, "qv": 161664095.8419, "taker_buy_qv": 77412925.5323, "taker_buy_valid": 1 }, "1721952000": { "opened": 1721952000, "o": 570.7, "h": 582.8, "l": 570.2, "c": 580.9, "v": 155492.92, "qv": 89808484.418, "taker_buy_qv": 45428084.8212, "taker_buy_valid": 1 }, "1722038400": { "opened": 1722038400, "o": 580.9, "h": 592.8, "l": 572.6, "c": 581.6, "v": 184468.855, "qv": 107622930.3255, "taker_buy_qv": 52929207.6631, "taker_buy_valid": 1 }, "1722124800": { "opened": 1722124800, "o": 581.6, "h": 584.9, "l": 574.5, "c": 583.9, "v": 92606.642, "qv": 53762708.786, "taker_buy_qv": 26669496.3725, "taker_buy_valid": 1 }, "1722211200": { "opened": 1722211200, "o": 583.9, "h": 598.0, "l": 572.2, "c": 574.3, "v": 213824.089, "qv": 125254349.9433, "taker_buy_qv": 61157594.7612, "taker_buy_valid": 1 }, "1722297600": { "opened": 1722297600, "o": 574.3, "h": 588.3, "l": 566.6, "c": 588.2, "v": 165024.413, "qv": 94752452.1439, "taker_buy_qv": 47456719.21, "taker_buy_valid": 1 }, "1722384000": { "opened": 1722384000, "o": 588.1, "h": 592.9, "l": 574.7, "c": 576.5, "v": 194701.723, "qv": 113838698.8411, "taker_buy_qv": 54989504.6238, "taker_buy_valid": 1 }, "1722470400": { "opened": 1722470400, "o": 576.5, "h": 578.0, "l": 553.7, "c": 575.1, "v": 280418.865, "qv": 158920157.6353, "taker_buy_qv": 73374507.3018, "taker_buy_valid": 1 }, "1722556800": { "opened": 1722556800, "o": 575.2, "h": 577.6, "l": 540.2, "c": 542.9, "v": 283605.001, "qv": 158973647.91, "taker_buy_qv": 72122137.0859, "taker_buy_valid": 1 }, "1722643200": { "opened": 1722643200, "o": 542.9, "h": 545.3, "l": 521.3, "c": 529.6, "v": 245777.525, "qv": 131076763.6382, "taker_buy_qv": 60513581.0246, "taker_buy_valid": 1 }, "1722729600": { "opened": 1722729600, "o": 529.7, "h": 532.2, "l": 486.5, "c": 496.9, "v": 390238.285, "qv": 198331072.8714, "taker_buy_qv": 91921638.9926, "taker_buy_valid": 1 }, "1722816000": { "opened": 1722816000, "o": 496.9, "h": 499.9, "l": 400.0, "c": 464.2, "v": 2114679.75, "qv": 936709946.2717, "taker_buy_qv": 439439578.564, "taker_buy_valid": 1 }, "1722902400": { "opened": 1722902400, "o": 464.3, "h": 494.4, "l": 463.5, "c": 484.8, "v": 458815.007, "qv": 221910821.6103, "taker_buy_qv": 110735193.2277, "taker_buy_valid": 1 }, "1722988800": { "opened": 1722988800, "o": 484.9, "h": 497.7, "l": 468.1, "c": 475.0, "v": 322182.487, "qv": 155878721.2477, "taker_buy_qv": 75075556.4366, "taker_buy_valid": 1 }, "1723075200": { "opened": 1723075200, "o": 475.0, "h": 521.7, "l": 467.5, "c": 517.1, "v": 286744.608, "qv": 142644959.0329, "taker_buy_qv": 76408441.5165, "taker_buy_valid": 1 }, "1723161600": { "opened": 1723161600, "o": 517.2, "h": 518.4, "l": 498.7, "c": 508.7, "v": 195125.106, "qv": 99252951.0151, "taker_buy_qv": 44592603.0384, "taker_buy_valid": 1 }, "1723248000": { "opened": 1723248000, "o": 508.7, "h": 525.4, "l": 507.2, "c": 523.1, "v": 126212.238, "qv": 65106264.4061, "taker_buy_qv": 35767820.3178, "taker_buy_valid": 1 }, "1723334400": { "opened": 1723334400, "o": 523.2, "h": 535.8, "l": 502.3, "c": 503.4, "v": 206038.714, "qv": 107396614.4, "taker_buy_qv": 51266008.8394, "taker_buy_valid": 1 }, "1723420800": { "opened": 1723420800, "o": 503.5, "h": 524.0, "l": 499.2, "c": 518.2, "v": 285951.347, "qv": 146276671.4102, "taker_buy_qv": 75094982.7524, "taker_buy_valid": 1 }, "1723507200": { "opened": 1723507200, "o": 518.3, "h": 527.0, "l": 513.1, "c": 524.2, "v": 255029.497, "qv": 132679939.5935, "taker_buy_qv": 70235963.366, "taker_buy_valid": 1 }, "1723593600": { "opened": 1723593600, "o": 524.2, "h": 531.9, "l": 515.4, "c": 523.4, "v": 220850.011, "qv": 115904285.2938, "taker_buy_qv": 58880894.1084, "taker_buy_valid": 1 }, "1723680000": { "opened": 1723680000, "o": 523.4, "h": 533.9, "l": 510.0, "c": 519.2, "v": 229628.306, "qv": 119729441.4465, "taker_buy_qv": 60442003.2224, "taker_buy_valid": 1 }, "1723766400": { "opened": 1723766400, "o": 519.2, "h": 524.5, "l": 509.9, "c": 519.7, "v": 174036.141, "qv": 90234466.8196, "taker_buy_qv": 45026778.6494, "taker_buy_valid": 1 }, "1723852800": { "opened": 1723852800, "o": 519.7, "h": 547.7, "l": 518.3, "c": 541.6, "v": 196365.586, "qv": 104648859.6598, "taker_buy_qv": 54272526.5887, "taker_buy_valid": 1 }, "1723939200": { "opened": 1723939200, "o": 541.7, "h": 542.6, "l": 530.8, "c": 531.2, "v": 148890.018, "qv": 80080999.4861, "taker_buy_qv": 40936215.3885, "taker_buy_valid": 1 }, "1724025600": { "opened": 1724025600, "o": 531.3, "h": 560.7, "l": 529.1, "c": 558.4, "v": 233275.352, "qv": 126752012.1447, "taker_buy_qv": 65225669.1925, "taker_buy_valid": 1 }, "1724112000": { "opened": 1724112000, "o": 558.5, "h": 574.9, "l": 558.2, "c": 569.4, "v": 422053.693, "qv": 239532350.7605, "taker_buy_qv": 119969051.7913, "taker_buy_valid": 1 }, "1724198400": { "opened": 1724198400, "o": 569.4, "h": 575.1, "l": 546.1, "c": 570.1, "v": 345601.77, "qv": 194150513.2876, "taker_buy_qv": 92723372.394, "taker_buy_valid": 1 }, "1724284800": { "opened": 1724284800, "o": 570.2, "h": 590.0, "l": 559.7, "c": 582.9, "v": 365020.284, "qv": 211506200.4228, "taker_buy_qv": 107195458.0855, "taker_buy_valid": 1 }, "1724371200": { "opened": 1724371200, "o": 583.0, "h": 600.6, "l": 574.3, "c": 591.7, "v": 387772.663, "qv": 226667831.476, "taker_buy_qv": 119771913.911, "taker_buy_valid": 1 }, "1724457600": { "opened": 1724457600, "o": 591.7, "h": 592.4, "l": 574.6, "c": 580.5, "v": 325168.897, "qv": 189230078.1068, "taker_buy_qv": 86348526.9589, "taker_buy_valid": 1 }, "1724544000": { "opened": 1724544000, "o": 580.5, "h": 583.9, "l": 569.0, "c": 573.9, "v": 195984.559, "qv": 112871783.1875, "taker_buy_qv": 55206448.0626, "taker_buy_valid": 1 }, "1724630400": { "opened": 1724630400, "o": 573.9, "h": 575.6, "l": 546.7, "c": 548.2, "v": 280985.576, "qv": 157546934.309, "taker_buy_qv": 72136958.7617, "taker_buy_valid": 1 }, "1724716800": { "opened": 1724716800, "o": 548.3, "h": 558.3, "l": 520.5, "c": 533.3, "v": 298073.974, "qv": 162636857.1307, "taker_buy_qv": 80417440.2792, "taker_buy_valid": 1 }, "1724803200": { "opened": 1724803200, "o": 533.3, "h": 546.8, "l": 522.4, "c": 537.0, "v": 269794.777, "qv": 144652361.6358, "taker_buy_qv": 69542603.2742, "taker_buy_valid": 1 }, "1724889600": { "opened": 1724889600, "o": 537.0, "h": 545.5, "l": 530.9, "c": 536.4, "v": 166187.113, "qv": 89803592.1243, "taker_buy_qv": 41641444.6054, "taker_buy_valid": 1 }, "1724976000": { "opened": 1724976000, "o": 536.4, "h": 543.4, "l": 522.0, "c": 535.2, "v": 197825.895, "qv": 105438037.1851, "taker_buy_qv": 51843427.4808, "taker_buy_valid": 1 }, "1725062400": { "opened": 1725062400, "o": 535.2, "h": 541.5, "l": 531.1, "c": 532.9, "v": 95954.072, "qv": 51436756.3339, "taker_buy_qv": 25944121.377, "taker_buy_valid": 1 }, "1725148800": { "opened": 1725148800, "o": 532.9, "h": 533.2, "l": 507.7, "c": 512.4, "v": 203698.867, "qv": 105736484.8896, "taker_buy_qv": 50875125.9821, "taker_buy_valid": 1 }, "1725235200": { "opened": 1725235200, "o": 512.3, "h": 530.2, "l": 501.5, "c": 526.3, "v": 262984.426, "qv": 135310263.7192, "taker_buy_qv": 63115913.2727, "taker_buy_valid": 1 }, "1725321600": { "opened": 1725321600, "o": 526.4, "h": 538.4, "l": 517.9, "c": 518.7, "v": 224481.65, "qv": 118957795.679, "taker_buy_qv": 58332590.4177, "taker_buy_valid": 1 }, "1725408000": { "opened": 1725408000, "o": 518.8, "h": 523.7, "l": 495.8, "c": 507.6, "v": 435892.306, "qv": 220932561.9079, "taker_buy_qv": 107250257.916, "taker_buy_valid": 1 }, "1725494400": { "opened": 1725494400, "o": 507.6, "h": 512.9, "l": 496.7, "c": 502.4, "v": 177237.32, "qv": 89376836.949, "taker_buy_qv": 43744933.7859, "taker_buy_valid": 1 }, "1725580800": { "opened": 1725580800, "o": 502.4, "h": 509.9, "l": 471.3, "c": 487.2, "v": 357704.727, "qv": 176434177.2464, "taker_buy_qv": 85029143.5838, "taker_buy_valid": 1 }, "1725667200": { "opened": 1725667200, "o": 487.3, "h": 499.5, "l": 482.9, "c": 493.5, "v": 140367.312, "qv": 69061059.8594, "taker_buy_qv": 34197391.8569, "taker_buy_valid": 1 }, "1725753600": { "opened": 1725753600, "o": 493.6, "h": 506.9, "l": 490.7, "c": 503.1, "v": 135677.173, "qv": 67747241.9683, "taker_buy_qv": 32934866.095, "taker_buy_valid": 1 }, "1725840000": { "opened": 1725840000, "o": 503.2, "h": 525.7, "l": 501.7, "c": 518.7, "v": 207528.54, "qv": 106181387.9937, "taker_buy_qv": 53463562.1751, "taker_buy_valid": 1 }, "1725926400": { "opened": 1725926400, "o": 518.7, "h": 524.3, "l": 509.2, "c": 517.0, "v": 161417.812, "qv": 83683310.8278, "taker_buy_qv": 39607041.6398, "taker_buy_valid": 1 }, "1726012800": { "opened": 1726012800, "o": 517.0, "h": 535.4, "l": 506.5, "c": 530.1, "v": 204079.602, "qv": 106177105.3379, "taker_buy_qv": 54622625.4037, "taker_buy_valid": 1 }, "1726099200": { "opened": 1726099200, "o": 530.2, "h": 548.7, "l": 530.0, "c": 544.5, "v": 273877.8, "qv": 148485556.5668, "taker_buy_qv": 78413199.5573, "taker_buy_valid": 1 }, "1726185600": { "opened": 1726185600, "o": 544.6, "h": 559.7, "l": 538.7, "c": 556.4, "v": 276743.273, "qv": 151886434.1994, "taker_buy_qv": 82776453.6452, "taker_buy_valid": 1 }, "1726272000": { "opened": 1726272000, "o": 556.4, "h": 559.2, "l": 547.5, "c": 553.3, "v": 138432.964, "qv": 76552118.0914, "taker_buy_qv": 38125941.4174, "taker_buy_valid": 1 }, "1726358400": { "opened": 1726358400, "o": 553.4, "h": 561.9, "l": 546.0, "c": 553.4, "v": 205254.79, "qv": 114158887.1805, "taker_buy_qv": 60299565.067, "taker_buy_valid": 1 }, "1726444800": { "opened": 1726444800, "o": 553.4, "h": 555.2, "l": 527.0, "c": 533.7, "v": 267953.69, "qv": 145272204.9542, "taker_buy_qv": 66684496.9539, "taker_buy_valid": 1 }, "1726531200": { "opened": 1726531200, "o": 533.7, "h": 552.7, "l": 529.0, "c": 546.2, "v": 195288.36, "qv": 106087089.093, "taker_buy_qv": 53670562.8864, "taker_buy_valid": 1 }, "1726617600": { "opened": 1726617600, "o": 546.2, "h": 559.7, "l": 536.8, "c": 559.5, "v": 201182.985, "qv": 109823535.9459, "taker_buy_qv": 56878897.8002, "taker_buy_valid": 1 }, "1726704000": { "opened": 1726704000, "o": 559.5, "h": 572.2, "l": 553.0, "c": 567.0, "v": 308427.742, "qv": 173555626.4165, "taker_buy_qv": 89525211.6546, "taker_buy_valid": 1 }, "1726790400": { "opened": 1726790400, "o": 566.9, "h": 577.1, "l": 555.0, "c": 569.0, "v": 257077.709, "qv": 146299260.296, "taker_buy_qv": 73190922.8287, "taker_buy_valid": 1 }, "1726876800": { "opened": 1726876800, "o": 569.1, "h": 590.0, "l": 566.4, "c": 588.6, "v": 208752.23, "qv": 121144029.985, "taker_buy_qv": 68095101.4992, "taker_buy_valid": 1 }, "1726963200": { "opened": 1726963200, "o": 588.7, "h": 594.6, "l": 576.4, "c": 588.7, "v": 202978.791, "qv": 118527723.4824, "taker_buy_qv": 62017516.5721, "taker_buy_valid": 1 }, "1727049600": { "opened": 1727049600, "o": 588.7, "h": 616.0, "l": 583.4, "c": 604.5, "v": 376010.207, "qv": 225838917.1862, "taker_buy_qv": 124862780.7577, "taker_buy_valid": 1 }, "1727136000": { "opened": 1727136000, "o": 604.5, "h": 613.4, "l": 598.5, "c": 605.9, "v": 261622.131, "qv": 158406716.9744, "taker_buy_qv": 77746137.6457, "taker_buy_valid": 1 }, "1727222400": { "opened": 1727222400, "o": 605.8, "h": 608.3, "l": 584.2, "c": 587.4, "v": 220793.948, "qv": 131577137.9882, "taker_buy_qv": 61610721.0774, "taker_buy_valid": 1 }, "1727308800": { "opened": 1727308800, "o": 587.5, "h": 609.0, "l": 580.8, "c": 596.3, "v": 334337.474, "qv": 199000531.3556, "taker_buy_qv": 97755734.6761, "taker_buy_valid": 1 }, "1727395200": { "opened": 1727395200, "o": 596.3, "h": 614.7, "l": 596.0, "c": 606.8, "v": 356901.64, "qv": 216600653.3691, "taker_buy_qv": 111611796.7323, "taker_buy_valid": 1 }, "1727481600": { "opened": 1727481600, "o": 606.9, "h": 618.6, "l": 594.5, "c": 601.1, "v": 262593.381, "qv": 159074265.4612, "taker_buy_qv": 76720055.7231, "taker_buy_valid": 1 }, "1727568000": { "opened": 1727568000, "o": 601.1, "h": 602.8, "l": 592.4, "c": 595.6, "v": 160103.084, "qv": 95653191.0634, "taker_buy_qv": 48073936.1964, "taker_buy_valid": 1 }, "1727654400": { "opened": 1727654400, "o": 595.6, "h": 595.8, "l": 563.5, "c": 567.4, "v": 324086.737, "qv": 187098291.1132, "taker_buy_qv": 93395442.3885, "taker_buy_valid": 1 }, "1727740800": { "opened": 1727740800, "o": 567.4, "h": 583.1, "l": 536.8, "c": 547.3, "v": 476372.945, "qv": 266084992.2632, "taker_buy_qv": 126778022.9245, "taker_buy_valid": 1 }, "1727827200": { "opened": 1727827200, "o": 547.2, "h": 558.3, "l": 535.4, "c": 542.5, "v": 282193.663, "qv": 154229595.0561, "taker_buy_qv": 75550263.6899, "taker_buy_valid": 1 }, "1727913600": { "opened": 1727913600, "o": 542.5, "h": 550.8, "l": 534.3, "c": 544.8, "v": 220702.342, "qv": 119668355.7484, "taker_buy_qv": 58982532.7294, "taker_buy_valid": 1 }, "1728000000": { "opened": 1728000000, "o": 544.8, "h": 557.8, "l": 541.8, "c": 555.3, "v": 186169.628, "qv": 102741705.8821, "taker_buy_qv": 56839978.9469, "taker_buy_valid": 1 }, "1728086400": { "opened": 1728086400, "o": 555.3, "h": 565.2, "l": 551.6, "c": 563.0, "v": 124906.382, "qv": 70050933.4191, "taker_buy_qv": 34078593.0021, "taker_buy_valid": 1 }, "1728172800": { "opened": 1728172800, "o": 563.0, "h": 571.9, "l": 561.1, "c": 570.3, "v": 106787.34, "qv": 60348493.1096, "taker_buy_qv": 31211053.1098, "taker_buy_valid": 1 }, "1728259200": { "opened": 1728259200, "o": 570.4, "h": 581.8, "l": 563.5, "c": 564.3, "v": 213046.676, "qv": 122157732.7852, "taker_buy_qv": 60250453.0234, "taker_buy_valid": 1 }, "1728345600": { "opened": 1728345600, "o": 564.4, "h": 586.8, "l": 559.5, "c": 580.8, "v": 286276.177, "qv": 164556094.6575, "taker_buy_qv": 83413211.8147, "taker_buy_valid": 1 }, "1728432000": { "opened": 1728432000, "o": 580.8, "h": 586.0, "l": 566.2, "c": 570.7, "v": 324396.054, "qv": 187764600.0406, "taker_buy_qv": 89492357.7299, "taker_buy_valid": 1 }, "1728518400": { "opened": 1728518400, "o": 570.8, "h": 572.9, "l": 551.5, "c": 563.9, "v": 178198.309, "qv": 100625398.3754, "taker_buy_qv": 47242329.7708, "taker_buy_valid": 1 }, "1728604800": { "opened": 1728604800, "o": 563.8, "h": 577.5, "l": 560.1, "c": 573.6, "v": 185095.358, "qv": 105075683.8837, "taker_buy_qv": 53121267.587, "taker_buy_valid": 1 }, "1728691200": { "opened": 1728691200, "o": 573.7, "h": 579.2, "l": 573.6, "c": 576.6, "v": 135773.959, "qv": 78315432.7874, "taker_buy_qv": 39905229.8223, "taker_buy_valid": 1 }, "1728777600": { "opened": 1728777600, "o": 576.6, "h": 578.5, "l": 564.9, "c": 572.2, "v": 118779.976, "qv": 67955148.4416, "taker_buy_qv": 31738308.1918, "taker_buy_valid": 1 }, "1728864000": { "opened": 1728864000, "o": 572.3, "h": 592.3, "l": 558.9, "c": 589.1, "v": 252803.176, "qv": 147353933.5377, "taker_buy_qv": 76269272.016, "taker_buy_valid": 1 }, "1728950400": { "opened": 1728950400, "o": 589.0, "h": 599.9, "l": 577.7, "c": 594.5, "v": 324305.897, "qv": 191193163.4713, "taker_buy_qv": 96649890.7733, "taker_buy_valid": 1 }, "1729036800": { "opened": 1729036800, "o": 594.6, "h": 605.5, "l": 589.7, "c": 600.9, "v": 259951.129, "qv": 155177541.6939, "taker_buy_qv": 83719054.9534, "taker_buy_valid": 1 }, "1729123200": { "opened": 1729123200, "o": 601.0, "h": 606.3, "l": 585.1, "c": 592.9, "v": 194199.416, "qv": 115638450.5871, "taker_buy_qv": 55747742.5572, "taker_buy_valid": 1 }, "1729209600": { "opened": 1729209600, "o": 592.9, "h": 602.4, "l": 591.8, "c": 599.2, "v": 136743.669, "qv": 81756722.0332, "taker_buy_qv": 42179490.179, "taker_buy_valid": 1 }, "1729296000": { "opened": 1729296000, "o": 599.3, "h": 601.4, "l": 595.4, "c": 597.7, "v": 78940.239, "qv": 47206621.5769, "taker_buy_qv": 23642332.8671, "taker_buy_valid": 1 }, "1729382400": { "opened": 1729382400, "o": 597.8, "h": 607.3, "l": 593.1, "c": 605.9, "v": 123572.057, "qv": 74016985.857, "taker_buy_qv": 39554372.6899, "taker_buy_valid": 1 }, "1729468800": { "opened": 1729468800, "o": 605.9, "h": 611.8, "l": 591.5, "c": 598.8, "v": 275880.778, "qv": 166472429.799, "taker_buy_qv": 86318025.8585, "taker_buy_valid": 1 }, "1729555200": { "opened": 1729555200, "o": 598.8, "h": 609.0, "l": 587.0, "c": 593.8, "v": 203756.934, "qv": 121183814.7858, "taker_buy_qv": 60105547.3211, "taker_buy_valid": 1 }, "1729641600": { "opened": 1729641600, "o": 593.8, "h": 595.0, "l": 573.0, "c": 584.9, "v": 225698.465, "qv": 131627008.0264, "taker_buy_qv": 59858983.5429, "taker_buy_valid": 1 }, "1729728000": { "opened": 1729728000, "o": 584.9, "h": 598.0, "l": 583.3, "c": 594.5, "v": 145781.537, "qv": 86192860.0254, "taker_buy_qv": 44752330.6708, "taker_buy_valid": 1 }, "1729814400": { "opened": 1729814400, "o": 594.5, "h": 597.6, "l": 565.8, "c": 575.3, "v": 254214.693, "qv": 148562012.6002, "taker_buy_qv": 71922679.152, "taker_buy_valid": 1 }, "1729900800": { "opened": 1729900800, "o": 575.3, "h": 587.1, "l": 571.6, "c": 583.4, "v": 119987.437, "qv": 69636988.2744, "taker_buy_qv": 36756986.0152, "taker_buy_valid": 1 }, "1729987200": { "opened": 1729987200, "o": 583.4, "h": 591.0, "l": 581.7, "c": 589.2, "v": 94455.099, "qv": 55358950.4306, "taker_buy_qv": 28883808.9192, "taker_buy_valid": 1 }, "1730073600": { "opened": 1730073600, "o": 589.3, "h": 604.6, "l": 585.5, "c": 601.1, "v": 189815.882, "qv": 112841110.9841, "taker_buy_qv": 58878740.2281, "taker_buy_valid": 1 }, "1730160000": { "opened": 1730160000, "o": 601.1, "h": 612.2, "l": 599.9, "c": 606.3, "v": 301555.357, "qv": 183028445.4459, "taker_buy_qv": 92661284.6918, "taker_buy_valid": 1 }, "1730246400": { "opened": 1730246400, "o": 606.3, "h": 606.7, "l": 594.1, "c": 595.6, "v": 186706.281, "qv": 111921261.7247, "taker_buy_qv": 50946899.7961, "taker_buy_valid": 1 }, "1730332800": { "opened": 1730332800, "o": 595.5, "h": 596.5, "l": 571.1, "c": 576.6, "v": 279156.175, "qv": 162569407.1743, "taker_buy_qv": 75304570.0217, "taker_buy_valid": 1 }, "1730419200": { "opened": 1730419200, "o": 576.5, "h": 585.5, "l": 567.7, "c": 573.1, "v": 242255.184, "qv": 139653646.5376, "taker_buy_qv": 65396861.9703, "taker_buy_valid": 1 }, "1730505600": { "opened": 1730505600, "o": 573.1, "h": 577.2, "l": 562.4, "c": 568.6, "v": 143716.603, "qv": 81923716.4734, "taker_buy_qv": 38194128.5369, "taker_buy_valid": 1 }, "1730592000": { "opened": 1730592000, "o": 568.6, "h": 569.3, "l": 547.0, "c": 557.7, "v": 217508.468, "qv": 121252911.9394, "taker_buy_qv": 50727921.6929, "taker_buy_valid": 1 }, "1730678400": { "opened": 1730678400, "o": 557.7, "h": 564.8, "l": 543.6, "c": 552.5, "v": 264951.833, "qv": 147460854.17364, "taker_buy_qv": 67955779.67501, "taker_buy_valid": 1 }, "1730764800": { "opened": 1730764800, "o": 552.51, "h": 572.8, "l": 551.22, "c": 563.21, "v": 211437.753, "qv": 118914324.13832, "taker_buy_qv": 60146719.16516, "taker_buy_valid": 1 }, "1730851200": { "opened": 1730851200, "o": 563.21, "h": 595.0, "l": 563.0, "c": 592.22, "v": 535934.927, "qv": 312142762.64576, "taker_buy_qv": 155681528.9718, "taker_buy_valid": 1 }, "1730937600": { "opened": 1730937600, "o": 592.22, "h": 611.2, "l": 587.01, "c": 598.26, "v": 377600.506, "qv": 226127478.91521, "taker_buy_qv": 112588476.23204, "taker_buy_valid": 1 }, "1731024000": { "opened": 1731024000, "o": 598.27, "h": 605.9, "l": 588.1, "c": 597.82, "v": 318752.718, "qv": 190252650.44896, "taker_buy_qv": 89805835.67393, "taker_buy_valid": 1 }, "1731110400": { "opened": 1731110400, "o": 597.82, "h": 638.0, "l": 597.51, "c": 624.66, "v": 772172.655, "qv": 481873005.65544, "taker_buy_qv": 245155471.87992, "taker_buy_valid": 1 }, "1731196800": { "opened": 1731196800, "o": 624.67, "h": 644.2, "l": 611.62, "c": 627.33, "v": 812783.747, "qv": 513661217.73232, "taker_buy_qv": 256363759.66709, "taker_buy_valid": 1 }, "1731283200": { "opened": 1731283200, "o": 627.34, "h": 665.54, "l": 613.0, "c": 659.63, "v": 1006384.738, "qv": 635276133.39284, "taker_buy_qv": 319874186.99025, "taker_buy_valid": 1 }, "1731369600": { "opened": 1731369600, "o": 659.63, "h": 667.4, "l": 610.0, "c": 625.33, "v": 1166459.013, "qv": 743633998.73705, "taker_buy_qv": 346378141.73403, "taker_buy_valid": 1 }, "1731456000": { "opened": 1731456000, "o": 625.42, "h": 638.06, "l": 598.6, "c": 620.68, "v": 1034672.114, "qv": 638914920.75909, "taker_buy_qv": 296893774.81949, "taker_buy_valid": 1 }, "1731542400": { "opened": 1731542400, "o": 620.68, "h": 660.4, "l": 610.5, "c": 622.3, "v": 1060649.7, "qv": 673257806.86197, "taker_buy_qv": 329976993.20338, "taker_buy_valid": 1 }, "1731628800": { "opened": 1731628800, "o": 622.3, "h": 628.3, "l": 603.4, "c": 619.37, "v": 654908.221, "qv": 403836027.70154, "taker_buy_qv": 200060279.65834, "taker_buy_valid": 1 }, "1731715200": { "opened": 1731715200, "o": 619.37, "h": 633.7, "l": 617.5, "c": 622.69, "v": 447887.923, "qv": 279947693.94271, "taker_buy_qv": 138498321.05379, "taker_buy_valid": 1 }, "1731801600": { "opened": 1731801600, "o": 622.69, "h": 647.6, "l": 605.2, "c": 618.9, "v": 595820.376, "qv": 373035601.88046, "taker_buy_qv": 180940155.29964, "taker_buy_valid": 1 }, "1731888000": { "opened": 1731888000, "o": 618.93, "h": 630.91, "l": 612.1, "c": 618.93, "v": 483382.136, "qv": 300412598.77804, "taker_buy_qv": 145827909.52436, "taker_buy_valid": 1 }, "1731974400": { "opened": 1731974400, "o": 618.93, "h": 621.41, "l": 605.21, "c": 615.5, "v": 420441.21, "qv": 258923024.56484, "taker_buy_qv": 114554397.07854, "taker_buy_valid": 1 }, "1732060800": { "opened": 1732060800, "o": 615.49, "h": 620.78, "l": 600.0, "c": 605.39, "v": 411142.628, "qv": 251205966.08475, "taker_buy_qv": 114598586.84172, "taker_buy_valid": 1 }, "1732147200": { "opened": 1732147200, "o": 605.39, "h": 629.37, "l": 593.05, "c": 621.86, "v": 647295.158, "qv": 397863790.46244, "taker_buy_qv": 197260778.45904, "taker_buy_valid": 1 }, "1732233600": { "opened": 1732233600, "o": 621.86, "h": 639.64, "l": 615.05, "c": 633.0, "v": 582665.923, "qv": 366036815.39355, "taker_buy_qv": 179275565.005, "taker_buy_valid": 1 }, "1732320000": { "opened": 1732320000, "o": 633.0, "h": 680.0, "l": 631.1, "c": 650.42, "v": 1071184.972, "qv": 704006630.9684, "taker_buy_qv": 358584310.38748, "taker_buy_valid": 1 }, "1732406400": { "opened": 1732406400, "o": 650.42, "h": 687.75, "l": 637.08, "c": 659.65, "v": 914571.368, "qv": 603815106.11156, "taker_buy_qv": 301687205.83291, "taker_buy_valid": 1 }, "1732492800": { "opened": 1732492800, "o": 659.65, "h": 676.79, "l": 626.43, "c": 636.2, "v": 783511.29, "qv": 511818189.88482, "taker_buy_qv": 235289862.43321, "taker_buy_valid": 1 }, "1732579200": { "opened": 1732579200, "o": 636.16, "h": 645.57, "l": 600.02, "c": 613.51, "v": 814621.938, "qv": 506683169.58735, "taker_buy_qv": 245607153.06301, "taker_buy_valid": 1 }, "1732665600": { "opened": 1732665600, "o": 613.5, "h": 646.75, "l": 607.79, "c": 644.14, "v": 629623.885, "qv": 395138256.51757, "taker_buy_qv": 198260274.5852, "taker_buy_valid": 1 }, "1732752000": { "opened": 1732752000, "o": 644.15, "h": 664.68, "l": 639.79, "c": 653.83, "v": 684789.628, "qv": 447310382.25311, "taker_buy_qv": 212721133.3188, "taker_buy_valid": 1 }, "1732838400": { "opened": 1732838400, "o": 653.84, "h": 663.8, "l": 648.42, "c": 654.67, "v": 429893.73, "qv": 281863687.62204, "taker_buy_qv": 134234843.73461, "taker_buy_valid": 1 }, "1732924800": { "opened": 1732924800, "o": 654.67, "h": 677.2, "l": 648.0, "c": 653.43, "v": 545812.569, "qv": 360781212.65124, "taker_buy_qv": 174291002.50955, "taker_buy_valid": 1 }, "1733011200": { "opened": 1733011200, "o": 653.44, "h": 664.17, "l": 645.16, "c": 655.99, "v": 434417.253, "qv": 284736496.31933, "taker_buy_qv": 128387762.395, "taker_buy_valid": 1 }, "1733097600": { "opened": 1733097600, "o": 656.0, "h": 667.2, "l": 627.99, "c": 647.82, "v": 771630.192, "qv": 496814257.59973, "taker_buy_qv": 234274750.57894, "taker_buy_valid": 1 }, "1733184000": { "opened": 1733184000, "o": 647.83, "h": 750.01, "l": 622.85, "c": 734.64, "v": 1575647.798, "qv": 1065360654.902801, "taker_buy_qv": 551323768.542007, "taker_buy_valid": 1 }, "1733270400": { "opened": 1733270400, "o": 734.64, "h": 793.86, "l": 720.0, "c": 739.53, "v": 2092976.428, "qv": 1585363383.638898, "taker_buy_qv": 796586187.5691518, "taker_buy_valid": 1 }, "1733356800": { "opened": 1733356800, "o": 739.54, "h": 739.9, "l": 690.0, "c": 717.1, "v": 1159099.388, "qv": 833940195.14058, "taker_buy_qv": 420106905.27894, "taker_buy_valid": 1 }, "1733443200": { "opened": 1733443200, "o": 717.1, "h": 745.93, "l": 705.06, "c": 730.22, "v": 747138.475, "qv": 543354617.64708, "taker_buy_qv": 258817011.76313, "taker_buy_valid": 1 }, "1733529600": { "opened": 1733529600, "o": 730.22, "h": 761.0, "l": 729.69, "c": 749.72, "v": 445276.173, "qv": 332521641.55229, "taker_buy_qv": 167564901.52504, "taker_buy_valid": 1 }, "1733616000": { "opened": 1733616000, "o": 749.71, "h": 757.26, "l": 727.47, "c": 742.0, "v": 343120.564, "qv": 254746861.56089, "taker_buy_qv": 122380952.30374, "taker_buy_valid": 1 }, "1733702400": { "opened": 1733702400, "o": 742.0, "h": 742.5, "l": 642.0, "c": 689.19, "v": 1068109.724, "qv": 750478040.89311, "taker_buy_qv": 333554568.83544, "taker_buy_valid": 1 }, "1733788800": { "opened": 1733788800, "o": 689.2, "h": 704.92, "l": 649.13, "c": 676.8, "v": 984801.75, "qv": 668829820.38149, "taker_buy_qv": 325795018.51865, "taker_buy_valid": 1 }, "1733875200": { "opened": 1733875200, "o": 676.8, "h": 713.0, "l": 658.54, "c": 711.21, "v": 526819.302, "qv": 363578391.09084, "taker_buy_qv": 191999589.39284, "taker_buy_valid": 1 }, "1733961600": { "opened": 1733961600, "o": 711.2, "h": 725.61, "l": 699.36, "c": 705.77, "v": 576876.965, "qv": 412636064.68138, "taker_buy_qv": 212129080.62271, "taker_buy_valid": 1 }, "1734048000": { "opened": 1734048000, "o": 705.77, "h": 729.88, "l": 696.8, "c": 725.72, "v": 548598.294, "qv": 392046785.60903, "taker_buy_qv": 214113892.33372, "taker_buy_valid": 1 }, "1734134400": { "opened": 1734134400, "o": 725.73, "h": 732.11, "l": 705.01, "c": 715.79, "v": 341929.145, "qv": 246341704.54359, "taker_buy_qv": 124078459.28453, "taker_buy_valid": 1 }, "1734220800": { "opened": 1734220800, "o": 715.8, "h": 724.08, "l": 702.66, "c": 718.87, "v": 282457.795, "qv": 201977197.65233, "taker_buy_qv": 92056168.2886, "taker_buy_valid": 1 }, "1734307200": { "opened": 1734307200, "o": 718.87, "h": 730.0, "l": 704.16, "c": 720.58, "v": 483844.553, "qv": 346826686.35011, "taker_buy_qv": 175289935.07308, "taker_buy_valid": 1 }, "1734393600": { "opened": 1734393600, "o": 720.58, "h": 737.37, "l": 712.24, "c": 717.69, "v": 502868.872, "qv": 364062746.7002, "taker_buy_qv": 185253993.065, "taker_buy_valid": 1 }, "1734480000": { "opened": 1734480000, "o": 717.7, "h": 722.0, "l": 681.0, "c": 686.38, "v": 726576.022, "qv": 513577858.41071, "taker_buy_qv": 251864338.6831, "taker_buy_valid": 1 }, "1734566400": { "opened": 1734566400, "o": 686.39, "h": 705.57, "l": 648.63, "c": 665.62, "v": 840266.48, "qv": 570986179.2514, "taker_buy_qv": 270872593.92203, "taker_buy_valid": 1 }, "1734652800": { "opened": 1734652800, "o": 665.61, "h": 680.58, "l": 618.69, "c": 678.6, "v": 982349.406, "qv": 641954913.39672, "taker_buy_qv": 305587748.98379, "taker_buy_valid": 1 }, "1734739200": { "opened": 1734739200, "o": 678.6, "h": 693.39, "l": 652.0, "c": 663.49, "v": 529437.789, "qv": 356262914.98044, "taker_buy_qv": 170754688.1054, "taker_buy_valid": 1 }, "1734825600": { "opened": 1734825600, "o": 663.5, "h": 669.71, "l": 639.37, "c": 649.77, "v": 333704.376, "qv": 219106651.6007, "taker_buy_qv": 108044083.47998, "taker_buy_valid": 1 }, "1734912000": { "opened": 1734912000, "o": 649.77, "h": 698.5, "l": 638.1, "c": 694.16, "v": 606364.091, "qv": 407676502.73876, "taker_buy_qv": 203690336.82751, "taker_buy_valid": 1 }, "1734998400": { "opened": 1734998400, "o": 694.16, "h": 699.0, "l": 682.68, "c": 696.9, "v": 386936.217, "qv": 267684126.6879, "taker_buy_qv": 131820617.59587, "taker_buy_valid": 1 }, "1735084800": { "opened": 1735084800, "o": 696.89, "h": 713.28, "l": 695.94, "c": 702.72, "v": 232510.25, "qv": 163663370.11294, "taker_buy_qv": 83167971.71496, "taker_buy_valid": 1 }, "1735171200": { "opened": 1735171200, "o": 702.71, "h": 719.99, "l": 683.0, "c": 689.4, "v": 381100.002, "qv": 266171547.7022, "taker_buy_qv": 127585679.34142, "taker_buy_valid": 1 }, "1735257600": { "opened": 1735257600, "o": 689.4, "h": 718.88, "l": 685.73, "c": 691.85, "v": 347156.043, "qv": 241387898.60907, "taker_buy_qv": 115403423.51757, "taker_buy_valid": 1 }, "1735344000": { "opened": 1735344000, "o": 691.86, "h": 731.24, "l": 691.3, "c": 722.13, "v": 344251.861, "qv": 246552528.75129, "taker_buy_qv": 134796278.5762, "taker_buy_valid": 1 }, "1735430400": { "opened": 1735430400, "o": 722.13, "h": 724.7, "l": 690.0, "c": 694.71, "v": 241528.144, "qv": 170580495.58564, "taker_buy_qv": 85026437.36164, "taker_buy_valid": 1 }, "1735516800": { "opened": 1735516800, "o": 694.71, "h": 712.2, "l": 687.75, "c": 705.36, "v": 297267.103, "qv": 207719498.60121, "taker_buy_qv": 103363994.49342, "taker_buy_valid": 1 }, "1735603200": { "opened": 1735603200, "o": 705.35, "h": 714.99, "l": 698.48, "c": 702.3, "v": 235464.832, "qv": 166146690.59762, "taker_buy_qv": 82555416.37537, "taker_buy_valid": 1 }, "1735689600": { "opened": 1735689600, "o": 702.31, "h": 711.5, "l": 700.3, "c": 707.84, "v": 135703.339, "qv": 95912659.04516, "taker_buy_qv": 50393053.58082, "taker_buy_valid": 1 }, "1735776000": { "opened": 1735776000, "o": 707.84, "h": 715.8, "l": 698.04, "c": 706.25, "v": 292533.811, "qv": 206642127.74701, "taker_buy_qv": 105250999.91415, "taker_buy_valid": 1 }, "1735862400": { "opened": 1735862400, "o": 706.24, "h": 715.69, "l": 697.03, "c": 714.88, "v": 291701.675, "qv": 206214578.80261, "taker_buy_qv": 112481688.30507, "taker_buy_valid": 1 }, "1735948800": { "opened": 1735948800, "o": 714.87, "h": 721.84, "l": 707.82, "c": 713.41, "v": 167274.262, "qv": 119663318.91078, "taker_buy_qv": 61934765.70646, "taker_buy_valid": 1 }, "1736035200": { "opened": 1736035200, "o": 713.41, "h": 713.93, "l": 702.51, "c": 709.29, "v": 115144.345, "qv": 81589551.0974, "taker_buy_qv": 41793844.90639, "taker_buy_valid": 1 }, "1736121600": { "opened": 1736121600, "o": 709.29, "h": 745.29, "l": 705.91, "c": 729.42, "v": 357347.859, "qv": 259202689.33863, "taker_buy_qv": 133801847.42062, "taker_buy_valid": 1 }, "1736208000": { "opened": 1736208000, "o": 729.42, "h": 733.33, "l": 691.2, "c": 698.01, "v": 436096.682, "qv": 311205654.41287, "taker_buy_qv": 149719600.5228, "taker_buy_valid": 1 }, "1736294400": { "opened": 1736294400, "o": 698.0, "h": 707.46, "l": 674.72, "c": 696.03, "v": 427277.957, "qv": 295988402.30722, "taker_buy_qv": 143686573.49684, "taker_buy_valid": 1 }, "1736380800": { "opened": 1736380800, "o": 696.03, "h": 701.72, "l": 675.12, "c": 685.48, "v": 331906.578, "qv": 229395154.56301, "taker_buy_qv": 112702855.91574, "taker_buy_valid": 1 }, "1736467200": { "opened": 1736467200, "o": 685.47, "h": 700.69, "l": 683.18, "c": 693.21, "v": 234590.487, "qv": 162476464.702, "taker_buy_qv": 87614375.51518, "taker_buy_valid": 1 }, "1736553600": { "opened": 1736553600, "o": 693.21, "h": 701.47, "l": 690.39, "c": 696.7, "v": 87734.79, "qv": 61027521.95983, "taker_buy_qv": 32838208.15294, "taker_buy_valid": 1 }, "1736640000": { "opened": 1736640000, "o": 696.71, "h": 698.63, "l": 689.8, "c": 693.34, "v": 78211.295, "qv": 54271115.40096, "taker_buy_qv": 28184055.631, "taker_buy_valid": 1 }, "1736726400": { "opened": 1736726400, "o": 693.35, "h": 700.0, "l": 660.0, "c": 688.64, "v": 386629.943, "qv": 260749933.34469, "taker_buy_qv": 116338970.72958, "taker_buy_valid": 1 }, "1736812800": { "opened": 1736812800, "o": 688.64, "h": 699.97, "l": 686.3, "c": 698.89, "v": 159723.609, "qv": 110907862.84401, "taker_buy_qv": 60736371.70723, "taker_buy_valid": 1 }, "1736899200": { "opened": 1736899200, "o": 698.89, "h": 715.0, "l": 688.45, "c": 714.59, "v": 282718.752, "qv": 198505959.43022, "taker_buy_qv": 108432389.39035, "taker_buy_valid": 1 }, "1736985600": { "opened": 1736985600, "o": 714.59, "h": 717.5, "l": 700.5, "c": 708.1, "v": 268104.726, "qv": 190449199.40963, "taker_buy_qv": 99040945.60188, "taker_buy_valid": 1 }, "1737072000": { "opened": 1737072000, "o": 708.1, "h": 729.97, "l": 708.1, "c": 721.76, "v": 289751.278, "qv": 208863892.21405, "taker_buy_qv": 109373336.98918, "taker_buy_valid": 1 }, "1737158400": { "opened": 1737158400, "o": 721.76, "h": 723.32, "l": 695.0, "c": 709.52, "v": 370480.456, "qv": 261042036.22393, "taker_buy_qv": 124655335.76936, "taker_buy_valid": 1 }, "1737244800": { "opened": 1737244800, "o": 709.52, "h": 714.6, "l": 676.0, "c": 683.19, "v": 712985.298, "qv": 494826558.77689, "taker_buy_qv": 233420915.57247, "taker_buy_valid": 1 }, "1737331200": { "opened": 1737331200, "o": 683.2, "h": 709.38, "l": 671.0, "c": 682.51, "v": 668236.487, "qv": 460253770.23451, "taker_buy_qv": 231130283.09146, "taker_buy_valid": 1 }, "1737417600": { "opened": 1737417600, "o": 682.51, "h": 697.0, "l": 675.01, "c": 692.21, "v": 294203.471, "qv": 201877994.17057, "taker_buy_qv": 104214564.66133, "taker_buy_valid": 1 }, "1737504000": { "opened": 1737504000, "o": 692.21, "h": 704.13, "l": 689.93, "c": 695.52, "v": 218410.233, "qv": 152163801.08273, "taker_buy_qv": 77263294.85262, "taker_buy_valid": 1 }, "1737590400": { "opened": 1737590400, "o": 695.52, "h": 697.65, "l": 680.26, "c": 689.74, "v": 331191.456, "qv": 227449444.31795, "taker_buy_qv": 118625872.17482, "taker_buy_valid": 1 }, "1737676800": { "opened": 1737676800, "o": 689.73, "h": 691.31, "l": 678.75, "c": 680.45, "v": 280584.305, "qv": 192311060.58876, "taker_buy_qv": 96140355.31464, "taker_buy_valid": 1 }, "1737763200": { "opened": 1737763200, "o": 680.45, "h": 689.56, "l": 677.68, "c": 686.4, "v": 140203.276, "qv": 96002980.7489, "taker_buy_qv": 51781308.20444, "taker_buy_valid": 1 }, "1737849600": { "opened": 1737849600, "o": 686.4, "h": 690.82, "l": 664.64, "c": 667.37, "v": 195887.168, "qv": 133335964.38517, "taker_buy_qv": 60403895.56732, "taker_buy_valid": 1 }, "1737936000": { "opened": 1737936000, "o": 667.36, "h": 680.53, "l": 637.79, "c": 679.74, "v": 486667.795, "qv": 319943135.41218, "taker_buy_qv": 149018305.19618, "taker_buy_valid": 1 }, "1738022400": { "opened": 1738022400, "o": 679.75, "h": 682.88, "l": 659.4, "c": 661.29, "v": 202591.474, "qv": 136320412.20259, "taker_buy_qv": 60466034.76642, "taker_buy_valid": 1 }, "1738108800": { "opened": 1738108800, "o": 661.28, "h": 680.01, "l": 659.37, "c": 667.97, "v": 255536.138, "qv": 171429451.13217, "taker_buy_qv": 76940439.0441, "taker_buy_valid": 1 }, "1738195200": { "opened": 1738195200, "o": 667.97, "h": 682.99, "l": 666.0, "c": 677.53, "v": 145419.421, "qv": 98572665.66848, "taker_buy_qv": 51850998.53154, "taker_buy_valid": 1 }, "1738281600": { "opened": 1738281600, "o": 677.53, "h": 689.44, "l": 673.5, "c": 677.47, "v": 190707.861, "qv": 129837529.78904, "taker_buy_qv": 67426140.07513, "taker_buy_valid": 1 }, "1738368000": { "opened": 1738368000, "o": 677.48, "h": 681.56, "l": 650.73, "c": 652.94, "v": 177371.372, "qv": 118479169.50354, "taker_buy_qv": 57699722.53868, "taker_buy_valid": 1 }, "1738454400": { "opened": 1738454400, "o": 652.94, "h": 663.22, "l": 600.0, "c": 617.8, "v": 506728.603, "qv": 319686544.33016, "taker_buy_qv": 145092458.96521, "taker_buy_valid": 1 }, "1738540800": { "opened": 1738540800, "o": 617.8, "h": 619.19, "l": 500.0, "c": 617.21, "v": 1340856.885, "qv": 761429704.70862, "taker_buy_qv": 361857690.74544, "taker_buy_valid": 1 }, "1738627200": { "opened": 1738627200, "o": 617.21, "h": 619.24, "l": 557.88, "c": 572.69, "v": 549571.473, "qv": 320290589.1865, "taker_buy_qv": 156835668.31843, "taker_buy_valid": 1 }, "1738713600": { "opened": 1738713600, "o": 572.69, "h": 580.0, "l": 561.22, "c": 569.55, "v": 227055.225, "qv": 129716884.83023, "taker_buy_qv": 64633093.80792, "taker_buy_valid": 1 }, "1738800000": { "opened": 1738800000, "o": 569.55, "h": 589.99, "l": 568.87, "c": 571.72, "v": 334342.953, "qv": 193969742.34818, "taker_buy_qv": 98604723.94882, "taker_buy_valid": 1 }, "1738886400": { "opened": 1738886400, "o": 571.71, "h": 589.9, "l": 570.58, "c": 577.71, "v": 222673.88, "qv": 129451341.96099, "taker_buy_qv": 64202024.93827, "taker_buy_valid": 1 }, "1738972800": { "opened": 1738972800, "o": 577.7, "h": 633.73, "l": 573.62, "c": 612.39, "v": 490805.546, "qv": 297489199.61406, "taker_buy_qv": 153206110.80392, "taker_buy_valid": 1 }, "1739059200": { "opened": 1739059200, "o": 612.39, "h": 648.13, "l": 602.4, "c": 615.81, "v": 774091.071, "qv": 486494461.58509, "taker_buy_qv": 243583255.93883, "taker_buy_valid": 1 }, "1739145600": { "opened": 1739145600, "o": 615.81, "h": 622.42, "l": 596.24, "c": 618.65, "v": 360129.038, "qv": 218954195.88323, "taker_buy_qv": 110643924.08079, "taker_buy_valid": 1 }, "1739232000": { "opened": 1739232000, "o": 618.65, "h": 646.94, "l": 615.08, "c": 642.11, "v": 488539.291, "qv": 310084181.73871, "taker_buy_qv": 163284133.28169, "taker_buy_valid": 1 }, "1739318400": { "opened": 1739318400, "o": 642.12, "h": 705.48, "l": 626.88, "c": 696.93, "v": 822216.623, "qv": 547344272.16887, "taker_buy_qv": 305075608.5668, "taker_buy_valid": 1 }, "1739404800": { "opened": 1739404800, "o": 696.92, "h": 732.0, "l": 658.28, "c": 664.72, "v": 1766921.695, "qv": 1235503153.47365, "taker_buy_qv": 639994821.09695, "taker_buy_valid": 1 }, "1739491200": { "opened": 1739491200, "o": 664.73, "h": 684.86, "l": 652.0, "c": 659.71, "v": 650460.875, "qv": 435455485.36749, "taker_buy_qv": 221466576.10648, "taker_buy_valid": 1 }, "1739577600": { "opened": 1739577600, "o": 659.72, "h": 671.43, "l": 653.46, "c": 662.21, "v": 255950.897, "qv": 169188074.94996, "taker_buy_qv": 83327781.69396, "taker_buy_valid": 1 }, "1739664000": { "opened": 1739664000, "o": 662.21, "h": 686.04, "l": 653.11, "c": 673.1, "v": 362205.963, "qv": 242885041.45402, "taker_buy_qv": 121707666.57568, "taker_buy_valid": 1 }, "1739750400": { "opened": 1739750400, "o": 673.1, "h": 682.29, "l": 657.99, "c": 667.51, "v": 323350.276, "qv": 217073600.40769, "taker_buy_qv": 111023518.19536, "taker_buy_valid": 1 }, "1739836800": { "opened": 1739836800, "o": 667.52, "h": 668.3, "l": 629.65, "c": 648.18, "v": 366356.988, "qv": 237605531.27277, "taker_buy_qv": 115012941.00804, "taker_buy_valid": 1 }, "1739923200": { "opened": 1739923200, "o": 648.19, "h": 664.44, "l": 636.99, "c": 653.38, "v": 352798.243, "qv": 230093608.31893, "taker_buy_qv": 125969321.17783, "taker_buy_valid": 1 }, "1740009600": { "opened": 1740009600, "o": 653.38, "h": 659.03, "l": 645.88, "c": 656.36, "v": 215894.368, "qv": 140683645.98812, "taker_buy_qv": 69114738.66123, "taker_buy_valid": 1 }, "1740096000": { "opened": 1740096000, "o": 656.36, "h": 668.5, "l": 635.0, "c": 647.47, "v": 317327.155, "qv": 207737127.35011, "taker_buy_qv": 96718918.23002, "taker_buy_valid": 1 }, "1740182400": { "opened": 1740182400, "o": 647.47, "h": 679.9, "l": 645.21, "c": 668.57, "v": 297923.184, "qv": 197901565.80744, "taker_buy_qv": 103524783.65619, "taker_buy_valid": 1 }, "1740268800": { "opened": 1740268800, "o": 668.57, "h": 671.1, "l": 648.49, "c": 658.42, "v": 166658.013, "qv": 110014935.59318, "taker_buy_qv": 56019771.32977, "taker_buy_valid": 1 }, "1740355200": { "opened": 1740355200, "o": 658.41, "h": 659.56, "l": 610.6, "c": 614.2, "v": 360147.153, "qv": 228275603.70987, "taker_buy_qv": 105832570.00856, "taker_buy_valid": 1 }, "1740441600": { "opened": 1740441600, "o": 614.19, "h": 628.7, "l": 586.0, "c": 623.49, "v": 647434.612, "qv": 393335861.56722, "taker_buy_qv": 193882659.92564, "taker_buy_valid": 1 }, "1740528000": { "opened": 1740528000, "o": 623.49, "h": 632.14, "l": 594.07, "c": 611.57, "v": 428035.431, "qv": 263292239.55094, "taker_buy_qv": 134818476.5011, "taker_buy_valid": 1 }, "1740614400": { "opened": 1740614400, "o": 611.57, "h": 619.77, "l": 595.84, "c": 605.41, "v": 295518.116, "qv": 180214548.10665, "taker_buy_qv": 90303218.43496, "taker_buy_valid": 1 }, "1740700800": { "opened": 1740700800, "o": 605.41, "h": 606.33, "l": 559.71, "c": 588.07, "v": 600999.319, "qv": 348100030.61127, "taker_buy_qv": 168356328.2758, "taker_buy_valid": 1 }, "1740787200": { "opened": 1740787200, "o": 588.07, "h": 609.48, "l": 586.4, "c": 607.93, "v": 292254.356, "qv": 174627265.35593, "taker_buy_qv": 83069359.86372, "taker_buy_valid": 1 }, "1740873600": { "opened": 1740873600, "o": 607.94, "h": 635.01, "l": 601.5, "c": 623.94, "v": 469069.23, "qv": 290922261.43101, "taker_buy_qv": 152067918.41563, "taker_buy_valid": 1 }, "1740960000": { "opened": 1740960000, "o": 623.94, "h": 624.36, "l": 567.5, "c": 576.1, "v": 497949.879, "qv": 296931073.33352, "taker_buy_qv": 144072117.41662, "taker_buy_valid": 1 }, "1741046400": { "opened": 1741046400, "o": 576.09, "h": 588.75, "l": 546.83, "c": 584.01, "v": 488869.851, "qv": 277254366.05704, "taker_buy_qv": 135969624.60744, "taker_buy_valid": 1 }, "1741132800": { "opened": 1741132800, "o": 584.01, "h": 606.06, "l": 580.57, "c": 598.24, "v": 206205.988, "qv": 122536170.87545, "taker_buy_qv": 65363592.43801, "taker_buy_valid": 1 }, "1741219200": { "opened": 1741219200, "o": 598.25, "h": 612.9, "l": 589.2, "c": 596.5, "v": 223701.39, "qv": 134753375.22754, "taker_buy_qv": 69810960.69956, "taker_buy_valid": 1 }, "1741305600": { "opened": 1741305600, "o": 596.49, "h": 610.2, "l": 577.23, "c": 594.77, "v": 289363.933, "qv": 172750428.92419, "taker_buy_qv": 83079063.06782, "taker_buy_valid": 1 }, "1741392000": { "opened": 1741392000, "o": 594.77, "h": 602.77, "l": 590.11, "c": 593.1, "v": 117220.631, "qv": 69991200.96482, "taker_buy_qv": 36775210.39153, "taker_buy_valid": 1 }, "1741478400": { "opened": 1741478400, "o": 593.1, "h": 593.1, "l": 550.2, "c": 554.65, "v": 246382.904, "qv": 140015234.56134, "taker_buy_qv": 65068828.59632, "taker_buy_valid": 1 }, "1741564800": { "opened": 1741564800, "o": 554.65, "h": 573.4, "l": 523.01, "c": 531.49, "v": 410154.62, "qv": 225187261.71934, "taker_buy_qv": 99065035.02858, "taker_buy_valid": 1 }, "1741651200": { "opened": 1741651200, "o": 531.49, "h": 566.0, "l": 507.0, "c": 551.61, "v": 691870.521, "qv": 377448189.6883, "taker_buy_qv": 194509409.31414, "taker_buy_valid": 1 }, "1741737600": { "opened": 1741737600, "o": 551.61, "h": 574.95, "l": 544.63, "c": 569.87, "v": 367224.211, "qv": 205368085.28517, "taker_buy_qv": 108461303.66392, "taker_buy_valid": 1 }, "1741824000": { "opened": 1741824000, "o": 569.87, "h": 613.71, "l": 567.99, "c": 579.8, "v": 647497.028, "qv": 379822302.22007, "taker_buy_qv": 196105919.06673, "taker_buy_valid": 1 }, "1741910400": { "opened": 1741910400, "o": 579.8, "h": 589.81, "l": 576.61, "c": 587.76, "v": 213012.082, "qv": 124194131.58567, "taker_buy_qv": 69802426.5705, "taker_buy_valid": 1 }, "1741996800": { "opened": 1741996800, "o": 587.76, "h": 619.96, "l": 587.49, "c": 619.83, "v": 254324.009, "qv": 153638521.26638, "taker_buy_qv": 88061716.82361, "taker_buy_valid": 1 }, "1742083200": { "opened": 1742083200, "o": 619.82, "h": 622.8, "l": 593.06, "c": 602.2, "v": 255774.316, "qv": 154620391.15023, "taker_buy_qv": 77571862.18962, "taker_buy_valid": 1 }, "1742169600": { "opened": 1742169600, "o": 602.21, "h": 643.72, "l": 602.04, "c": 631.69, "v": 591668.184, "qv": 372213621.75484, "taker_buy_qv": 198094659.14582, "taker_buy_valid": 1 }, "1742256000": { "opened": 1742256000, "o": 631.68, "h": 643.33, "l": 620.28, "c": 627.81, "v": 443437.833, "qv": 280327124.87383, "taker_buy_qv": 148510772.63949, "taker_buy_valid": 1 }, "1742342400": { "opened": 1742342400, "o": 627.81, "h": 628.2, "l": 604.36, "c": 618.7, "v": 399993.645, "qv": 246061914.58732, "taker_buy_qv": 122395842.79462, "taker_buy_valid": 1 }, "1742428800": { "opened": 1742428800, "o": 618.71, "h": 637.75, "l": 616.55, "c": 630.47, "v": 578472.125, "qv": 363283126.57964, "taker_buy_qv": 190477016.38663, "taker_buy_valid": 1 }, "1742515200": { "opened": 1742515200, "o": 630.47, "h": 637.8, "l": 624.92, "c": 635.17, "v": 262205.569, "qv": 165876355.89652, "taker_buy_qv": 90374452.49758, "taker_buy_valid": 1 }, "1742601600": { "opened": 1742601600, "o": 635.16, "h": 636.1, "l": 623.79, "c": 627.01, "v": 140206.083, "qv": 88175594.70204, "taker_buy_qv": 45550910.32958, "taker_buy_valid": 1 }, "1742688000": { "opened": 1742688000, "o": 627.01, "h": 629.14, "l": 619.5, "c": 623.79, "v": 155602.578, "qv": 96944430.59188, "taker_buy_qv": 46168947.43786, "taker_buy_valid": 1 }, "1742774400": { "opened": 1742774400, "o": 623.8, "h": 639.5, "l": 618.0, "c": 637.08, "v": 307575.991, "qv": 193512028.36247, "taker_buy_qv": 100185500.4603, "taker_buy_valid": 1 }, "1742860800": { "opened": 1742860800, "o": 637.08, "h": 644.88, "l": 627.05, "c": 629.82, "v": 554571.557, "qv": 353137599.65513, "taker_buy_qv": 178017544.75809, "taker_buy_valid": 1 }, "1742947200": { "opened": 1742947200, "o": 629.82, "h": 634.01, "l": 615.3, "c": 617.99, "v": 222093.835, "qv": 139017120.22607, "taker_buy_qv": 67014650.57561, "taker_buy_valid": 1 }, "1743033600": { "opened": 1743033600, "o": 618.0, "h": 642.5, "l": 617.2, "c": 637.36, "v": 743401.847, "qv": 471692258.54266, "taker_buy_qv": 257031844.97872, "taker_buy_valid": 1 }, "1743120000": { "opened": 1743120000, "o": 637.36, "h": 637.51, "l": 616.0, "c": 619.81, "v": 317817.16, "qv": 199721001.67967, "taker_buy_qv": 102012816.82467, "taker_buy_valid": 1 }, "1743206400": { "opened": 1743206400, "o": 619.81, "h": 623.84, "l": 596.97, "c": 602.99, "v": 254422.261, "qv": 154421898.07789, "taker_buy_qv": 71147891.75337, "taker_buy_valid": 1 }, "1743292800": { "opened": 1743292800, "o": 603.0, "h": 613.37, "l": 593.58, "c": 602.2, "v": 195649.405, "qv": 118304368.03307, "taker_buy_qv": 57226801.24544, "taker_buy_valid": 1 }, "1743379200": { "opened": 1743379200, "o": 602.2, "h": 608.89, "l": 587.26, "c": 604.81, "v": 254764.269, "qv": 152922764.81958, "taker_buy_qv": 75032301.51448, "taker_buy_valid": 1 }, "1743465600": { "opened": 1743465600, "o": 604.81, "h": 618.54, "l": 604.46, "c": 611.13, "v": 565603.069, "qv": 346421089.82224, "taker_buy_qv": 178031689.04563, "taker_buy_valid": 1 }, "1743552000": { "opened": 1743552000, "o": 611.12, "h": 614.0, "l": 584.85, "c": 590.68, "v": 399507.957, "qv": 240612013.9548, "taker_buy_qv": 116485587.68892, "taker_buy_valid": 1 }, "1743638400": { "opened": 1743638400, "o": 590.67, "h": 610.58, "l": 578.46, "c": 592.67, "v": 507928.514, "qv": 303406596.77059, "taker_buy_qv": 148930615.97128, "taker_buy_valid": 1 }, "1743724800": { "opened": 1743724800, "o": 592.68, "h": 600.0, "l": 585.0, "c": 597.71, "v": 177145.405, "qv": 105181815.22505, "taker_buy_qv": 53859108.42922, "taker_buy_valid": 1 }, "1743811200": { "opened": 1743811200, "o": 597.71, "h": 599.0, "l": 588.71, "c": 593.13, "v": 85938.079, "qv": 51106827.24289, "taker_buy_qv": 25136751.779, "taker_buy_valid": 1 }, "1743897600": { "opened": 1743897600, "o": 593.13, "h": 593.78, "l": 544.17, "c": 555.54, "v": 332256.265, "qv": 189035699.70554, "taker_buy_qv": 89897358.89043, "taker_buy_valid": 1 }, "1743984000": { "opened": 1743984000, "o": 555.55, "h": 567.6, "l": 520.0, "c": 554.6, "v": 727293.86, "qv": 397028708.94978, "taker_buy_qv": 196528892.59089, "taker_buy_valid": 1 }, "1744070400": { "opened": 1744070400, "o": 554.6, "h": 566.0, "l": 547.64, "c": 553.72, "v": 212191.86, "qv": 118512835.45122, "taker_buy_qv": 60396930.94729, "taker_buy_valid": 1 }, "1744156800": { "opened": 1744156800, "o": 553.72, "h": 585.97, "l": 534.3, "c": 582.32, "v": 378370.127, "qv": 213004910.74643, "taker_buy_qv": 109219970.2604, "taker_buy_valid": 1 }, "1744243200": { "opened": 1744243200, "o": 582.32, "h": 583.58, "l": 566.17, "c": 578.03, "v": 369219.863, "qv": 212832786.45699, "taker_buy_qv": 107293864.22683, "taker_buy_valid": 1 }, "1744329600": { "opened": 1744329600, "o": 578.03, "h": 590.36, "l": 575.7, "c": 585.93, "v": 174700.72, "qv": 101866043.54306, "taker_buy_qv": 56083928.04283, "taker_buy_valid": 1 }, "1744416000": { "opened": 1744416000, "o": 585.93, "h": 600.48, "l": 584.0, "c": 597.29, "v": 151268.708, "qv": 89655284.516, "taker_buy_qv": 51515080.10647, "taker_buy_valid": 1 }, "1744502400": { "opened": 1744502400, "o": 597.3, "h": 598.67, "l": 580.32, "c": 584.28, "v": 144896.285, "qv": 85200185.56801, "taker_buy_qv": 44756998.9664, "taker_buy_valid": 1 }, "1744588800": { "opened": 1744588800, "o": 584.29, "h": 593.1, "l": 583.14, "c": 584.54, "v": 153827.795, "qv": 90513576.06251, "taker_buy_qv": 47177512.21977, "taker_buy_valid": 1 }, "1744675200": { "opened": 1744675200, "o": 584.53, "h": 590.84, "l": 579.38, "c": 579.52, "v": 141640.579, "qv": 83039414.125, "taker_buy_qv": 42939464.38349, "taker_buy_valid": 1 }, "1744761600": { "opened": 1744761600, "o": 579.52, "h": 587.0, "l": 576.0, "c": 582.8, "v": 174537.948, "qv": 101484755.50647, "taker_buy_qv": 50570922.85495, "taker_buy_valid": 1 }, "1744848000": { "opened": 1744848000, "o": 582.8, "h": 592.97, "l": 581.0, "c": 590.49, "v": 151848.259, "qv": 89134723.84238, "taker_buy_qv": 47523386.93926, "taker_buy_valid": 1 }, "1744934400": { "opened": 1744934400, "o": 590.5, "h": 596.08, "l": 587.08, "c": 591.71, "v": 191575.748, "qv": 113223034.09646, "taker_buy_qv": 60878054.0929, "taker_buy_valid": 1 }, "1745020800": { "opened": 1745020800, "o": 591.7, "h": 594.49, "l": 587.7, "c": 591.73, "v": 96609.003, "qv": 57098589.6793, "taker_buy_qv": 27841129.52672, "taker_buy_valid": 1 }, "1745107200": { "opened": 1745107200, "o": 591.74, "h": 595.23, "l": 587.5, "c": 592.77, "v": 115343.598, "qv": 68276647.28278, "taker_buy_qv": 36373336.59498, "taker_buy_valid": 1 }, "1745193600": { "opened": 1745193600, "o": 592.77, "h": 608.52, "l": 592.53, "c": 597.34, "v": 171926.422, "qv": 103304762.56314, "taker_buy_qv": 58078847.87047, "taker_buy_valid": 1 }, "1745280000": { "opened": 1745280000, "o": 597.32, "h": 619.9, "l": 595.0, "c": 618.51, "v": 285468.164, "qv": 173308242.979, "taker_buy_qv": 87320127.76024, "taker_buy_valid": 1 }, "1745366400": { "opened": 1745366400, "o": 618.5, "h": 619.99, "l": 601.38, "c": 605.71, "v": 314125.448, "qv": 191839028.68921, "taker_buy_qv": 94425950.10554, "taker_buy_valid": 1 }, "1745452800": { "opened": 1745452800, "o": 605.72, "h": 606.78, "l": 592.59, "c": 601.55, "v": 204214.28, "qv": 122518204.22908, "taker_buy_qv": 60468356.25663, "taker_buy_valid": 1 }, "1745539200": { "opened": 1745539200, "o": 601.56, "h": 610.35, "l": 597.2, "c": 599.91, "v": 257426.554, "qv": 155796837.88555, "taker_buy_qv": 75941840.30518, "taker_buy_valid": 1 }, "1745625600": { "opened": 1745625600, "o": 599.9, "h": 609.25, "l": 599.34, "c": 607.23, "v": 137533.142, "qv": 83138818.02772, "taker_buy_qv": 40997359.68962, "taker_buy_valid": 1 }, "1745712000": { "opened": 1745712000, "o": 607.23, "h": 608.68, "l": 597.0, "c": 603.46, "v": 121784.476, "qv": 73282794.69697, "taker_buy_qv": 35960993.53884, "taker_buy_valid": 1 }, "1745798400": { "opened": 1745798400, "o": 603.46, "h": 608.27, "l": 598.2, "c": 606.16, "v": 143778.008, "qv": 86833971.50822, "taker_buy_qv": 46165668.28541, "taker_buy_valid": 1 }, "1745884800": { "opened": 1745884800, "o": 606.16, "h": 610.75, "l": 598.1, "c": 601.0, "v": 236809.997, "qv": 143146651.13683, "taker_buy_qv": 69546774.25076, "taker_buy_valid": 1 }, "1745971200": { "opened": 1745971200, "o": 601.0, "h": 604.44, "l": 591.42, "c": 599.88, "v": 210580.664, "qv": 126352033.11528, "taker_buy_qv": 61516465.80972, "taker_buy_valid": 1 }, "1746057600": { "opened": 1746057600, "o": 599.88, "h": 605.28, "l": 598.14, "c": 599.63, "v": 156229.229, "qv": 94008927.36652, "taker_buy_qv": 46106226.36805, "taker_buy_valid": 1 }, "1746144000": { "opened": 1746144000, "o": 599.64, "h": 603.61, "l": 595.12, "c": 600.69, "v": 141344.865, "qv": 84772654.30253, "taker_buy_qv": 45473472.17316, "taker_buy_valid": 1 }, "1746230400": { "opened": 1746230400, "o": 600.69, "h": 601.2, "l": 595.23, "c": 599.36, "v": 100770.294, "qv": 60296742.70511, "taker_buy_qv": 28287838.71476, "taker_buy_valid": 1 }, "1746316800": { "opened": 1746316800, "o": 599.36, "h": 600.49, "l": 584.7, "c": 586.03, "v": 143960.835, "qv": 85298964.66439, "taker_buy_qv": 33528296.63366, "taker_buy_valid": 1 }, "1746403200": { "opened": 1746403200, "o": 586.02, "h": 599.98, "l": 583.55, "c": 597.61, "v": 201100.589, "qv": 119371782.25071, "taker_buy_qv": 72279230.42811, "taker_buy_valid": 1 }, "1746489600": { "opened": 1746489600, "o": 597.61, "h": 603.18, "l": 593.23, "c": 602.57, "v": 214613.107, "qv": 128368850.19364, "taker_buy_qv": 66320706.46383, "taker_buy_valid": 1 }, "1746576000": { "opened": 1746576000, "o": 602.57, "h": 609.07, "l": 597.89, "c": 602.7, "v": 194088.591, "qv": 117132375.09366, "taker_buy_qv": 57386101.54186, "taker_buy_valid": 1 }, "1746662400": { "opened": 1746662400, "o": 602.7, "h": 629.33, "l": 600.8, "c": 629.17, "v": 384267.525, "qv": 236647691.95012, "taker_buy_qv": 131672616.58335, "taker_buy_valid": 1 }, "1746748800": { "opened": 1746748800, "o": 629.17, "h": 671.15, "l": 623.12, "c": 666.29, "v": 480734.869, "qv": 306980185.05931, "taker_buy_qv": 170693063.01934, "taker_buy_valid": 1 }, "1746835200": { "opened": 1746835200, "o": 666.29, "h": 678.95, "l": 648.83, "c": 663.9, "v": 444595.43, "qv": 294150052.77147, "taker_buy_qv": 136104919.11429, "taker_buy_valid": 1 }, "1746921600": { "opened": 1746921600, "o": 663.9, "h": 668.49, "l": 647.83, "c": 651.15, "v": 319998.959, "qv": 210577921.77225, "taker_buy_qv": 106081184.90481, "taker_buy_valid": 1 }, "1747008000": { "opened": 1747008000, "o": 651.15, "h": 693.0, "l": 647.31, "c": 660.07, "v": 586386.945, "qv": 392542282.91301, "taker_buy_qv": 197899426.73381, "taker_buy_valid": 1 }, "1747094400": { "opened": 1747094400, "o": 660.08, "h": 672.0, "l": 640.66, "c": 664.13, "v": 416309.75, "qv": 272901658.76016, "taker_buy_qv": 132530521.2148, "taker_buy_valid": 1 }, "1747180800": { "opened": 1747180800, "o": 664.12, "h": 667.33, "l": 647.15, "c": 652.47, "v": 290029.994, "qv": 190546608.72786, "taker_buy_qv": 86895899.86184, "taker_buy_valid": 1 }, "1747267200": { "opened": 1747267200, "o": 652.47, "h": 661.0, "l": 642.29, "c": 651.88, "v": 313560.813, "qv": 204057655.69996, "taker_buy_qv": 101509971.87388, "taker_buy_valid": 1 }, "1747353600": { "opened": 1747353600, "o": 651.88, "h": 659.97, "l": 644.0, "c": 646.76, "v": 200793.607, "qv": 131210358.66972, "taker_buy_qv": 65094079.1123, "taker_buy_valid": 1 }, "1747440000": { "opened": 1747440000, "o": 646.76, "h": 646.9, "l": 635.05, "c": 639.51, "v": 141777.711, "qv": 90893253.2512, "taker_buy_qv": 41795523.47777, "taker_buy_valid": 1 }, "1747526400": { "opened": 1747526400, "o": 639.5, "h": 655.19, "l": 634.39, "c": 651.53, "v": 189475.296, "qv": 122348372.20883, "taker_buy_qv": 62221467.1999, "taker_buy_valid": 1 }, "1747612800": { "opened": 1747612800, "o": 651.54, "h": 653.53, "l": 633.51, "c": 649.62, "v": 210901.52, "qv": 135603856.35643, "taker_buy_qv": 68647027.87929, "taker_buy_valid": 1 }, "1747699200": { "opened": 1747699200, "o": 649.62, "h": 653.75, "l": 640.14, "c": 650.0, "v": 169584.291, "qv": 109772099.60261, "taker_buy_qv": 55334610.84733, "taker_buy_valid": 1 }, "1747785600": { "opened": 1747785600, "o": 650.0, "h": 678.0, "l": 648.49, "c": 673.31, "v": 470531.895, "qv": 311660393.95119, "taker_buy_qv": 165844964.38723, "taker_buy_valid": 1 }, "1747872000": { "opened": 1747872000, "o": 673.31, "h": 690.02, "l": 673.0, "c": 686.57, "v": 390007.996, "qv": 266404901.15309, "taker_buy_qv": 149577785.12489, "taker_buy_valid": 1 }, "1747958400": { "opened": 1747958400, "o": 686.57, "h": 691.35, "l": 652.19, "c": 656.98, "v": 343668.707, "qv": 231427488.3675, "taker_buy_qv": 107053575.69443, "taker_buy_valid": 1 }, "1748044800": { "opened": 1748044800, "o": 656.99, "h": 677.47, "l": 655.4, "c": 668.01, "v": 165142.039, "qv": 110606139.47037, "taker_buy_qv": 57901683.06552, "taker_buy_valid": 1 }, "1748131200": { "opened": 1748131200, "o": 668.0, "h": 671.67, "l": 657.1, "c": 669.44, "v": 169208.322, "qv": 112315213.63574, "taker_buy_qv": 52774960.16916, "taker_buy_valid": 1 }, "1748217600": { "opened": 1748217600, "o": 669.45, "h": 678.33, "l": 668.22, "c": 674.29, "v": 180148.252, "qv": 121339916.24473, "taker_buy_qv": 62697205.16877, "taker_buy_valid": 1 }, "1748304000": { "opened": 1748304000, "o": 674.3, "h": 697.73, "l": 666.56, "c": 686.91, "v": 326163.491, "qv": 223248228.18154, "taker_buy_qv": 117719891.80567, "taker_buy_valid": 1 }, "1748390400": { "opened": 1748390400, "o": 686.9, "h": 689.22, "l": 680.04, "c": 686.89, "v": 211875.743, "qv": 145022738.54658, "taker_buy_qv": 69514686.82641, "taker_buy_valid": 1 }, "1748476800": { "opened": 1748476800, "o": 686.89, "h": 691.24, "l": 673.33, "c": 675.02, "v": 260985.136, "qv": 178247626.81514, "taker_buy_qv": 86956236.96873, "taker_buy_valid": 1 }, "1748563200": { "opened": 1748563200, "o": 675.02, "h": 678.5, "l": 653.22, "c": 655.36, "v": 218723.509, "qv": 146064088.43998, "taker_buy_qv": 68918403.8607, "taker_buy_valid": 1 }, "1748649600": { "opened": 1748649600, "o": 655.36, "h": 661.42, "l": 645.04, "c": 658.01, "v": 158379.39, "qv": 103495185.93207, "taker_buy_qv": 51951227.40387, "taker_buy_valid": 1 }, "1748736000": { "opened": 1748736000, "o": 658.01, "h": 662.48, "l": 647.58, "c": 660.77, "v": 131807.448, "qv": 86198532.12636, "taker_buy_qv": 42976218.78148, "taker_buy_valid": 1 }, "1748822400": { "opened": 1748822400, "o": 660.77, "h": 667.0, "l": 650.05, "c": 665.93, "v": 143785.605, "qv": 94585715.4531, "taker_buy_qv": 50141238.09459, "taker_buy_valid": 1 }, "1748908800": { "opened": 1748908800, "o": 665.93, "h": 673.43, "l": 657.11, "c": 661.59, "v": 158377.459, "qv": 105542302.93054, "taker_buy_qv": 53866672.0269, "taker_buy_valid": 1 }, "1748995200": { "opened": 1748995200, "o": 661.6, "h": 671.76, "l": 660.84, "c": 663.23, "v": 124473.802, "qv": 83119492.0917, "taker_buy_qv": 42246496.19477, "taker_buy_valid": 1 }, "1749081600": { "opened": 1749081600, "o": 663.24, "h": 670.92, "l": 625.44, "c": 633.32, "v": 271543.149, "qv": 176686621.86037, "taker_buy_qv": 80275011.91504, "taker_buy_valid": 1 }, "1749168000": { "opened": 1749168000, "o": 633.33, "h": 651.51, "l": 629.38, "c": 642.7, "v": 169535.957, "qv": 108901056.43203, "taker_buy_qv": 53596316.79005, "taker_buy_valid": 1 }, "1749254400": { "opened": 1749254400, "o": 642.71, "h": 653.81, "l": 639.69, "c": 650.82, "v": 90666.37, "qv": 58781736.18277, "taker_buy_qv": 32350539.12435, "taker_buy_valid": 1 }, "1749340800": { "opened": 1749340800, "o": 650.82, "h": 656.39, "l": 646.49, "c": 652.0, "v": 72300.314, "qv": 47052170.18367, "taker_buy_qv": 23761407.7351, "taker_buy_valid": 1 }, "1749427200": { "opened": 1749427200, "o": 652.0, "h": 667.74, "l": 648.01, "c": 665.58, "v": 127272.158, "qv": 83644611.37634, "taker_buy_qv": 46751967.88595, "taker_buy_valid": 1 }, "1749513600": { "opened": 1749513600, "o": 665.58, "h": 674.0, "l": 657.26, "c": 673.51, "v": 176645.056, "qv": 117408553.72931, "taker_buy_qv": 62906912.08037, "taker_buy_valid": 1 }, "1749600000": { "opened": 1749600000, "o": 673.51, "h": 674.8, "l": 662.2, "c": 667.43, "v": 177934.085, "qv": 119080780.42267, "taker_buy_qv": 62726358.54729, "taker_buy_valid": 1 }, "1749686400": { "opened": 1749686400, "o": 667.42, "h": 669.93, "l": 651.91, "c": 654.75, "v": 152793.975, "qv": 101339742.7784, "taker_buy_qv": 52350087.72165, "taker_buy_valid": 1 }, "1749772800": { "opened": 1749772800, "o": 654.76, "h": 659.42, "l": 639.01, "c": 655.35, "v": 223303.917, "qv": 145072177.3044, "taker_buy_qv": 71125227.6146, "taker_buy_valid": 1 }, "1749859200": { "opened": 1749859200, "o": 655.35, "h": 655.36, "l": 639.0, "c": 645.61, "v": 93690.143, "qv": 60587334.88062, "taker_buy_qv": 28172901.36118, "taker_buy_valid": 1 }, "1749945600": { "opened": 1749945600, "o": 645.61, "h": 652.0, "l": 642.77, "c": 648.19, "v": 79324.646, "qv": 51386018.57671, "taker_buy_qv": 27862311.42077, "taker_buy_valid": 1 }, "1750032000": { "opened": 1750032000, "o": 648.19, "h": 659.46, "l": 646.26, "c": 650.74, "v": 124203.787, "qv": 81319264.39316, "taker_buy_qv": 43639278.63302, "taker_buy_valid": 1 }, "1750118400": { "opened": 1750118400, "o": 650.74, "h": 659.0, "l": 640.11, "c": 648.08, "v": 182982.263, "qv": 119391370.60418, "taker_buy_qv": 60896545.51886, "taker_buy_valid": 1 }, "1750204800": { "opened": 1750204800, "o": 648.09, "h": 654.31, "l": 637.35, "c": 644.77, "v": 143725.674, "qv": 92747657.02993, "taker_buy_qv": 44521329.66059, "taker_buy_valid": 1 }, "1750291200": { "opened": 1750291200, "o": 644.77, "h": 646.5, "l": 638.66, "c": 644.65, "v": 80404.985, "qv": 51715724.58785, "taker_buy_qv": 26943480.56684, "taker_buy_valid": 1 }, "1750377600": { "opened": 1750377600, "o": 644.65, "h": 651.02, "l": 638.0, "c": 641.61, "v": 143279.622, "qv": 92391446.73424, "taker_buy_qv": 47472329.10628, "taker_buy_valid": 1 }, "1750464000": { "opened": 1750464000, "o": 641.61, "h": 644.84, "l": 621.94, "c": 628.97, "v": 143508.116, "qv": 91039970.44005, "taker_buy_qv": 40017461.26449, "taker_buy_valid": 1 }, "1750550400": { "opened": 1750550400, "o": 628.98, "h": 635.51, "l": 601.25, "c": 615.81, "v": 243515.033, "qv": 150461464.40226, "taker_buy_qv": 76010086.43996, "taker_buy_valid": 1 }, "1750636800": { "opened": 1750636800, "o": 615.81, "h": 642.79, "l": 615.05, "c": 640.49, "v": 219674.329, "qv": 137434002.16861, "taker_buy_qv": 78171326.59485, "taker_buy_valid": 1 }, "1750723200": { "opened": 1750723200, "o": 640.5, "h": 644.09, "l": 636.17, "c": 643.53, "v": 131607.231, "qv": 84247712.66687, "taker_buy_qv": 45289926.30111, "taker_buy_valid": 1 }, "1750809600": { "opened": 1750809600, "o": 643.53, "h": 652.64, "l": 641.85, "c": 646.07, "v": 169433.154, "qv": 109446216.98338, "taker_buy_qv": 57364110.64727, "taker_buy_valid": 1 }, "1750896000": { "opened": 1750896000, "o": 646.06, "h": 650.0, "l": 641.12, "c": 642.3, "v": 103057.286, "qv": 66552033.67641, "taker_buy_qv": 33883609.08383, "taker_buy_valid": 1 }, "1750982400": { "opened": 1750982400, "o": 642.3, "h": 648.44, "l": 639.16, "c": 645.71, "v": 81302.955, "qv": 52434499.65195, "taker_buy_qv": 27493903.09161, "taker_buy_valid": 1 }, "1751068800": { "opened": 1751068800, "o": 645.72, "h": 649.18, "l": 644.25, "c": 648.6, "v": 57714.965, "qv": 37311567.0011, "taker_buy_qv": 21525993.96798, "taker_buy_valid": 1 }, "1751155200": { "opened": 1751155200, "o": 648.61, "h": 656.0, "l": 646.72, "c": 654.9, "v": 73235.796, "qv": 47617946.51691, "taker_buy_qv": 26905582.17645, "taker_buy_valid": 1 }, "1751241600": { "opened": 1751241600, "o": 654.9, "h": 660.0, "l": 651.17, "c": 656.9, "v": 110702.196, "qv": 72511068.06305, "taker_buy_qv": 40347533.51983, "taker_buy_valid": 1 }, "1751328000": { "opened": 1751328000, "o": 656.9, "h": 659.1, "l": 644.0, "c": 646.33, "v": 85803.055, "qv": 55853408.99266, "taker_buy_qv": 28218323.51521, "taker_buy_valid": 1 }, "1751414400": { "opened": 1751414400, "o": 646.34, "h": 664.85, "l": 643.71, "c": 659.71, "v": 112807.955, "qv": 74257373.93229, "taker_buy_qv": 39942211.09364, "taker_buy_valid": 1 }, "1751500800": { "opened": 1751500800, "o": 659.7, "h": 664.57, "l": 656.7, "c": 663.59, "v": 99001.436, "qv": 65465622.82548, "taker_buy_qv": 35307661.39323, "taker_buy_valid": 1 }, "1751587200": { "opened": 1751587200, "o": 663.58, "h": 664.17, "l": 650.21, "c": 653.6, "v": 89027.412, "qv": 58469301.0502, "taker_buy_qv": 30213865.09146, "taker_buy_valid": 1 }, "1751673600": { "opened": 1751673600, "o": 653.6, "h": 656.75, "l": 652.0, "c": 656.16, "v": 51648.289, "qv": 33813242.68712, "taker_buy_qv": 17759606.18324, "taker_buy_valid": 1 }, "1751760000": { "opened": 1751760000, "o": 656.17, "h": 664.99, "l": 653.54, "c": 663.13, "v": 82399.119, "qv": 54387999.31117, "taker_buy_qv": 28891139.34737, "taker_buy_valid": 1 }, "1751846400": { "opened": 1751846400, "o": 663.13, "h": 663.5, "l": 656.77, "c": 661.06, "v": 83232.984, "qv": 55019317.81961, "taker_buy_qv": 30512777.27437, "taker_buy_valid": 1 }, "1751932800": { "opened": 1751932800, "o": 661.06, "h": 662.6, "l": 657.36, "c": 660.63, "v": 86374.042, "qv": 57014603.7036, "taker_buy_qv": 30079117.88889, "taker_buy_valid": 1 }, "1752019200": { "opened": 1752019200, "o": 660.63, "h": 671.5, "l": 659.05, "c": 668.68, "v": 123551.595, "qv": 82087015.33234, "taker_buy_qv": 45265314.99711, "taker_buy_valid": 1 }, "1752105600": { "opened": 1752105600, "o": 668.69, "h": 687.7, "l": 667.25, "c": 685.8, "v": 214967.536, "qv": 145245124.55052, "taker_buy_qv": 82421428.01374, "taker_buy_valid": 1 }, "1752192000": { "opened": 1752192000, "o": 685.8, "h": 697.24, "l": 682.83, "c": 689.99, "v": 268353.904, "qv": 185244954.90644, "taker_buy_qv": 96075578.59943, "taker_buy_valid": 1 }, "1752278400": { "opened": 1752278400, "o": 689.98, "h": 697.0, "l": 679.63, "c": 685.86, "v": 134785.185, "qv": 92906122.92625, "taker_buy_qv": 44843700.45464, "taker_buy_valid": 1 }, "1752364800": { "opened": 1752364800, "o": 685.86, "h": 694.12, "l": 685.12, "c": 692.0, "v": 84925.723, "qv": 58641223.00475, "taker_buy_qv": 32334806.12707, "taker_buy_valid": 1 }, "1752451200": { "opened": 1752451200, "o": 692.01, "h": 707.54, "l": 686.05, "c": 689.12, "v": 253634.996, "qv": 177173266.8273, "taker_buy_qv": 93874042.34544, "taker_buy_valid": 1 }, "1752537600": { "opened": 1752537600, "o": 689.13, "h": 693.21, "l": 675.3, "c": 689.92, "v": 188962.491, "qv": 129048003.51493, "taker_buy_qv": 61473697.73873, "taker_buy_valid": 1 }, "1752624000": { "opened": 1752624000, "o": 689.93, "h": 715.56, "l": 685.2, "c": 708.61, "v": 238334.938, "qv": 167032328.53935, "taker_buy_qv": 93916445.27647, "taker_buy_valid": 1 }, "1752710400": { "opened": 1752710400, "o": 708.61, "h": 727.85, "l": 706.14, "c": 720.65, "v": 409572.675, "qv": 294063734.31481, "taker_buy_qv": 153742987.20536, "taker_buy_valid": 1 }, "1752796800": { "opened": 1752796800, "o": 720.64, "h": 765.56, "l": 718.73, "c": 729.92, "v": 556430.085, "qv": 412241488.29112, "taker_buy_qv": 214026467.4416, "taker_buy_valid": 1 }, "1752883200": { "opened": 1752883200, "o": 729.92, "h": 742.5, "l": 718.76, "c": 733.2, "v": 188095.81, "qv": 137599574.21818, "taker_buy_qv": 71328905.63282, "taker_buy_valid": 1 }, "1752969600": { "opened": 1752969600, "o": 733.2, "h": 761.29, "l": 731.5, "c": 756.82, "v": 253255.203, "qv": 189589685.25925, "taker_buy_qv": 102190298.31837, "taker_buy_valid": 1 }, "1753056000": { "opened": 1753056000, "o": 756.82, "h": 781.99, "l": 746.06, "c": 766.22, "v": 338419.952, "qv": 259224085.92258, "taker_buy_qv": 134309474.71688, "taker_buy_valid": 1 }, "1753142400": { "opened": 1753142400, "o": 766.22, "h": 788.35, "l": 745.0, "c": 786.68, "v": 359074.056, "qv": 274410540.66907, "taker_buy_qv": 144596434.92893, "taker_buy_valid": 1 }, "1753228800": { "opened": 1753228800, "o": 786.69, "h": 809.84, "l": 752.47, "c": 776.74, "v": 709087.1566, "qv": 558758062.209709, "taker_buy_qv": 286636589.352119, "taker_buy_valid": 1 }, "1753315200": { "opened": 1753315200, "o": 776.74, "h": 786.16, "l": 742.62, "c": 770.74, "v": 363436.737, "qv": 279037336.76837, "taker_buy_qv": 136701763.8453, "taker_buy_valid": 1 }, "1753401600": { "opened": 1753401600, "o": 770.74, "h": 786.0, "l": 752.22, "c": 785.45, "v": 284068.121, "qv": 218078862.99362, "taker_buy_qv": 109985208.90641, "taker_buy_valid": 1 }, "1753488000": { "opened": 1753488000, "o": 785.44, "h": 798.0, "l": 778.28, "c": 793.29, "v": 128764.391, "qv": 101212044.16622, "taker_buy_qv": 52833457.7638, "taker_buy_valid": 1 }, "1753574400": { "opened": 1753574400, "o": 793.3, "h": 847.12, "l": 791.04, "c": 844.0, "v": 397296.2555, "qv": 324733711.4765263, "taker_buy_qv": 182603893.1090563, "taker_buy_valid": 1 }, "1753660800": { "opened": 1753660800, "o": 844.0, "h": 861.1, "l": 820.64, "c": 824.07, "v": 517734.6912, "qv": 436930876.448927, "taker_buy_qv": 228409553.048597, "taker_buy_valid": 1 }, "1753747200": { "opened": 1753747200, "o": 824.07, "h": 835.06, "l": 800.12, "c": 805.1, "v": 427366.132, "qv": 349478646.03652, "taker_buy_qv": 164406656.81907, "taker_buy_valid": 1 }, "1753833600": { "opened": 1753833600, "o": 805.11, "h": 811.64, "l": 766.21, "c": 793.51, "v": 369598.736, "qv": 292598414.78571, "taker_buy_qv": 146591446.45198, "taker_buy_valid": 1 }, "1753920000": { "opened": 1753920000, "o": 793.51, "h": 814.8, "l": 781.38, "c": 783.14, "v": 335026.145, "qv": 268061917.80243, "taker_buy_qv": 136035312.43748, "taker_buy_valid": 1 }, "1754006400": { "opened": 1754006400, "o": 783.13, "h": 795.4, "l": 744.69, "c": 757.08, "v": 393831.558, "qv": 303104688.78998, "taker_buy_qv": 140519509.09347, "taker_buy_valid": 1 }, "1754092800": { "opened": 1754092800, "o": 757.08, "h": 770.11, "l": 732.36, "c": 736.42, "v": 209282.992, "qv": 157038728.0959, "taker_buy_qv": 74658809.81908, "taker_buy_valid": 1 }, "1754179200": { "opened": 1754179200, "o": 736.43, "h": 755.53, "l": 730.01, "c": 751.21, "v": 142700.965, "qv": 106592055.52365, "taker_buy_qv": 50736940.57058, "taker_buy_valid": 1 }, "1754265600": { "opened": 1754265600, "o": 751.21, "h": 770.0, "l": 750.47, "c": 768.63, "v": 171505.406, "qv": 130422799.09016, "taker_buy_qv": 64806460.40334, "taker_buy_valid": 1 }, "1754352000": { "opened": 1754352000, "o": 768.62, "h": 769.79, "l": 745.11, "c": 755.13, "v": 179458.96, "qv": 135631922.09486, "taker_buy_qv": 68318390.94219, "taker_buy_valid": 1 }, "1754438400": { "opened": 1754438400, "o": 755.13, "h": 774.84, "l": 746.26, "c": 769.55, "v": 163684.71, "qv": 124894215.68082, "taker_buy_qv": 69129781.73795, "taker_buy_valid": 1 }, "1754524800": { "opened": 1754524800, "o": 769.55, "h": 788.68, "l": 764.17, "c": 788.67, "v": 188106.802, "qv": 145543031.21357, "taker_buy_qv": 73741019.20331, "taker_buy_valid": 1 }, "1754611200": { "opened": 1754611200, "o": 788.67, "h": 798.5, "l": 780.74, "c": 793.5, "v": 195309.718, "qv": 154082425.69663, "taker_buy_qv": 80686328.59771, "taker_buy_valid": 1 }, "1754697600": { "opened": 1754697600, "o": 793.5, "h": 819.44, "l": 792.81, "c": 798.83, "v": 202384.753, "qv": 163260549.46883, "taker_buy_qv": 85496702.02823, "taker_buy_valid": 1 }, "1754784000": { "opened": 1754784000, "o": 798.83, "h": 815.5, "l": 793.68, "c": 807.22, "v": 162735.303, "qv": 130869121.4424, "taker_buy_qv": 67729891.56969, "taker_buy_valid": 1 }, "1754870400": { "opened": 1754870400, "o": 807.22, "h": 827.59, "l": 792.0, "c": 805.09, "v": 316220.572, "qv": 255934175.20574, "taker_buy_qv": 128905517.82569, "taker_buy_valid": 1 }, "1754956800": { "opened": 1754956800, "o": 805.09, "h": 839.9, "l": 797.73, "c": 832.47, "v": 268762.259, "qv": 219773129.75768, "taker_buy_qv": 111921691.07628, "taker_buy_valid": 1 }, "1755043200": { "opened": 1755043200, "o": 832.48, "h": 858.89, "l": 828.23, "c": 848.01, "v": 395861.313, "qv": 334799833.79984, "taker_buy_qv": 180437594.27409, "taker_buy_valid": 1 }, "1755129600": { "opened": 1755129600, "o": 848.02, "h": 869.4, "l": 820.6, "c": 840.42, "v": 592656.9793, "qv": 502655557.964029, "taker_buy_qv": 260924537.574609, "taker_buy_valid": 1 }, "1755216000": { "opened": 1755216000, "o": 840.42, "h": 853.53, "l": 812.57, "c": 827.81, "v": 252091.108, "qv": 210411186.81867, "taker_buy_qv": 104746279.14708, "taker_buy_valid": 1 }, "1755302400": { "opened": 1755302400, "o": 827.8, "h": 839.79, "l": 825.06, "c": 838.71, "v": 114512.1, "qv": 95367308.35974, "taker_buy_qv": 48092809.98405, "taker_buy_valid": 1 }, "1755388800": { "opened": 1755388800, "o": 838.71, "h": 864.0, "l": 838.04, "c": 855.38, "v": 164953.856, "qv": 140814256.94088, "taker_buy_qv": 73361835.19066, "taker_buy_valid": 1 }, "1755475200": { "opened": 1755475200, "o": 855.38, "h": 858.51, "l": 825.0, "c": 846.99, "v": 233741.603, "qv": 196010871.99911, "taker_buy_qv": 94741227.49797, "taker_buy_valid": 1 }, "1755561600": { "opened": 1755561600, "o": 847.0, "h": 851.95, "l": 823.0, "c": 824.11, "v": 211802.026, "qv": 177598520.77224, "taker_buy_qv": 85012948.38965, "taker_buy_valid": 1 }, "1755648000": { "opened": 1755648000, "o": 824.1, "h": 881.02, "l": 818.57, "c": 869.05, "v": 392159.8615, "qv": 332759264.4561456, "taker_buy_qv": 195163841.0113056, "taker_buy_valid": 1 }, "1755734400": { "opened": 1755734400, "o": 869.05, "h": 883.86, "l": 833.46, "c": 839.49, "v": 277889.676, "qv": 237896920.484744, "taker_buy_qv": 115559615.091434, "taker_buy_valid": 1 }, "1755820800": { "opened": 1755820800, "o": 839.49, "h": 900.71, "l": 839.23, "c": 900.21, "v": 430842.5317, "qv": 375716244.242755, "taker_buy_qv": 200771625.313155, "taker_buy_valid": 1 }, "1755907200": { "opened": 1755907200, "o": 900.2, "h": 900.21, "l": 875.55, "c": 880.42, "v": 209279.872, "qv": 185676260.6218, "taker_buy_qv": 92276333.96207, "taker_buy_valid": 1 }, "1755993600": { "opened": 1755993600, "o": 880.42, "h": 886.66, "l": 859.34, "c": 876.51, "v": 289492.317, "qv": 252241190.9115, "taker_buy_qv": 122826473.16471, "taker_buy_valid": 1 }, "1756080000": { "opened": 1756080000, "o": 876.51, "h": 880.75, "l": 832.76, "c": 839.32, "v": 320570.155, "qv": 275451434.76334, "taker_buy_qv": 129269289.85963, "taker_buy_valid": 1 }, "1756166400": { "opened": 1756166400, "o": 839.32, "h": 868.0, "l": 829.59, "c": 863.7, "v": 194882.089, "qv": 164870874.5443, "taker_buy_qv": 85259956.41962, "taker_buy_valid": 1 }, "1756252800": { "opened": 1756252800, "o": 863.7, "h": 867.1, "l": 852.9, "c": 855.18, "v": 135243.457, "qv": 116374619.66615, "taker_buy_qv": 58101264.69142, "taker_buy_valid": 1 }, "1756339200": { "opened": 1756339200, "o": 855.18, "h": 881.36, "l": 850.85, "c": 873.47, "v": 232414.922, "qv": 202249121.93069, "taker_buy_qv": 103607827.66997, "taker_buy_valid": 1 }, "1756425600": { "opened": 1756425600, "o": 873.48, "h": 878.0, "l": 850.19, "c": 862.3, "v": 180524.219, "qv": 155483294.41144, "taker_buy_qv": 76991374.71728, "taker_buy_valid": 1 }, "1756512000": { "opened": 1756512000, "o": 862.3, "h": 864.0, "l": 851.61, "c": 862.0, "v": 101039.981, "qv": 86722431.33024, "taker_buy_qv": 43534276.9814, "taker_buy_valid": 1 }, "1756598400": { "opened": 1756598400, "o": 862.0, "h": 867.7, "l": 857.0, "c": 857.65, "v": 94241.193, "qv": 81214520.85845, "taker_buy_qv": 40207234.55687, "taker_buy_valid": 1 }, "1756684800": { "opened": 1756684800, "o": 857.66, "h": 869.15, "l": 840.0, "c": 845.68, "v": 254185.715, "qv": 217105498.75903, "taker_buy_qv": 104558867.42947, "taker_buy_valid": 1 }, "1756771200": { "opened": 1756771200, "o": 845.68, "h": 856.68, "l": 840.71, "c": 851.8, "v": 164333.169, "qv": 139702195.82979, "taker_buy_qv": 70781670.94246, "taker_buy_valid": 1 }, "1756857600": { "opened": 1756857600, "o": 851.8, "h": 864.06, "l": 848.91, "c": 854.76, "v": 116453.022, "qv": 99662265.22545, "taker_buy_qv": 50147647.78493, "taker_buy_valid": 1 }, "1756944000": { "opened": 1756944000, "o": 854.76, "h": 856.72, "l": 841.1, "c": 843.63, "v": 108195.902, "qv": 91679289.64725, "taker_buy_qv": 44499283.92529, "taker_buy_valid": 1 }, "1757030400": { "opened": 1757030400, "o": 843.62, "h": 857.73, "l": 842.22, "c": 850.14, "v": 120856.951, "qv": 102670054.02438, "taker_buy_qv": 52394158.76185, "taker_buy_valid": 1 }, "1757116800": { "opened": 1757116800, "o": 850.14, "h": 865.0, "l": 849.55, "c": 860.85, "v": 144234.054, "qv": 123901879.62194, "taker_buy_qv": 67983868.76774, "taker_buy_valid": 1 }, "1757203200": { "opened": 1757203200, "o": 860.86, "h": 884.05, "l": 860.55, "c": 880.05, "v": 136538.058, "qv": 118996279.84708, "taker_buy_qv": 68690117.28428, "taker_buy_valid": 1 }, "1757289600": { "opened": 1757289600, "o": 880.05, "h": 885.85, "l": 870.01, "c": 878.08, "v": 177574.781, "qv": 156027069.01887, "taker_buy_qv": 78090749.53226, "taker_buy_valid": 1 }, "1757376000": { "opened": 1757376000, "o": 878.08, "h": 884.83, "l": 871.38, "c": 880.01, "v": 150610.03, "qv": 132237315.63281, "taker_buy_qv": 67956595.57889, "taker_buy_valid": 1 }, "1757462400": { "opened": 1757462400, "o": 880.0, "h": 907.38, "l": 877.04, "c": 893.77, "v": 306830.178, "qv": 274181538.835692, "taker_buy_qv": 149803130.191702, "taker_buy_valid": 1 }, "1757548800": { "opened": 1757548800, "o": 893.77, "h": 904.53, "l": 888.38, "c": 902.77, "v": 179913.182, "qv": 161378078.80814, "taker_buy_qv": 87126782.63552, "taker_buy_valid": 1 }, "1757635200": { "opened": 1757635200, "o": 902.77, "h": 929.9, "l": 901.41, "c": 924.8, "v": 240267.9372, "qv": 219285340.4397861, "taker_buy_qv": 125603906.3691561, "taker_buy_valid": 1 }, "1757721600": { "opened": 1757721600, "o": 924.81, "h": 943.86, "l": 922.11, "c": 933.68, "v": 251751.2324, "qv": 234836986.2596412, "taker_buy_qv": 126943924.0752412, "taker_buy_valid": 1 }, "1757808000": { "opened": 1757808000, "o": 933.68, "h": 944.95, "l": 921.91, "c": 926.51, "v": 159814.975, "qv": 149043322.80995, "taker_buy_qv": 72879175.20157, "taker_buy_valid": 1 }, "1757894400": { "opened": 1757894400, "o": 926.51, "h": 935.72, "l": 910.64, "c": 919.68, "v": 175249.087, "qv": 161428141.25427, "taker_buy_qv": 77357811.00672, "taker_buy_valid": 1 }, "1757980800": { "opened": 1757980800, "o": 919.68, "h": 959.0, "l": 916.66, "c": 955.65, "v": 284918.8385, "qv": 267637447.7470392, "taker_buy_qv": 146006363.5283392, "taker_buy_valid": 1 }, "1758067200": { "opened": 1758067200, "o": 955.65, "h": 995.44, "l": 946.1, "c": 989.98, "v": 362193.1958, "qv": 348652678.6945979, "taker_buy_qv": 186224816.3919479, "taker_buy_valid": 1 }, "1758153600": { "opened": 1758153600, "o": 989.97, "h": 1006.88, "l": 979.48, "c": 981.04, "v": 402672.5617, "qv": 400199947.4299975, "taker_buy_qv": 209746900.3466385, "taker_buy_valid": 1 }, "1758240000": { "opened": 1758240000, "o": 981.05, "h": 1002.99, "l": 973.9, "c": 984.1, "v": 333582.761, "qv": 329790921.50354, "taker_buy_qv": 159544427.46312, "taker_buy_valid": 1 }, "1758326400": { "opened": 1758326400, "o": 984.1, "h": 1048.0, "l": 982.9, "c": 1043.77, "v": 380966.0766, "qv": 385737171.3124027, "taker_buy_qv": 206539358.8270727, "taker_buy_valid": 1 }, "1758412800": { "opened": 1758412800, "o": 1043.77, "h": 1083.47, "l": 1039.2, "c": 1047.8, "v": 464411.2823, "qv": 492520656.676001, "taker_buy_qv": 248564632.999053, "taker_buy_valid": 1 }, "1758499200": { "opened": 1758499200, "o": 1047.8, "h": 1050.55, "l": 976.89, "c": 992.9, "v": 588730.396, "qv": 596953882.44591, "taker_buy_qv": 306745884.65365, "taker_buy_valid": 1 }, "1758585600": { "opened": 1758585600, "o": 992.9, "h": 1027.37, "l": 962.38, "c": 1015.98, "v": 420071.07, "qv": 421467277.89249, "taker_buy_qv": 207590168.43541, "taker_buy_valid": 1 }, "1758672000": { "opened": 1758672000, "o": 1015.98, "h": 1034.5, "l": 991.46, "c": 1018.49, "v": 363049.882, "qv": 369092358.89094, "taker_buy_qv": 177929332.39975, "taker_buy_valid": 1 }, "1758758400": { "opened": 1758758400, "o": 1018.49, "h": 1019.9, "l": 939.55, "c": 945.9, "v": 635121.254, "qv": 621318167.97413, "taker_buy_qv": 333745502.85461, "taker_buy_valid": 1 }, "1758844800": { "opened": 1758844800, "o": 945.9, "h": 966.23, "l": 932.01, "c": 960.8, "v": 384757.514, "qv": 364408611.11634, "taker_buy_qv": 178247962.08749, "taker_buy_valid": 1 }, "1758931200": { "opened": 1758931200, "o": 960.81, "h": 985.79, "l": 955.56, "c": 968.45, "v": 245246.415, "qv": 238037235.70271, "taker_buy_qv": 125820005.85085, "taker_buy_valid": 1 }, "1759017600": { "opened": 1759017600, "o": 968.46, "h": 993.65, "l": 962.68, "c": 993.01, "v": 188486.48, "qv": 183624760.07743, "taker_buy_qv": 95003694.12573, "taker_buy_valid": 1 }, "1759104000": { "opened": 1759104000, "o": 993.01, "h": 1036.0, "l": 991.12, "c": 1029.79, "v": 291982.5, "qv": 295253054.46815, "taker_buy_qv": 154108704.62624, "taker_buy_valid": 1 }, "1759190400": { "opened": 1759190400, "o": 1029.79, "h": 1034.01, "l": 992.93, "c": 1008.51, "v": 258830.971, "qv": 261981911.10553, "taker_buy_qv": 127115998.78195, "taker_buy_valid": 1 }, "1759276800": { "opened": 1759276800, "o": 1008.51, "h": 1036.2, "l": 1003.35, "c": 1026.5, "v": 269007.811, "qv": 274516783.81454, "taker_buy_qv": 137409284.13043, "taker_buy_valid": 1 }, "1759363200": { "opened": 1759363200, "o": 1026.5, "h": 1099.22, "l": 1022.01, "c": 1090.22, "v": 380679.445, "qv": 401900249.30658, "taker_buy_qv": 217870288.54631, "taker_buy_valid": 1 }, "1759449600": { "opened": 1759449600, "o": 1090.22, "h": 1192.42, "l": 1083.84, "c": 1189.4, "v": 744996.7206, "qv": 842965061.361557, "taker_buy_qv": 433406447.509357, "taker_buy_valid": 1 }, "1759536000": { "opened": 1759536000, "o": 1189.4, "h": 1190.47, "l": 1134.93, "c": 1150.75, "v": 337438.509, "qv": 390930674.94389, "taker_buy_qv": 194923733.44062, "taker_buy_valid": 1 }, "1759622400": { "opened": 1759622400, "o": 1150.75, "h": 1189.0, "l": 1143.14, "c": 1167.38, "v": 306730.178, "qv": 357420641.03322, "taker_buy_qv": 182505689.04852, "taker_buy_valid": 1 }, "1759708800": { "opened": 1759708800, "o": 1167.38, "h": 1239.94, "l": 1161.85, "c": 1223.19, "v": 587477.5601, "qv": 711781233.380627, "taker_buy_qv": 390607090.402837, "taker_buy_valid": 1 }, "1759795200": { "opened": 1759795200, "o": 1223.17, "h": 1349.99, "l": 1204.61, "c": 1304.43, "v": 1351678.4887, "qv": 1737403256.538668, "taker_buy_qv": 889580569.553248, "taker_buy_valid": 1 }, "1759881600": { "opened": 1759881600, "o": 1304.43, "h": 1334.19, "l": 1264.32, "c": 1307.4, "v": 826555.123, "qv": 1076913281.89229, "taker_buy_qv": 522191363.78719, "taker_buy_valid": 1 }, "1759968000": { "opened": 1759968000, "o": 1307.4, "h": 1320.0, "l": 1224.38, "c": 1255.35, "v": 925627.604, "qv": 1178510754.12517, "taker_buy_qv": 588360855.32562, "taker_buy_valid": 1 }, "1760054400": { "opened": 1760054400, "o": 1255.35, "h": 1278.52, "l": 860.11, "c": 1102.47, "v": 1505025.673, "qv": 1738588911.96338, "taker_buy_qv": 823393500.64635, "taker_buy_valid": 1 }, "1760140800": { "opened": 1760140800, "o": 1102.57, "h": 1182.76, "l": 1073.0, "c": 1135.07, "v": 1050905.245, "qv": 1181376420.04246, "taker_buy_qv": 583886221.52459, "taker_buy_valid": 1 }, "1760227200": { "opened": 1760227200, "o": 1135.07, "h": 1319.8, "l": 1107.43, "c": 1302.65, "v": 1205248.016, "qv": 1490023746.48351, "taker_buy_qv": 790166542.34603, "taker_buy_valid": 1 }, "1760313600": { "opened": 1760313600, "o": 1302.65, "h": 1375.11, "l": 1251.28, "c": 1294.55, "v": 1483076.9719, "qv": 1944702007.14038, "taker_buy_qv": 966457857.04594, "taker_buy_valid": 1 }, "1760400000": { "opened": 1760400000, "o": 1294.54, "h": 1318.26, "l": 1143.01, "c": 1208.52, "v": 1398659.782, "qv": 1691229151.13683, "taker_buy_qv": 851941399.37234, "taker_buy_valid": 1 }, "1760486400": { "opened": 1760486400, "o": 1208.55, "h": 1222.76, "l": 1148.92, "c": 1162.57, "v": 707327.747, "qv": 836699442.94997, "taker_buy_qv": 408999532.8602, "taker_buy_valid": 1 }, "1760572800": { "opened": 1760572800, "o": 1162.57, "h": 1195.0, "l": 1122.31, "c": 1144.83, "v": 716826.497, "qv": 835695242.85643, "taker_buy_qv": 426479644.71843, "taker_buy_valid": 1 }, "1760659200": { "opened": 1760659200, "o": 1144.83, "h": 1156.3, "l": 1021.0, "c": 1071.15, "v": 1066221.771, "qv": 1143128765.33737, "taker_buy_qv": 553985769.84914, "taker_buy_valid": 1 }, "1760745600": { "opened": 1760745600, "o": 1071.15, "h": 1131.05, "l": 1069.41, "c": 1092.43, "v": 419996.517, "qv": 462124290.22768, "taker_buy_qv": 232741879.61023, "taker_buy_valid": 1 }, "1760832000": { "opened": 1760832000, "o": 1092.42, "h": 1133.76, "l": 1068.04, "c": 1109.88, "v": 409987.572, "qv": 451830662.14455, "taker_buy_qv": 220873346.28155, "taker_buy_valid": 1 }, "1760918400": { "opened": 1760918400, "o": 1109.88, "h": 1143.2, "l": 1088.19, "c": 1100.19, "v": 481311.055, "qv": 535214259.16311, "taker_buy_qv": 267060352.48514, "taker_buy_valid": 1 }, "1761004800": { "opened": 1761004800, "o": 1100.2, "h": 1114.53, "l": 1052.46, "c": 1057.16, "v": 541524.501, "qv": 586956054.55562, "taker_buy_qv": 297231090.64, "taker_buy_valid": 1 }, "1761091200": { "opened": 1761091200, "o": 1057.16, "h": 1083.8, "l": 1053.25, "c": 1071.82, "v": 397249.062, "qv": 424924796.09075, "taker_buy_qv": 213900404.13212, "taker_buy_valid": 1 }, "1761177600": { "opened": 1761177600, "o": 1071.83, "h": 1161.9, "l": 1071.83, "c": 1126.72, "v": 774946.718, "qv": 864047274.96687, "taker_buy_qv": 450611405.9494, "taker_buy_valid": 1 }, "1761264000": { "opened": 1761264000, "o": 1126.71, "h": 1144.17, "l": 1097.39, "c": 1109.01, "v": 342712.642, "qv": 385108586.81592, "taker_buy_qv": 183665207.63432, "taker_buy_valid": 1 }, "1761350400": { "opened": 1761350400, "o": 1109.0, "h": 1120.89, "l": 1100.96, "c": 1116.53, "v": 162716.583, "qv": 181193804.95172, "taker_buy_qv": 92946786.86058, "taker_buy_valid": 1 }, "1761436800": { "opened": 1761436800, "o": 1116.53, "h": 1143.35, "l": 1114.48, "c": 1138.19, "v": 240939.545, "qv": 272038928.2965, "taker_buy_qv": 142331655.24916, "taker_buy_valid": 1 }, "1761523200": { "opened": 1761523200, "o": 1138.19, "h": 1182.6, "l": 1131.44, "c": 1138.88, "v": 494467.695, "qv": 569610822.72901, "taker_buy_qv": 282359009.8745, "taker_buy_valid": 1 }, "1761609600": { "opened": 1761609600, "o": 1138.88, "h": 1148.94, "l": 1074.0, "c": 1103.45, "v": 351579.17, "qv": 395192652.3363, "taker_buy_qv": 187396501.34634, "taker_buy_valid": 1 }, "1761696000": { "opened": 1761696000, "o": 1103.45, "h": 1121.35, "l": 1082.59, "c": 1107.7, "v": 459713.496, "qv": 510072430.34674, "taker_buy_qv": 265443635.42243, "taker_buy_valid": 1 }, "1761782400": { "opened": 1761782400, "o": 1107.7, "h": 1129.55, "l": 1043.48, "c": 1079.05, "v": 508291.657, "qv": 554615753.48928, "taker_buy_qv": 257309667.9614, "taker_buy_valid": 1 }, "1761868800": { "opened": 1761868800, "o": 1079.06, "h": 1104.93, "l": 1071.43, "c": 1088.9, "v": 537669.646, "qv": 584994779.09792, "taker_buy_qv": 298625330.04871, "taker_buy_valid": 1 }, "1761955200": { "opened": 1761955200, "o": 1088.9, "h": 1096.93, "l": 1081.8, "c": 1094.53, "v": 163493.548, "qv": 178160836.27944, "taker_buy_qv": 90662232.28008, "taker_buy_valid": 1 }, "1762041600": { "opened": 1762041600, "o": 1094.54, "h": 1094.92, "l": 1071.74, "c": 1083.25, "v": 132402.548, "qv": 143615965.50532, "taker_buy_qv": 67818669.70905, "taker_buy_valid": 1 }, "1762128000": { "opened": 1762128000, "o": 1083.25, "h": 1087.24, "l": 960.18, "c": 993.54, "v": 685198.885, "qv": 695307374.09516, "taker_buy_qv": 313383637.02508, "taker_buy_valid": 1 }, "1762214400": { "opened": 1762214400, "o": 993.54, "h": 1002.12, "l": 880.8, "c": 936.77, "v": 985275.518, "qv": 924046511.24224, "taker_buy_qv": 441064484.81879, "taker_buy_valid": 1 }, "1762300800": { "opened": 1762300800, "o": 936.79, "h": 969.27, "l": 900.39, "c": 959.33, "v": 526144.027, "qv": 497402208.36976, "taker_buy_qv": 246595929.00892, "taker_buy_valid": 1 }, "1762387200": { "opened": 1762387200, "o": 959.32, "h": 965.23, "l": 925.07, "c": 950.4, "v": 312622.425, "qv": 295927015.25126, "taker_buy_qv": 138115238.75317, "taker_buy_valid": 1 }, "1762473600": { "opened": 1762473600, "o": 950.4, "h": 995.6, "l": 925.7, "c": 991.15, "v": 452713.504, "qv": 434871852.02567, "taker_buy_qv": 220497299.67699, "taker_buy_valid": 1 }, "1762560000": { "opened": 1762560000, "o": 991.14, "h": 1007.41, "l": 980.05, "c": 991.03, "v": 301705.689, "qv": 300155965.29685, "taker_buy_qv": 156707937.67593, "taker_buy_valid": 1 }, "1762646400": { "opened": 1762646400, "o": 991.01, "h": 1007.16, "l": 975.84, "c": 996.63, "v": 256660.748, "qv": 254503411.11084, "taker_buy_qv": 126001516.43329, "taker_buy_valid": 1 }, "1762732800": { "opened": 1762732800, "o": 996.63, "h": 1019.56, "l": 976.22, "c": 991.98, "v": 281128.796, "qv": 280689673.13887, "taker_buy_qv": 142012713.98966, "taker_buy_valid": 1 }, "1762819200": { "opened": 1762819200, "o": 991.99, "h": 1008.6, "l": 956.08, "c": 958.08, "v": 283951.869, "qv": 278122345.76054, "taker_buy_qv": 134393641.90685, "taker_buy_valid": 1 }, "1762905600": { "opened": 1762905600, "o": 958.08, "h": 978.61, "l": 937.9, "c": 952.86, "v": 216987.116, "qv": 207895272.16893, "taker_buy_qv": 99314240.33867, "taker_buy_valid": 1 }, "1762992000": { "opened": 1762992000, "o": 952.87, "h": 972.2, "l": 905.72, "c": 927.15, "v": 334345.078, "qv": 314259121.5093, "taker_buy_qv": 148567800.50126, "taker_buy_valid": 1 }, "1763078400": { "opened": 1763078400, "o": 927.15, "h": 934.04, "l": 887.88, "c": 915.25, "v": 438193.008, "qv": 401204627.31223, "taker_buy_qv": 194718210.24603, "taker_buy_valid": 1 }, "1763164800": { "opened": 1763164800, "o": 915.26, "h": 945.22, "l": 914.91, "c": 932.28, "v": 161984.705, "qv": 151171632.97185, "taker_buy_qv": 77975615.54439, "taker_buy_valid": 1 }, "1763251200": { "opened": 1763251200, "o": 932.27, "h": 949.77, "l": 908.16, "c": 926.56, "v": 252157.877, "qv": 233987143.9429, "taker_buy_qv": 115036406.07924, "taker_buy_valid": 1 }, "1763337600": { "opened": 1763337600, "o": 926.59, "h": 939.55, "l": 891.72, "c": 907.36, "v": 332891.856, "qv": 305134278.30436, "taker_buy_qv": 150687378.48676, "taker_buy_valid": 1 }, "1763424000": { "opened": 1763424000, "o": 907.36, "h": 939.99, "l": 884.4, "c": 932.79, "v": 357275.458, "qv": 326663851.75577, "taker_buy_qv": 160001834.86441, "taker_buy_valid": 1 }, "1763510400": { "opened": 1763510400, "o": 932.79, "h": 941.06, "l": 872.38, "c": 897.77, "v": 296358.274, "qv": 268307936.85822, "taker_buy_qv": 127014889.22146, "taker_buy_valid": 1 }, "1763596800": { "opened": 1763596800, "o": 897.78, "h": 917.0, "l": 865.57, "c": 866.51, "v": 301802.981, "qv": 269032673.70796, "taker_buy_qv": 129622654.84345, "taker_buy_valid": 1 }, "1763683200": { "opened": 1763683200, "o": 866.51, "h": 877.33, "l": 790.79, "c": 830.46, "v": 654486.049, "qv": 542979217.98351, "taker_buy_qv": 244915626.95955, "taker_buy_valid": 1 }, "1763769600": { "opened": 1763769600, "o": 830.47, "h": 842.93, "l": 813.77, "c": 833.78, "v": 167225.62, "qv": 138427266.23421, "taker_buy_qv": 70577104.07508, "taker_buy_valid": 1 }, "1763856000": { "opened": 1763856000, "o": 833.78, "h": 855.46, "l": 833.28, "c": 843.6, "v": 167524.177, "qv": 141704290.78926, "taker_buy_qv": 72427378.55116, "taker_buy_valid": 1 }, "1763942400": { "opened": 1763942400, "o": 843.6, "h": 876.3, "l": 830.01, "c": 864.92, "v": 248464.802, "qv": 211511619.02536, "taker_buy_qv": 104595413.37978, "taker_buy_valid": 1 }, "1764028800": { "opened": 1764028800, "o": 864.9, "h": 867.66, "l": 837.47, "c": 862.57, "v": 158750.859, "qv": 135823380.71101, "taker_buy_qv": 70017508.5813, "taker_buy_valid": 1 }, "1764115200": { "opened": 1764115200, "o": 862.58, "h": 897.25, "l": 851.72, "c": 891.78, "v": 159649.392, "qv": 139460353.89772, "taker_buy_qv": 74679484.24214, "taker_buy_valid": 1 }, "1764201600": { "opened": 1764201600, "o": 891.77, "h": 904.86, "l": 883.8, "c": 895.74, "v": 141249.084, "qv": 126273074.47225, "taker_buy_qv": 62702913.74777, "taker_buy_valid": 1 }, "1764288000": { "opened": 1764288000, "o": 895.75, "h": 906.5, "l": 876.15, "c": 887.19, "v": 174843.677, "qv": 155822041.55361, "taker_buy_qv": 77279996.72268, "taker_buy_valid": 1 }, "1764374400": { "opened": 1764374400, "o": 887.2, "h": 889.0, "l": 868.25, "c": 872.9, "v": 80059.932, "qv": 70344820.67889, "taker_buy_qv": 35789496.16716, "taker_buy_valid": 1 }, "1764460800": { "opened": 1764460800, "o": 872.9, "h": 899.75, "l": 869.56, "c": 875.31, "v": 106230.587, "qv": 94178228.95986, "taker_buy_qv": 44105291.16189, "taker_buy_valid": 1 }, "1764547200": { "opened": 1764547200, "o": 875.3, "h": 877.12, "l": 801.7, "c": 826.61, "v": 342746.385, "qv": 283999640.0346, "taker_buy_qv": 135225010.56878, "taker_buy_valid": 1 }, "1764633600": { "opened": 1764633600, "o": 826.6, "h": 885.0, "l": 820.46, "c": 876.61, "v": 233149.68, "qv": 199034705.02779, "taker_buy_qv": 97959855.65734, "taker_buy_valid": 1 }, "1764720000": { "opened": 1764720000, "o": 876.6, "h": 922.63, "l": 873.6, "c": 920.76, "v": 227309.929, "qv": 204499249.05121, "taker_buy_qv": 107497858.30637, "taker_buy_valid": 1 }, "1764806400": { "opened": 1764806400, "o": 920.77, "h": 928.24, "l": 886.79, "c": 899.92, "v": 165779.563, "qv": 150836824.66394, "taker_buy_qv": 70634698.06641, "taker_buy_valid": 1 }, "1764892800": { "opened": 1764892800, "o": 899.92, "h": 907.92, "l": 870.18, "c": 883.57, "v": 137493.999, "qv": 122346994.84129, "taker_buy_qv": 58961517.16322, "taker_buy_valid": 1 }, "1764979200": { "opened": 1764979200, "o": 883.57, "h": 897.9, "l": 878.01, "c": 890.38, "v": 81289.981, "qv": 72211284.20858, "taker_buy_qv": 37113496.91795, "taker_buy_valid": 1 }, "1765065600": { "opened": 1765065600, "o": 890.38, "h": 906.0, "l": 870.23, "c": 894.37, "v": 131888.814, "qv": 117366943.71489, "taker_buy_qv": 56211422.09879, "taker_buy_valid": 1 }, "1765152000": { "opened": 1765152000, "o": 894.38, "h": 913.29, "l": 888.93, "c": 897.12, "v": 121354.06, "qv": 109535418.55455, "taker_buy_qv": 54967902.64749, "taker_buy_valid": 1 }, "1765238400": { "opened": 1765238400, "o": 897.13, "h": 928.0, "l": 881.78, "c": 897.3, "v": 209645.573, "qv": 189336040.76546, "taker_buy_qv": 96534270.99141, "taker_buy_valid": 1 }, "1765324800": { "opened": 1765324800, "o": 897.3, "h": 915.0, "l": 884.27, "c": 893.43, "v": 186333.021, "qv": 166693561.34981, "taker_buy_qv": 81682306.99892, "taker_buy_valid": 1 }, "1765411200": { "opened": 1765411200, "o": 893.43, "h": 894.7, "l": 859.54, "c": 885.91, "v": 182476.864, "qv": 159114587.16925, "taker_buy_qv": 78087246.61168, "taker_buy_valid": 1 }, "1765497600": { "opened": 1765497600, "o": 885.92, "h": 896.07, "l": 870.58, "c": 881.58, "v": 110640.466, "qv": 97852155.11364, "taker_buy_qv": 48960825.04721, "taker_buy_valid": 1 }, "1765584000": { "opened": 1765584000, "o": 881.59, "h": 904.22, "l": 880.32, "c": 896.82, "v": 92401.054, "qv": 82431393.00693, "taker_buy_qv": 40719760.75081, "taker_buy_valid": 1 }, "1765670400": { "opened": 1765670400, "o": 896.82, "h": 899.5, "l": 870.11, "c": 877.27, "v": 110914.028, "qv": 98442378.82563, "taker_buy_qv": 47297859.89274, "taker_buy_valid": 1 }, "1765756800": { "opened": 1765756800, "o": 877.27, "h": 895.42, "l": 840.75, "c": 858.6, "v": 210867.871, "qv": 182971113.85925, "taker_buy_qv": 88569487.21228, "taker_buy_valid": 1 }, "1765843200": { "opened": 1765843200, "o": 858.61, "h": 878.44, "l": 847.0, "c": 875.63, "v": 240835.336, "qv": 208552022.88205, "taker_buy_qv": 104517730.37088, "taker_buy_valid": 1 }, "1765929600": { "opened": 1765929600, "o": 875.64, "h": 876.16, "l": 833.39, "c": 843.07, "v": 378073.209, "qv": 324665474.7502, "taker_buy_qv": 160271429.96388, "taker_buy_valid": 1 }, "1766016000": { "opened": 1766016000, "o": 843.07, "h": 853.49, "l": 818.39, "c": 830.07, "v": 432024.878, "qv": 361452776.1874, "taker_buy_qv": 177839240.82406, "taker_buy_valid": 1 }, "1766102400": { "opened": 1766102400, "o": 830.08, "h": 862.33, "l": 822.38, "c": 856.17, "v": 1227346.957, "qv": 1035735760.17278, "taker_buy_qv": 515719442.03958, "taker_buy_valid": 1 }, "1766188800": { "opened": 1766188800, "o": 856.17, "h": 859.7, "l": 850.9, "c": 854.17, "v": 57015.132, "qv": 48685094.40048, "taker_buy_qv": 22671232.73591, "taker_buy_valid": 1 }, "1766275200": { "opened": 1766275200, "o": 854.17, "h": 859.91, "l": 845.5, "c": 858.64, "v": 69986.817, "qv": 59650811.23645, "taker_buy_qv": 30794152.845, "taker_buy_valid": 1 }, "1766361600": { "opened": 1766361600, "o": 858.63, "h": 871.0, "l": 850.85, "c": 858.66, "v": 147275.988, "qv": 127026489.4655, "taker_buy_qv": 63422387.81425, "taker_buy_valid": 1 }, "1766448000": { "opened": 1766448000, "o": 858.67, "h": 861.46, "l": 838.24, "c": 844.3, "v": 103894.874, "qv": 88114840.52677, "taker_buy_qv": 42169275.33845, "taker_buy_valid": 1 }, "1766534400": { "opened": 1766534400, "o": 844.3, "h": 850.0, "l": 835.21, "c": 846.58, "v": 84917.781, "qv": 71413872.14449, "taker_buy_qv": 32662728.83526, "taker_buy_valid": 1 }, "1766620800": { "opened": 1766620800, "o": 846.57, "h": 847.99, "l": 826.81, "c": 829.64, "v": 72777.087, "qv": 61067016.30325, "taker_buy_qv": 27255146.58131, "taker_buy_valid": 1 }, "1766707200": { "opened": 1766707200, "o": 829.63, "h": 847.16, "l": 821.21, "c": 834.72, "v": 120232.786, "qv": 100443874.53481, "taker_buy_qv": 49269471.08936, "taker_buy_valid": 1 }, "1766793600": { "opened": 1766793600, "o": 834.72, "h": 846.54, "l": 834.0, "c": 845.04, "v": 89882.366, "qv": 75505665.25729, "taker_buy_qv": 37414508.36878, "taker_buy_valid": 1 }, "1766880000": { "opened": 1766880000, "o": 845.05, "h": 867.22, "l": 839.2, "c": 859.32, "v": 91601.986, "qv": 78245545.48423, "taker_buy_qv": 42081221.77039, "taker_buy_valid": 1 }, "1766966400": { "opened": 1766966400, "o": 859.32, "h": 872.12, "l": 846.0, "c": 852.46, "v": 127151.447, "qv": 109137090.48325, "taker_buy_qv": 58347935.3399, "taker_buy_valid": 1 }, "1767052800": { "opened": 1767052800, "o": 852.46, "h": 864.05, "l": 848.7, "c": 861.65, "v": 73233.047, "qv": 62791986.8921, "taker_buy_qv": 31187458.21071, "taker_buy_valid": 1 }, "1767139200": { "opened": 1767139200, "o": 861.66, "h": 877.29, "l": 857.69, "c": 864.3, "v": 149994.618, "qv": 129779137.07024, "taker_buy_qv": 66376872.20347, "taker_buy_valid": 1 }, "1767225600": { "opened": 1767225600, "o": 864.31, "h": 874.51, "l": 856.14, "c": 864.39, "v": 80713.662, "qv": 69705177.29618, "taker_buy_qv": 33399332.81613, "taker_buy_valid": 1 }, "1767312000": { "opened": 1767312000, "o": 864.4, "h": 891.14, "l": 859.64, "c": 881.25, "v": 129071.742, "qv": 112918887.64463, "taker_buy_qv": 57744814.80021, "taker_buy_valid": 1 }, "1767398400": { "opened": 1767398400, "o": 881.25, "h": 884.24, "l": 868.65, "c": 878.63, "v": 79965.205, "qv": 70042659.0416, "taker_buy_qv": 35412887.44276, "taker_buy_valid": 1 }, "1767484800": { "opened": 1767484800, "o": 878.64, "h": 902.85, "l": 878.47, "c": 895.43, "v": 118687.107, "qv": 105626153.85529, "taker_buy_qv": 54729999.20338, "taker_buy_valid": 1 }, "1767571200": { "opened": 1767571200, "o": 895.43, "h": 916.55, "l": 890.59, "c": 910.31, "v": 140352.785, "qv": 126791973.03969, "taker_buy_qv": 69035346.07709, "taker_buy_valid": 1 }, "1767657600": { "opened": 1767657600, "o": 910.31, "h": 923.93, "l": 891.66, "c": 917.64, "v": 166897.189, "qv": 152112813.16727, "taker_buy_qv": 77620429.52403, "taker_buy_valid": 1 }, "1767744000": { "opened": 1767744000, "o": 917.64, "h": 920.27, "l": 892.64, "c": 900.3, "v": 148651.79, "qv": 135043755.77855, "taker_buy_qv": 70047482.07327, "taker_buy_valid": 1 }, "1767830400": { "opened": 1767830400, "o": 900.31, "h": 905.0, "l": 875.1, "c": 892.26, "v": 134522.755, "qv": 119360812.46211, "taker_buy_qv": 59719521.70349, "taker_buy_valid": 1 }, "1767916800": { "opened": 1767916800, "o": 892.27, "h": 901.06, "l": 885.28, "c": 896.86, "v": 81581.367, "qv": 72871176.25689, "taker_buy_qv": 39362730.00733, "taker_buy_valid": 1 }, "1768003200": { "opened": 1768003200, "o": 896.87, "h": 915.91, "l": 896.81, "c": 907.93, "v": 124912.493, "qv": 113143829.40285, "taker_buy_qv": 54780867.73386, "taker_buy_valid": 1 }, "1768089600": { "opened": 1768089600, "o": 907.93, "h": 917.33, "l": 898.75, "c": 904.32, "v": 98621.081, "qv": 89755695.35323, "taker_buy_qv": 44564691.69234, "taker_buy_valid": 1 }, "1768176000": { "opened": 1768176000, "o": 904.32, "h": 910.81, "l": 894.0, "c": 905.78, "v": 108522.173, "qv": 98140526.01559, "taker_buy_qv": 52870006.46245, "taker_buy_valid": 1 }, "1768262400": { "opened": 1768262400, "o": 905.79, "h": 952.96, "l": 902.25, "c": 943.73, "v": 311914.997, "qv": 287537661.4946, "taker_buy_qv": 157938319.61699, "taker_buy_valid": 1 }, "1768348800": { "opened": 1768348800, "o": 943.73, "h": 954.68, "l": 928.5, "c": 948.47, "v": 183208.698, "qv": 172676671.03025, "taker_buy_qv": 87776302.34324, "taker_buy_valid": 1 }, "1768435200": { "opened": 1768435200, "o": 948.48, "h": 948.85, "l": 924.05, "c": 931.2, "v": 131201.468, "qv": 122818352.97477, "taker_buy_qv": 60443814.79394, "taker_buy_valid": 1 }, "1768521600": { "opened": 1768521600, "o": 931.21, "h": 939.43, "l": 923.69, "c": 938.16, "v": 77470.383, "qv": 72238110.191, "taker_buy_qv": 37172331.41307, "taker_buy_valid": 1 }, "1768608000": { "opened": 1768608000, "o": 938.17, "h": 959.52, "l": 935.5, "c": 947.12, "v": 86187.331, "qv": 81544127.02514, "taker_buy_qv": 45314044.36417, "taker_buy_valid": 1 }, "1768694400": { "opened": 1768694400, "o": 947.11, "h": 953.33, "l": 931.7, "c": 932.51, "v": 76848.25, "qv": 72695033.76926, "taker_buy_qv": 36627876.08985, "taker_buy_valid": 1 }, "1768780800": { "opened": 1768780800, "o": 932.51, "h": 932.51, "l": 901.0, "c": 923.6, "v": 209440.56, "qv": 193182830.06014, "taker_buy_qv": 98514086.74366, "taker_buy_valid": 1 }, "1768867200": { "opened": 1768867200, "o": 923.6, "h": 933.13, "l": 884.0, "c": 884.2, "v": 163760.229, "qv": 148812503.80793, "taker_buy_qv": 73067904.95212, "taker_buy_valid": 1 }, "1768953600": { "opened": 1768953600, "o": 884.19, "h": 893.69, "l": 864.54, "c": 883.36, "v": 201618.221, "qv": 177017116.38232, "taker_buy_qv": 84080128.93753, "taker_buy_valid": 1 }, "1769040000": { "opened": 1769040000, "o": 883.35, "h": 897.58, "l": 878.18, "c": 888.06, "v": 98786.472, "qv": 87897354.20676, "taker_buy_qv": 42831815.33447, "taker_buy_valid": 1 }, "1769126400": { "opened": 1769126400, "o": 888.06, "h": 904.99, "l": 883.1, "c": 891.63, "v": 96135.61, "qv": 85731004.65856, "taker_buy_qv": 43971852.13853, "taker_buy_valid": 1 }, "1769212800": { "opened": 1769212800, "o": 891.62, "h": 894.24, "l": 886.53, "c": 887.17, "v": 51272.563, "qv": 45676993.9904, "taker_buy_qv": 22249623.64456, "taker_buy_valid": 1 }, "1769299200": { "opened": 1769299200, "o": 887.18, "h": 887.75, "l": 856.0, "c": 866.02, "v": 120780.226, "qv": 105238816.20596, "taker_buy_qv": 49889322.25928, "taker_buy_valid": 1 }, "1769385600": { "opened": 1769385600, "o": 866.02, "h": 881.44, "l": 864.91, "c": 879.41, "v": 102700.704, "qv": 89665450.66266, "taker_buy_qv": 43985430.34772, "taker_buy_valid": 1 }, "1769472000": { "opened": 1769472000, "o": 879.41, "h": 901.22, "l": 876.2, "c": 898.36, "v": 138529.639, "qv": 122795528.3296, "taker_buy_qv": 51753928.57541, "taker_buy_valid": 1 }, "1769558400": { "opened": 1769558400, "o": 898.35, "h": 909.43, "l": 894.41, "c": 902.91, "v": 110273.24, "qv": 99488384.44138, "taker_buy_qv": 47172863.83388, "taker_buy_valid": 1 }, "1769644800": { "opened": 1769644800, "o": 902.92, "h": 906.67, "l": 852.81, "c": 868.69, "v": 270228.686, "qv": 238573056.22689, "taker_buy_qv": 121392282.76294, "taker_buy_valid": 1 }, "1769731200": { "opened": 1769731200, "o": 868.69, "h": 869.77, "l": 831.83, "c": 858.81, "v": 295951.354, "qv": 250705099.01046, "taker_buy_qv": 120939279.88237, "taker_buy_valid": 1 }, "1769817600": { "opened": 1769817600, "o": 858.81, "h": 860.85, "l": 750.0, "c": 781.38, "v": 407306.151, "qv": 325750149.78876, "taker_buy_qv": 150274368.06224, "taker_buy_valid": 1 }, "1769904000": { "opened": 1769904000, "o": 781.39, "h": 789.72, "l": 739.63, "c": 758.54, "v": 259125.52, "qv": 197918631.20065, "taker_buy_qv": 98914837.09684, "taker_buy_valid": 1 }, "1769990400": { "opened": 1769990400, "o": 758.54, "h": 781.58, "l": 728.44, "c": 773.94, "v": 306663.484, "qv": 231808183.90377, "taker_buy_qv": 112412565.06347, "taker_buy_valid": 1 }, "1770076800": { "opened": 1770076800, "o": 773.94, "h": 783.57, "l": 736.08, "c": 754.78, "v": 243948.823, "qv": 186179880.26269, "taker_buy_qv": 87854784.81936, "taker_buy_valid": 1 }, "1770163200": { "opened": 1770163200, "o": 754.78, "h": 765.33, "l": 687.3, "c": 697.27, "v": 424472.167, "qv": 307855228.98581, "taker_buy_qv": 137616590.7343, "taker_buy_valid": 1 }, "1770249600": { "opened": 1770249600, "o": 697.27, "h": 703.0, "l": 602.17, "c": 608.3, "v": 799178.67, "qv": 522394593.78958, "taker_buy_qv": 234284590.32864, "taker_buy_valid": 1 }, "1770336000": { "opened": 1770336000, "o": 608.3, "h": 669.65, "l": 570.06, "c": 657.21, "v": 593322.593, "qv": 372108743.10323, "taker_buy_qv": 186921669.411, "taker_buy_valid": 1 }, "1770422400": { "opened": 1770422400, "o": 657.21, "h": 663.88, "l": 630.83, "c": 647.0, "v": 217520.601, "qv": 140501322.95354, "taker_buy_qv": 70477301.57061, "taker_buy_valid": 1 }, "1770508800": { "opened": 1770508800, "o": 647.01, "h": 653.0, "l": 632.3, "c": 639.93, "v": 124172.092, "qv": 79946063.82796, "taker_buy_qv": 40999988.6418, "taker_buy_valid": 1 }, "1770595200": { "opened": 1770595200, "o": 639.93, "h": 646.15, "l": 616.01, "c": 636.39, "v": 148751.241, "qv": 94018464.11116, "taker_buy_qv": 49352728.60872, "taker_buy_valid": 1 }, "1770681600": { "opened": 1770681600, "o": 636.38, "h": 642.0, "l": 613.8, "c": 619.85, "v": 153549.27, "qv": 96192842.4738, "taker_buy_qv": 48700880.80463, "taker_buy_valid": 1 }, "1770768000": { "opened": 1770768000, "o": 619.85, "h": 624.14, "l": 587.14, "c": 608.11, "v": 236351.539, "qv": 141941652.44398, "taker_buy_qv": 68578559.51766, "taker_buy_valid": 1 }, "1770854400": { "opened": 1770854400, "o": 608.11, "h": 620.87, "l": 600.6, "c": 614.29, "v": 121298.457, "qv": 74239627.08287, "taker_buy_qv": 39695942.72187, "taker_buy_valid": 1 }, "1770940800": { "opened": 1770940800, "o": 614.29, "h": 622.81, "l": 592.49, "c": 618.94, "v": 211419.814, "qv": 128466424.29734, "taker_buy_qv": 66171421.4498, "taker_buy_valid": 1 }, "1771027200": { "opened": 1771027200, "o": 618.93, "h": 637.24, "l": 615.7, "c": 632.77, "v": 113845.924, "qv": 71434358.34732, "taker_buy_qv": 38421104.00124, "taker_buy_valid": 1 }, "1771113600": { "opened": 1771113600, "o": 632.77, "h": 642.49, "l": 608.82, "c": 615.16, "v": 132426.591, "qv": 82705229.27905, "taker_buy_qv": 41092268.67469, "taker_buy_valid": 1 }, "1771200000": { "opened": 1771200000, "o": 615.17, "h": 631.24, "l": 604.49, "c": 627.19, "v": 105660.883, "qv": 65167083.27991, "taker_buy_qv": 34538802.00807, "taker_buy_valid": 1 }, "1771286400": { "opened": 1771286400, "o": 627.19, "h": 631.86, "l": 609.3, "c": 617.74, "v": 91934.084, "qv": 57071374.85841, "taker_buy_qv": 30160097.78351, "taker_buy_valid": 1 }, "1771372800": { "opened": 1771372800, "o": 617.76, "h": 626.57, "l": 601.3, "c": 604.8, "v": 97256.01, "qv": 59649032.64721, "taker_buy_qv": 29130528.63074, "taker_buy_valid": 1 }, "1771459200": { "opened": 1771459200, "o": 604.8, "h": 614.8, "l": 596.0, "c": 607.83, "v": 109354.363, "qv": 66119479.69708, "taker_buy_qv": 31216282.37697, "taker_buy_valid": 1 }, "1771545600": { "opened": 1771545600, "o": 607.82, "h": 629.74, "l": 601.23, "c": 625.91, "v": 159590.806, "qv": 98064976.15346, "taker_buy_qv": 46615647.40158, "taker_buy_valid": 1 }, "1771632000": { "opened": 1771632000, "o": 625.9, "h": 634.8, "l": 624.0, "c": 625.61, "v": 81656.565, "qv": 51308152.44786, "taker_buy_qv": 27514880.68335, "taker_buy_valid": 1 }, "1771718400": { "opened": 1771718400, "o": 625.61, "h": 626.87, "l": 610.02, "c": 614.8, "v": 68568.879, "qv": 42391475.19087, "taker_buy_qv": 19719586.75707, "taker_buy_valid": 1 }, "1771804800": { "opened": 1771804800, "o": 614.8, "h": 616.0, "l": 583.13, "c": 596.41, "v": 245062.961, "qv": 146545469.16557, "taker_buy_qv": 68417536.89703, "taker_buy_valid": 1 }, "1771891200": { "opened": 1771891200, "o": 596.4, "h": 602.9, "l": 577.06, "c": 583.6, "v": 168285.85, "qv": 98873700.15517, "taker_buy_qv": 46052177.21092, "taker_buy_valid": 1 }, "1771977600": { "opened": 1771977600, "o": 583.61, "h": 640.55, "l": 581.51, "c": 629.42, "v": 221645.31, "qv": 136172252.02719, "taker_buy_qv": 76678293.53571, "taker_buy_valid": 1 }, "1772064000": { "opened": 1772064000, "o": 629.42, "h": 633.83, "l": 614.2, "c": 625.74, "v": 126675.344, "qv": 79116947.84255, "taker_buy_qv": 40421758.98041, "taker_buy_valid": 1 }, "1772150400": { "opened": 1772150400, "o": 625.74, "h": 633.65, "l": 605.25, "c": 614.03, "v": 128167.72, "qv": 79378256.08238, "taker_buy_qv": 39558362.21918, "taker_buy_valid": 1 }, "1772236800": { "opened": 1772236800, "o": 614.03, "h": 621.49, "l": 588.64, "c": 617.14, "v": 172105.1, "qv": 103755874.89134, "taker_buy_qv": 49732121.22371, "taker_buy_valid": 1 }, "1772323200": { "opened": 1772323200, "o": 617.14, "h": 632.16, "l": 610.89, "c": 617.96, "v": 169960.927, "qv": 105952441.96004, "taker_buy_qv": 54443759.01198, "taker_buy_valid": 1 }, "1772409600": { "opened": 1772409600, "o": 617.96, "h": 652.87, "l": 612.96, "c": 637.79, "v": 202581.15, "qv": 128306008.70904, "taker_buy_qv": 66713094.88404, "taker_buy_valid": 1 }, "1772496000": { "opened": 1772496000, "o": 637.79, "h": 643.29, "l": 621.0, "c": 633.56, "v": 150191.056, "qv": 94808877.57976, "taker_buy_qv": 49749845.71896, "taker_buy_valid": 1 }, "1772582400": { "opened": 1772582400, "o": 633.57, "h": 666.16, "l": 626.2, "c": 657.99, "v": 199919.683, "qv": 130078197.81306, "taker_buy_qv": 69131342.60862, "taker_buy_valid": 1 }, "1772668800": { "opened": 1772668800, "o": 658.0, "h": 665.42, "l": 646.14, "c": 647.85, "v": 128037.624, "qv": 83739149.22326, "taker_buy_qv": 40204681.79691, "taker_buy_valid": 1 }, "1772755200": { "opened": 1772755200, "o": 647.85, "h": 651.62, "l": 624.77, "c": 627.31, "v": 115031.736, "qv": 73307014.99299, "taker_buy_qv": 36897628.61791, "taker_buy_valid": 1 }, "1772841600": { "opened": 1772841600, "o": 627.31, "h": 630.19, "l": 617.8, "c": 620.26, "v": 63118.814, "qv": 39462409.22281, "taker_buy_qv": 19539378.11573, "taker_buy_valid": 1 }, "1772928000": { "opened": 1772928000, "o": 620.27, "h": 624.27, "l": 607.86, "c": 611.98, "v": 81939.554, "qv": 50532305.7637, "taker_buy_qv": 25632345.58437, "taker_buy_valid": 1 }, "1773014400": { "opened": 1773014400, "o": 611.99, "h": 643.0, "l": 611.01, "c": 634.64, "v": 121341.376, "qv": 76493957.24374, "taker_buy_qv": 37234896.23416, "taker_buy_valid": 1 }, "1773100800": { "opened": 1773100800, "o": 634.64, "h": 652.36, "l": 634.38, "c": 642.0, "v": 100783.446, "qv": 64968408.80016, "taker_buy_qv": 34329214.18758, "taker_buy_valid": 1 }, "1773187200": { "opened": 1773187200, "o": 642.01, "h": 656.29, "l": 635.02, "c": 651.46, "v": 120145.814, "qv": 77493770.03519, "taker_buy_qv": 40545197.0885, "taker_buy_valid": 1 }, "1773273600": { "opened": 1773273600, "o": 651.47, "h": 657.7, "l": 641.63, "c": 651.72, "v": 101534.056, "qv": 65966807.13229, "taker_buy_qv": 34784828.93979, "taker_buy_valid": 1 }, "1773360000": { "opened": 1773360000, "o": 651.72, "h": 679.0, "l": 650.34, "c": 655.73, "v": 231981.0, "qv": 153973279.25295, "taker_buy_qv": 77197706.62064, "taker_buy_valid": 1 }, "1773446400": { "opened": 1773446400, "o": 655.72, "h": 658.27, "l": 650.11, "c": 657.7, "v": 55240.265, "qv": 36131084.10072, "taker_buy_qv": 19678036.25633, "taker_buy_valid": 1 }, "1773532800": { "opened": 1773532800, "o": 657.7, "h": 679.0, "l": 654.46, "c": 673.77, "v": 92999.094, "qv": 61797092.11362, "taker_buy_qv": 29538546.62711, "taker_buy_valid": 1 }, "1773619200": { "opened": 1773619200, "o": 673.77, "h": 687.82, "l": 670.13, "c": 679.71, "v": 226915.256, "qv": 153962533.22807, "taker_buy_qv": 74943136.37934, "taker_buy_valid": 1 }, "1773705600": { "opened": 1773705600, "o": 679.7, "h": 686.53, "l": 663.4, "c": 668.61, "v": 147117.033, "qv": 99192451.22816, "taker_buy_qv": 46425270.15593, "taker_buy_valid": 1 }, "1773792000": { "opened": 1773792000, "o": 668.62, "h": 676.47, "l": 644.43, "c": 652.27, "v": 144505.186, "qv": 95190668.30481, "taker_buy_qv": 46830093.309, "taker_buy_valid": 1 }, "1773878400": { "opened": 1773878400, "o": 652.28, "h": 656.4, "l": 633.32, "c": 639.15, "v": 117679.658, "qv": 75669936.48842, "taker_buy_qv": 36574968.0778, "taker_buy_valid": 1 }, "1773964800": { "opened": 1773964800, "o": 639.16, "h": 647.65, "l": 636.38, "c": 642.11, "v": 96688.002, "qv": 62031631.98012, "taker_buy_qv": 33721028.04522, "taker_buy_valid": 1 }, "1774051200": { "opened": 1774051200, "o": 642.11, "h": 646.38, "l": 627.76, "c": 630.7, "v": 54236.699, "qv": 34733011.0993, "taker_buy_qv": 16127699.75214, "taker_buy_valid": 1 }, "1774137600": { "opened": 1774137600, "o": 630.7, "h": 637.7, "l": 622.16, "c": 626.41, "v": 102353.579, "qv": 64477538.30602, "taker_buy_qv": 32113262.95012, "taker_buy_valid": 1 }, "1774224000": { "opened": 1774224000, "o": 626.41, "h": 650.85, "l": 620.33, "c": 639.11, "v": 257556.874, "qv": 164379521.08965, "taker_buy_qv": 91004577.00664, "taker_buy_valid": 1 }, "1774310400": { "opened": 1774310400, "o": 639.12, "h": 640.17, "l": 626.99, "c": 638.3, "v": 101174.299, "qv": 64099145.5025, "taker_buy_qv": 31276892.84959, "taker_buy_valid": 1 }, "1774396800": { "opened": 1774396800, "o": 638.31, "h": 652.8, "l": 637.5, "c": 647.66, "v": 117518.94, "qv": 75925439.33003, "taker_buy_qv": 37427284.64707, "taker_buy_valid": 1 }, "1774483200": { "opened": 1774483200, "o": 647.67, "h": 648.47, "l": 623.01, "c": 628.86, "v": 94718.073, "qv": 59890896.60571, "taker_buy_qv": 28123235.1086, "taker_buy_valid": 1 }, "1774569600": { "opened": 1774569600, "o": 628.86, "h": 631.87, "l": 605.86, "c": 613.95, "v": 131734.63, "qv": 81092767.4862, "taker_buy_qv": 38256554.18599, "taker_buy_valid": 1 }, "1774656000": { "opened": 1774656000, "o": 613.95, "h": 619.0, "l": 609.9, "c": 611.08, "v": 70087.882, "qv": 43031613.67827, "taker_buy_qv": 21470993.65479, "taker_buy_valid": 1 }, "1774742400": { "opened": 1774742400, "o": 611.08, "h": 615.3, "l": 596.42, "c": 606.09, "v": 83411.719, "qv": 50783703.52176, "taker_buy_qv": 21336298.40136, "taker_buy_valid": 1 }, "1774828800": { "opened": 1774828800, "o": 606.09, "h": 621.4, "l": 605.09, "c": 609.29, "v": 122880.083, "qv": 75659973.45205, "taker_buy_qv": 34405822.37683, "taker_buy_valid": 1 }, "1774915200": { "opened": 1774915200, "o": 609.29, "h": 619.77, "l": 598.82, "c": 617.43, "v": 139130.615, "qv": 84997108.68721, "taker_buy_qv": 38752299.77295, "taker_buy_valid": 1 }, "1775001600": { "opened": 1775001600, "o": 617.42, "h": 621.9, "l": 609.58, "c": 610.81, "v": 126557.565, "qv": 77893570.08412, "taker_buy_qv": 34364028.55033, "taker_buy_valid": 1 }, "1775088000": { "opened": 1775088000, "o": 610.81, "h": 613.6, "l": 570.31, "c": 583.52, "v": 297618.319, "qv": 174048190.49806, "taker_buy_qv": 78138129.91235, "taker_buy_valid": 1 }, "1775174400": { "opened": 1775174400, "o": 583.52, "h": 590.31, "l": 581.93, "c": 588.31, "v": 76506.375, "qv": 44847916.33419, "taker_buy_qv": 22840686.46553, "taker_buy_valid": 1 }, "1775260800": { "opened": 1775260800, "o": 588.32, "h": 596.58, "l": 587.1, "c": 593.36, "v": 59665.434, "qv": 35254615.99161, "taker_buy_qv": 16782739.80976, "taker_buy_valid": 1 }, "1775347200": { "opened": 1775347200, "o": 593.36, "h": 604.06, "l": 587.13, "c": 601.5, "v": 78031.95, "qv": 46287970.03219, "taker_buy_qv": 23325424.70699, "taker_buy_valid": 1 }, "1775433600": { "opened": 1775433600, "o": 601.5, "h": 610.29, "l": 596.25, "c": 600.11, "v": 104959.549, "qv": 63421393.58738, "taker_buy_qv": 31002971.15877, "taker_buy_valid": 1 }, "1775520000": { "opened": 1775520000, "o": 600.1, "h": 624.85, "l": 592.2, "c": 620.1, "v": 163526.892, "qv": 99075907.03912, "taker_buy_qv": 53449631.06406, "taker_buy_valid": 1 }, "1775606400": { "opened": 1775606400, "o": 620.11, "h": 621.46, "l": 599.45, "c": 601.16, "v": 162114.686, "qv": 99086250.75171, "taker_buy_qv": 42474264.91138, "taker_buy_valid": 1 }, "1775692800": { "opened": 1775692800, "o": 601.15, "h": 612.1, "l": 596.94, "c": 603.03, "v": 107305.176, "qv": 64745254.92078, "taker_buy_qv": 33317019.82364, "taker_buy_valid": 1 }, "1775779200": { "opened": 1775779200, "o": 603.03, "h": 610.34, "l": 597.4, "c": 605.54, "v": 104265.932, "qv": 62943869.04619, "taker_buy_qv": 32751877.63507, "taker_buy_valid": 1 }, "1775865600": { "opened": 1775865600, "o": 605.54, "h": 614.12, "l": 603.4, "c": 607.05, "v": 94267.47, "qv": 57229812.41951, "taker_buy_qv": 29350668.00813, "taker_buy_valid": 1 }, "1775952000": { "opened": 1775952000, "o": 607.06, "h": 607.44, "l": 589.1, "c": 592.19, "v": 103774.251, "qv": 61708268.2182, "taker_buy_qv": 29741520.92888, "taker_buy_valid": 1 }, "1776038400": { "opened": 1776038400, "o": 592.19, "h": 617.97, "l": 591.6, "c": 614.71, "v": 138504.5, "qv": 83667752.5612, "taker_buy_qv": 44772042.48729, "taker_buy_valid": 1 }, "1776124800": { "opened": 1776124800, "o": 614.71, "h": 625.38, "l": 610.86, "c": 613.75, "v": 173382.031, "qv": 107004230.66104, "taker_buy_qv": 58046539.84419, "taker_buy_valid": 1 }, "1776211200": { "opened": 1776211200, "o": 613.75, "h": 627.64, "l": 610.45, "c": 622.59, "v": 114943.22, "qv": 71047431.2543, "taker_buy_qv": 38594429.73078, "taker_buy_valid": 1 }, "1776297600": { "opened": 1776297600, "o": 622.58, "h": 637.4, "l": 614.89, "c": 635.77, "v": 131546.701, "qv": 82305644.4231, "taker_buy_qv": 42456690.7119, "taker_buy_valid": 1 }, "1776384000": { "opened": 1776384000, "o": 635.77, "h": 645.67, "l": 626.66, "c": 643.12, "v": 153486.838, "qv": 97715237.01149, "taker_buy_qv": 49997443.09312, "taker_buy_valid": 1 }, "1776470400": { "opened": 1776470400, "o": 643.12, "h": 648.79, "l": 628.03, "c": 629.9, "v": 119665.359, "qv": 76422904.87484, "taker_buy_qv": 38098062.98558, "taker_buy_valid": 1 }, "1776556800": { "opened": 1776556800, "o": 629.9, "h": 630.43, "l": 615.0, "c": 616.06, "v": 100590.742, "qv": 62599268.67886, "taker_buy_qv": 31264205.92837, "taker_buy_valid": 1 }, "1776643200": { "opened": 1776643200, "o": 616.07, "h": 632.08, "l": 615.97, "c": 629.26, "v": 92147.711, "qv": 57634537.69358, "taker_buy_qv": 29558099.73428, "taker_buy_valid": 1 }, "1776729600": { "opened": 1776729600, "o": 629.26, "h": 640.7, "l": 625.0, "c": 631.72, "v": 105373.239, "qv": 66708621.6678, "taker_buy_qv": 34756110.27668, "taker_buy_valid": 1 }, "1776816000": { "opened": 1776816000, "o": 631.73, "h": 654.19, "l": 631.19, "c": 637.47, "v": 134986.339, "qv": 86905991.32744, "taker_buy_qv": 43741167.0742, "taker_buy_valid": 1 }, "1776902400": { "opened": 1776902400, "o": 637.47, "h": 640.38, "l": 631.0, "c": 638.54, "v": 98409.256, "qv": 62573305.06496, "taker_buy_qv": 32404682.25374, "taker_buy_valid": 1 }, "1776988800": { "opened": 1776988800, "o": 638.55, "h": 640.49, "l": 632.04, "c": 636.21, "v": 70625.818, "qv": 44968429.27877, "taker_buy_qv": 24728495.95456, "taker_buy_valid": 1 }, "1777075200": { "opened": 1777075200, "o": 636.21, "h": 638.5, "l": 627.15, "c": 628.53, "v": 58918.337, "qv": 37311178.08933, "taker_buy_qv": 17920809.02659, "taker_buy_valid": 1 }, "1777161600": { "opened": 1777161600, "o": 628.52, "h": 638.06, "l": 627.0, "c": 635.76, "v": 54446.34, "qv": 34415048.81529, "taker_buy_qv": 17985093.63523, "taker_buy_valid": 1 }, "1777248000": { "opened": 1777248000, "o": 635.77, "h": 639.81, "l": 618.38, "c": 626.83, "v": 103945.488, "qv": 65310537.06297, "taker_buy_qv": 31791999.84822, "taker_buy_valid": 1 }, "1777334400": { "opened": 1777334400, "o": 626.83, "h": 627.58, "l": 619.0, "c": 624.55, "v": 62347.742, "qv": 38868567.20818, "taker_buy_qv": 18423247.83405, "taker_buy_valid": 1 }, "1777420800": { "opened": 1777420800, "o": 624.56, "h": 629.61, "l": 610.26, "c": 617.39, "v": 101813.172, "qv": 63262853.78308, "taker_buy_qv": 27970923.54228, "taker_buy_valid": 1 }, "1777507200": { "opened": 1777507200, "o": 617.39, "h": 620.53, "l": 613.47, "c": 615.38, "v": 78612.445, "qv": 48478985.45592, "taker_buy_qv": 19424042.46485, "taker_buy_valid": 1 }, "1777593600": { "opened": 1777593600, "o": 615.38, "h": 622.84, "l": 613.79, "c": 615.34, "v": 88053.74, "qv": 54465481.5865, "taker_buy_qv": 24203654.9477, "taker_buy_valid": 1 }, "1777680000": { "opened": 1777680000, "o": 615.34, "h": 621.81, "l": 614.15, "c": 618.03, "v": 51973.994, "qv": 32066556.01918, "taker_buy_qv": 14904571.89852, "taker_buy_valid": 1 }, "1777766400": { "opened": 1777766400, "o": 618.03, "h": 622.27, "l": 615.09, "c": 617.27, "v": 72850.13, "qv": 45057448.71424, "taker_buy_qv": 22248372.90865, "taker_buy_valid": 1 }, "1777852800": { "opened": 1777852800, "o": 617.28, "h": 639.0, "l": 615.61, "c": 622.63, "v": 206649.001, "qv": 129546423.00309, "taker_buy_qv": 56666359.07604, "taker_buy_valid": 1 }, "1777939200": { "opened": 1777939200, "o": 622.64, "h": 635.0, "l": 622.58, "c": 630.42, "v": 147021.795, "qv": 92527196.40466, "taker_buy_qv": 44040964.13446, "taker_buy_valid": 1 }, "1778025600": { "opened": 1778025600, "o": 630.41, "h": 664.26, "l": 628.97, "c": 647.74, "v": 241695.256, "qv": 156387243.87649, "taker_buy_qv": 85747925.1559, "taker_buy_valid": 1 }, "1778112000": { "opened": 1778112000, "o": 647.74, "h": 653.49, "l": 633.68, "c": 637.02, "v": 144173.809, "qv": 92876311.73249, "taker_buy_qv": 44899309.18288, "taker_buy_valid": 1 }, "1778198400": { "opened": 1778198400, "o": 637.02, "h": 651.53, "l": 634.76, "c": 649.36, "v": 107752.676, "qv": 69043114.76978, "taker_buy_qv": 34902301.9677, "taker_buy_valid": 1 }, "1778284800": { "opened": 1778284800, "o": 649.37, "h": 656.0, "l": 646.23, "c": 649.75, "v": 98352.892, "qv": 64050089.11391, "taker_buy_qv": 30638342.89282, "taker_buy_valid": 1 }, "1778371200": { "opened": 1778371200, "o": 649.76, "h": 666.66, "l": 644.84, "c": 663.55, "v": 119277.217, "qv": 78052969.18864, "taker_buy_qv": 40384036.93212, "taker_buy_valid": 1 }, "1778457600": { "opened": 1778457600, "o": 663.56, "h": 673.0, "l": 649.46, "c": 670.6, "v": 183665.245, "qv": 120891525.79175, "taker_buy_qv": 63351368.94178, "taker_buy_valid": 1 }, "1778544000": { "opened": 1778544000, "o": 670.6, "h": 671.47, "l": 650.49, "c": 664.95, "v": 161617.089, "qv": 106821223.52236, "taker_buy_qv": 53611690.64284, "taker_buy_valid": 1 }, "1778630400": { "opened": 1778630400, "o": 664.95, "h": 685.68, "l": 663.77, "c": 671.68, "v": 226062.768, "qv": 152664824.09562, "taker_buy_qv": 86894139.01075, "taker_buy_valid": 1 }, "1778716800": { "opened": 1778716800, "o": 671.68, "h": 687.66, "l": 665.42, "c": 678.27, "v": 159800.03, "qv": 108004625.97265, "taker_buy_qv": 59709247.23393, "taker_buy_valid": 1 }, "1778803200": { "opened": 1778803200, "o": 678.28, "h": 689.98, "l": 669.16, "c": 672.38, "v": 166504.371, "qv": 113246350.97474, "taker_buy_qv": 56313792.13385, "taker_buy_valid": 1 }, "1778889600": { "opened": 1778889600, "o": 672.37, "h": 674.92, "l": 650.7, "c": 656.2, "v": 129778.336, "qv": 85527861.87184, "taker_buy_qv": 40112374.58884, "taker_buy_valid": 1 }, "1778976000": { "opened": 1778976000, "o": 656.2, "h": 657.6, "l": 640.01, "c": 649.48, "v": 95811.952, "qv": 62475461.3227, "taker_buy_qv": 27300658.28242, "taker_buy_valid": 1 }, "1779062400": { "opened": 1779062400, "o": 649.48, "h": 649.7, "l": 634.3, "c": 643.53, "v": 126181.22, "qv": 80930592.70051, "taker_buy_qv": 38568593.51076, "taker_buy_valid": 1 }, "1779148800": { "opened": 1779148800, "o": 643.53, "h": 647.19, "l": 636.1, "c": 640.02, "v": 80953.937, "qv": 51927107.78688, "taker_buy_qv": 24694397.5692, "taker_buy_valid": 1 }, "1779235200": { "opened": 1779235200, "o": 640.03, "h": 651.77, "l": 637.52, "c": 649.5, "v": 82942.653, "qv": 53508039.16784, "taker_buy_qv": 26421837.27199, "taker_buy_valid": 1 }, "1779321600": { "opened": 1779321600, "o": 649.5, "h": 659.82, "l": 646.33, "c": 658.58, "v": 103055.678, "qv": 67332314.04883, "taker_buy_qv": 35332500.35925, "taker_buy_valid": 1 }, "1779408000": { "opened": 1779408000, "o": 658.58, "h": 664.2, "l": 648.31, "c": 650.44, "v": 123907.62, "qv": 81467709.91507, "taker_buy_qv": 39906354.0429, "taker_buy_valid": 1 }, "1779494400": { "opened": 1779494400, "o": 650.45, "h": 663.93, "l": 635.29, "c": 656.26, "v": 113009.638, "qv": 73178744.49039, "taker_buy_qv": 36313912.45471, "taker_buy_valid": 1 }, "1779580800": { "opened": 1779580800, "o": 656.26, "h": 662.6, "l": 649.68, "c": 656.57, "v": 73668.177, "qv": 48408849.31362, "taker_buy_qv": 22808495.4938, "taker_buy_valid": 1 }, "1779667200": { "opened": 1779667200, "o": 656.58, "h": 673.07, "l": 655.76, "c": 663.15, "v": 114244.753, "qv": 75917224.40367, "taker_buy_qv": 37779123.32695, "taker_buy_valid": 1 }, "1779753600": { "opened": 1779753600, "o": 663.15, "h": 668.01, "l": 653.45, "c": 656.43, "v": 122333.282, "qv": 80704734.83881, "taker_buy_qv": 38242076.46198, "taker_buy_valid": 1 }, "1779840000": { "opened": 1779840000, "o": 656.43, "h": 659.9, "l": 646.57, "c": 648.84, "v": 101737.594, "qv": 66485960.09763, "taker_buy_qv": 30595516.75825, "taker_buy_valid": 1 }, "1779926400": { "opened": 1779926400, "o": 648.83, "h": 649.38, "l": 628.22, "c": 638.24, "v": 145257.685, "qv": 92468552.2048, "taker_buy_qv": 41022521.8216, "taker_buy_valid": 1 }, "1780012800": { "opened": 1780012800, "o": 638.23, "h": 645.0, "l": 630.86, "c": 643.1, "v": 115255.263, "qv": 73622215.81009, "taker_buy_qv": 33305489.32917, "taker_buy_valid": 1 }, "1780099200": { "opened": 1780099200, "o": 643.11, "h": 729.0, "l": 642.66, "c": 718.74, "v": 566380.966, "qv": 394144069.03446, "taker_buy_qv": 197589621.74853, "taker_buy_valid": 1 }, "1780185600": { "opened": 1780185600, "o": 718.74, "h": 745.74, "l": 703.0, "c": 710.55, "v": 380165.732, "qv": 275776613.37884, "taker_buy_qv": 133647220.41295, "taker_buy_valid": 1 }, "1780272000": { "opened": 1780272000, "o": 710.54, "h": 729.57, "l": 674.07, "c": 693.1, "v": 533342.526, "qv": 372540495.34028, "taker_buy_qv": 184601810.78221, "taker_buy_valid": 1 }, "1780358400": { "opened": 1780358400, "o": 693.1, "h": 695.51, "l": 642.47, "c": 650.69, "v": 310137.34, "qv": 208057216.11828, "taker_buy_qv": 95811945.33483, "taker_buy_valid": 1 }, "1780444800": { "opened": 1780444800, "o": 650.7, "h": 657.51, "l": 616.21, "c": 620.63, "v": 300913.443, "qv": 191310282.31226, "taker_buy_qv": 89189732.60919, "taker_buy_valid": 1 }, "1780531200": { "opened": 1780531200, "o": 620.63, "h": 624.57, "l": 588.1, "c": 604.53, "v": 401431.765, "qv": 242449840.9478, "taker_buy_qv": 126439597.1455, "taker_buy_valid": 1 }, "1780617600": { "opened": 1780617600, "o": 604.5, "h": 608.0, "l": 556.46, "c": 572.22, "v": 534838.035, "qv": 310532272.74298, "taker_buy_qv": 151612664.72072, "taker_buy_valid": 1 }, "1780704000": { "opened": 1780704000, "o": 572.17, "h": 584.43, "l": 559.68, "c": 574.53, "v": 226190.523, "qv": 129951323.11359, "taker_buy_qv": 67394406.90438, "taker_buy_valid": 1 }, "1780790400": { "opened": 1780790400, "o": 574.54, "h": 610.54, "l": 573.6, "c": 604.44, "v": 192844.362, "qv": 113738381.38438, "taker_buy_qv": 68545700.70984, "taker_buy_valid": 1 }, "1780876800": { "opened": 1780876800, "o": 604.44, "h": 610.44, "l": 591.55, "c": 601.86, "v": 121475.506, "qv": 73050784.51563, "taker_buy_qv": 35473278.43519, "taker_buy_valid": 1 }, "1780963200": { "opened": 1780963200, "o": 601.86, "h": 605.68, "l": 583.84, "c": 593.44, "v": 134636.725, "qv": 80170071.45039, "taker_buy_qv": 37450080.30287, "taker_buy_valid": 1 }, "1781049600": { "opened": 1781049600, "o": 593.44, "h": 598.52, "l": 580.68, "c": 586.53, "v": 114846.002, "qv": 67590250.38691, "taker_buy_qv": 32907999.84811, "taker_buy_valid": 1 }, "1781136000": { "opened": 1781136000, "o": 586.51, "h": 607.33, "l": 586.51, "c": 605.76, "v": 115805.929, "qv": 69397543.62643, "taker_buy_qv": 37996712.5756, "taker_buy_valid": 1 }, "1781222400": { "opened": 1781222400, "o": 605.77, "h": 613.39, "l": 596.58, "c": 603.83, "v": 105336.327, "qv": 63775900.54681, "taker_buy_qv": 32388952.18095, "taker_buy_valid": 1 }, "1781308800": { "opened": 1781308800, "o": 603.84, "h": 612.33, "l": 599.33, "c": 609.65, "v": 73491.153, "qv": 44483001.45498, "taker_buy_qv": 21478409.33641, "taker_buy_valid": 1 }, "1781395200": { "opened": 1781395200, "o": 609.66, "h": 617.24, "l": 602.79, "c": 616.79, "v": 122027.611, "qv": 74470618.61585, "taker_buy_qv": 36158667.8897, "taker_buy_valid": 1 }, "1781481600": { "opened": 1781481600, "o": 616.79, "h": 632.9, "l": 612.66, "c": 617.87, "v": 170537.642, "qv": 106139404.52675, "taker_buy_qv": 47798822.82169, "taker_buy_valid": 1 }, "1781568000": { "opened": 1781568000, "o": 617.87, "h": 619.5, "l": 601.33, "c": 604.94, "v": 192189.417, "qv": 117462205.57618, "taker_buy_qv": 42280743.4753, "taker_buy_valid": 1 }, "1781654400": { "opened": 1781654400, "o": 604.94, "h": 612.5, "l": 595.11, "c": 601.63, "v": 169384.189, "qv": 102465922.67711, "taker_buy_qv": 48092798.98859, "taker_buy_valid": 1 }, "1781740800": { "opened": 1781740800, "o": 601.63, "h": 604.31, "l": 573.0, "c": 578.48, "v": 151568.812, "qv": 88839231.28714, "taker_buy_qv": 39255027.42018, "taker_buy_valid": 1 }, "1781827200": { "opened": 1781827200, "o": 578.48, "h": 583.29, "l": 570.82, "c": 581.42, "v": 94343.191, "qv": 54389487.24823, "taker_buy_qv": 26157783.76099, "taker_buy_valid": 1 }, "1781913600": { "opened": 1781913600, "o": 581.41, "h": 589.43, "l": 580.12, "c": 588.03, "v": 84540.17, "qv": 49421855.34596, "taker_buy_qv": 29380070.6567, "taker_buy_valid": 1 }, "1782000000": { "opened": 1782000000, "o": 588.03, "h": 592.56, "l": 583.6, "c": 584.23, "v": 63361.252, "qv": 37301627.22691, "taker_buy_qv": 19128818.53294, "taker_buy_valid": 1 }, "1782086400": { "opened": 1782086400, "o": 584.23, "h": 602.31, "l": 584.07, "c": 590.15, "v": 105431.63, "qv": 62673001.3426, "taker_buy_qv": 31430681.32554, "taker_buy_valid": 1 }, "1782172800": { "opened": 1782172800, "o": 590.14, "h": 592.83, "l": 570.57, "c": 578.08, "v": 108854.882, "qv": 62890190.27858, "taker_buy_qv": 29271043.21049, "taker_buy_valid": 1 }, "1782259200": { "opened": 1782259200, "o": 578.09, "h": 582.21, "l": 546.6, "c": 564.67, "v": 160907.998, "qv": 90778322.861, "taker_buy_qv": 39076247.11239, "taker_buy_valid": 1 }, "1782345600": { "opened": 1782345600, "o": 564.66, "h": 572.72, "l": 540.6, "c": 560.62, "v": 156267.916, "qv": 87344228.775, "taker_buy_qv": 42937739.15922, "taker_buy_valid": 1 }, "1782432000": { "opened": 1782432000, "o": 560.63, "h": 570.34, "l": 550.37, "c": 567.64, "v": 186203.407, "qv": 104713816.98439, "taker_buy_qv": 52885696.13992, "taker_buy_valid": 1 }, "1782518400": { "opened": 1782518400, "o": 567.65, "h": 568.66, "l": 554.53, "c": 557.2, "v": 81411.91, "qv": 45904086.81035, "taker_buy_qv": 20192817.17554, "taker_buy_valid": 1 }, "1782604800": { "opened": 1782604800, "o": 557.19, "h": 558.89, "l": 545.62, "c": 551.07, "v": 76867.857, "qv": 42564591.74599, "taker_buy_qv": 19351914.81404, "taker_buy_valid": 1 }, "1782691200": { "opened": 1782691200, "o": 551.07, "h": 563.16, "l": 546.17, "c": 559.52, "v": 105794.124, "qv": 58670866.41269, "taker_buy_qv": 28331348.98271, "taker_buy_valid": 1 }, "1782777600": { "opened": 1782777600, "o": 559.51, "h": 560.4, "l": 543.68, "c": 546.52, "v": 106315.52, "qv": 58376211.53132, "taker_buy_qv": 26820427.78565, "taker_buy_valid": 1 }, "1782864000": { "opened": 1782864000, "o": 546.52, "h": 559.55, "l": 537.25, "c": 550.44, "v": 162073.172, "qv": 88883129.92751, "taker_buy_qv": 42943205.10801, "taker_buy_valid": 1 }, "1782950400": { "opened": 1782950400, "o": 550.45, "h": 567.17, "l": 546.21, "c": 558.96, "v": 152316.814, "qv": 85009822.49729, "taker_buy_qv": 46026957.14756, "taker_buy_valid": 1 }, "1783036800": { "opened": 1783036800, "o": 558.95, "h": 575.21, "l": 556.99, "c": 573.81, "v": 104658.991, "qv": 59201149.53531, "taker_buy_qv": 26711058.40679, "taker_buy_valid": 1 }, "1783123200": { "opened": 1783123200, "o": 573.81, "h": 578.82, "l": 568.7, "c": 575.37, "v": 96714.134, "qv": 55482575.89718, "taker_buy_qv": 26383752.97492, "taker_buy_valid": 1 }, "1783209600": { "opened": 1783209600, "o": 575.38, "h": 593.47, "l": 568.19, "c": 589.87, "v": 132836.834, "qv": 77257707.18526, "taker_buy_qv": 38273409.2368, "taker_buy_valid": 1 }, "1783296000": { "opened": 1783296000, "o": 589.88, "h": 593.1, "l": 570.12, "c": 586.01, "v": 140805.495, "qv": 81931809.8317, "taker_buy_qv": 39646756.46361, "taker_buy_valid": 1 }, "1783382400": { "opened": 1783382400, "o": 586.02, "h": 587.92, "l": 575.28, "c": 576.82, "v": 93068.489, "qv": 54068491.67432, "taker_buy_qv": 25212296.90965, "taker_buy_valid": 1 }, "1783468800": { "opened": 1783468800, "o": 576.83, "h": 579.0, "l": 560.4, "c": 568.66, "v": 99416.988, "qv": 56346330.68462, "taker_buy_qv": 25189657.14382, "taker_buy_valid": 1 }, "1783555200": { "opened": 1783555200, "o": 568.66, "h": 577.15, "l": 565.48, "c": 568.72, "v": 85621.609, "qv": 48898339.44846, "taker_buy_qv": 21761165.85743, "taker_buy_valid": 1 }, "1783641600": { "opened": 1783641600, "o": 568.73, "h": 578.31, "l": 568.02, "c": 575.43, "v": 87506.374, "qv": 50344709.82249, "taker_buy_qv": 24994045.30182, "taker_buy_valid": 1 }, "1783728000": { "opened": 1783728000, "o": 575.44, "h": 583.01, "l": 573.06, "c": 574.65, "v": 65716.339, "qv": 37993351.16803, "taker_buy_qv": 18687541.90415, "taker_buy_valid": 1 }, "1783814400": { "opened": 1783814400, "o": 574.65, "h": 584.63, "l": 570.13, "c": 573.91, "v": 81716.052, "qv": 47128670.03892, "taker_buy_qv": 20811015.86024, "taker_buy_valid": 1 }, "1783900800": { "opened": 1783900800, "o": 573.91, "h": 579.89, "l": 562.37, "c": 567.49, "v": 76725.123, "qv": 43668448.05344, "taker_buy_qv": 18915502.59132, "taker_buy_valid": 1 }, "1783987200": { "opened": 1783987200, "o": 567.5, "h": 584.64, "l": 566.74, "c": 581.87, "v": 123235.186, "qv": 71075369.20261, "taker_buy_qv": 32468471.2198, "taker_buy_valid": 1 }, "1784073600": { "opened": 1784073600, "o": 581.88, "h": 585.3, "l": 575.8, "c": 580.55, "v": 112895.857, "qv": 65498064.68784, "taker_buy_qv": 28143264.57247, "taker_buy_valid": 1 }, "1784160000": { "opened": 1784160000, "o": 580.56, "h": 585.87, "l": 571.69, "c": 572.45, "v": 86349.243, "qv": 49947464.31045, "taker_buy_qv": 20398829.05431, "taker_buy_valid": 1 }, "1784246400": { "opened": 1784246400, "o": 572.45, "h": 574.84, "l": 555.59, "c": 568.09, "v": 142665.191, "qv": 80666143.31847, "taker_buy_qv": 34824938.369, "taker_buy_valid": 1 }, "1784332800": { "opened": 1784332800, "o": 568.09, "h": 572.75, "l": 566.25, "c": 570.65, "v": 62539.543, "qv": 35589831.41197, "taker_buy_qv": 17870312.23994, "taker_buy_valid": 1 }, "1784419200": { "opened": 1784419200, "o": 570.66, "h": 572.61, "l": 566.33, "c": 571.06, "v": 55097.203, "qv": 31357803.77329, "taker_buy_qv": 14808238.65779, "taker_buy_valid": 1 }, "1784505600": { "opened": 1784505600, "o": 571.06, "h": 575.91, "l": 562.97, "c": 571.27, "v": 102746.807, "qv": 58551909.45761, "taker_buy_qv": 26751561.64255, "taker_buy_valid": 1 }, "1784592000": { "opened": 1784592000, "o": 571.28, "h": 579.79, "l": 570.75, "c": 573.95, "v": 102980.464, "qv": 59272898.35526, "taker_buy_qv": 26237681.07338, "taker_buy_valid": 1 }, "1784678400": { "opened": 1784678400, "o": 573.96, "h": 575.63, "l": 566.89, "c": 571.08, "v": 84883.996, "qv": 48521751.61668, "taker_buy_qv": 22047135.63167, "taker_buy_valid": 1 }, "1784764800": { "opened": 1784764800, "o": 571.09, "h": 572.24, "l": 563.71, "c": 567.41, "v": 70606.245, "qv": 40150079.92467, "taker_buy_qv": 17211219.64873, "taker_buy_valid": 1 }, "1784851200": { "opened": 1784851200, "o": 567.41, "h": 571.31, "l": 556.0, "c": 564.9, "v": 92488.873, "qv": 52160522.57542, "taker_buy_qv": 24008806.02743, "taker_buy_valid": 1 }, "1784937600": { "opened": 1784937600, "o": 564.91, "h": 570.0, "l": 563.9, "c": 568.94, "v": 53397.275, "qv": 30244911.54715, "taker_buy_qv": 14747762.79754, "taker_buy_valid": 1 }, "1785024000": { "opened": 1785024000, "o": 568.94, "h": 576.57, "l": 568.94, "c": 575.32, "v": 65829.015, "qv": 37657502.40178, "taker_buy_qv": 20258415.32191, "taker_buy_valid": 1 }, "1785110400": { "opened": 1785110400, "o": 575.31, "h": 577.2, "l": 565.4, "c": 566.28, "v": 80438.84, "qv": 46042262.14835, "taker_buy_qv": 22222775.02223, "taker_buy_valid": 1 }, "1785196800": { "opened": 1785196800, "o": 566.28, "h": 575.66, "l": 562.03, "c": 571.29, "v": 85096.072, "qv": 48333750.02952, "taker_buy_qv": 22453246.47403, "taker_buy_valid": 1 }, "1785283200": { "opened": 1785283200, "o": 571.29, "h": 573.56, "l": 565.27, "c": 571.99, "v": 73479.164, "qv": 41876787.10337, "taker_buy_qv": 21039195.75218, "taker_buy_valid": 1 }, "1785369600": { "opened": 1785369600, "o": 571.99, "h": 596.0, "l": 571.05, "c": 591.99, "v": 143197.779, "qv": 83855542.75434, "taker_buy_qv": 45524884.90674, "taker_buy_valid": 1 }, "1785456000": { "opened": 1785456000, "o": 591.99, "h": 595.5, "l": 583.99, "c": 587.01, "v": 118480.803, "qv": 69878046.43064, "taker_buy_qv": 32216444.05295, "taker_buy_valid": 1 }, "1785542400": { "opened": 1785542400, "o": 587.01, "h": 592.8, "l": 573.5, "c": 575.13, "v": 105246.302, "qv": 61265169.48321, "taker_buy_qv": 28231939.66719, "taker_buy_valid": 1 }, "1785628800": { "opened": 1785628800, "o": 575.14, "h": 590.99, "l": 574.03, "c": 588.46, "v": 77728.453, "qv": 45408224.32145, "taker_buy_qv": 23331709.2938, "taker_buy_valid": 1 }, "1785715200": { "opened": 1785715200, "o": 588.46, "h": 594.32, "l": 581.03, "c": 589.35, "v": 86837.856, "qv": 50998006.31675, "taker_buy_qv": 25160127.15853, "taker_buy_valid": 1 }, "1785801600": { "opened": 1785801600, "o": 589.35, "h": 594.96, "l": 588.0, "c": 593.18, "v": 72215.24, "qv": 42732813.29766, "taker_buy_qv": 20949414.40478, "taker_buy_valid": 1 }, "1785888000": { "opened": 1785888000, "o": 593.19, "h": 605.5, "l": 591.79, "c": 593.85, "v": 134610.256, "qv": 80606618.00826, "taker_buy_qv": 41600264.45534, "taker_buy_valid": 1 }, "1785974400": { "opened": 1785974400, "o": 593.86, "h": 598.32, "l": 589.95, "c": 592.39, "v": 75644.298, "qv": 44917846.36262, "taker_buy_qv": 20797865.79455, "taker_buy_valid": 1 }, "1786060800": { "opened": 1786060800, "o": 592.4, "h": 594.68, "l": 585.3, "c": 592.57, "v": 93501.749, "qv": 55217009.90024, "taker_buy_qv": 26595472.26252, "taker_buy_valid": 1 }, "1786147200": { "opened": 1786147200, "o": 592.57, "h": 612.0, "l": 590.65, "c": 600.66, "v": 103985.027, "qv": 62479071.97474, "taker_buy_qv": 33187066.26506, "taker_buy_valid": 1 }, "1786233600": { "opened": 1786233600, "o": 600.66, "h": 611.55, "l": 600.21, "c": 602.23, "v": 84429.789, "qv": 51111016.26461, "taker_buy_qv": 25469291.35759, "taker_buy_valid": 1 }, "1786320000": { "opened": 1786320000, "o": 602.22, "h": 606.84, "l": 597.32, "c": 599.23, "v": 88229.74, "qv": 53151334.6745, "taker_buy_qv": 25782034.40594, "taker_buy_valid": 1 }, "1786406400": { "opened": 1786406400, "o": 599.24, "h": 617.73, "l": 598.46, "c": 616.69, "v": 142486.98, "qv": 86624340.94269, "taker_buy_qv": 49988112.57816, "taker_buy_valid": 1 }, "1786492800": { "opened": 1786492800, "o": 616.69, "h": 620.55, "l": 608.83, "c": 610.44, "v": 105546.461, "qv": 64735160.66788, "taker_buy_qv": 30373910.29454, "taker_buy_valid": 1 }, "1786579200": { "opened": 1786579200, "o": 610.44, "h": 614.99, "l": 605.0, "c": 610.71, "v": 72494.102, "qv": 44255146.0596, "taker_buy_qv": 21318949.14229, "taker_buy_valid": 1 }, "1786665600": { "opened": 1786665600, "o": 610.71, "h": 612.9, "l": 602.98, "c": 607.96, "v": 63640.088, "qv": 38649965.87462, "taker_buy_qv": 19620753.0622, "taker_buy_valid": 1 }, "1786752000": { "opened": 1786752000, "o": 607.97, "h": 612.85, "l": 606.97, "c": 607.76, "v": 60763.283, "qv": 37095744.28868, "taker_buy_qv": 17108786.84254, "taker_buy_valid": 1 }, "1786838400": { "opened": 1786838400, "o": 607.76, "h": 608.54, "l": 601.5, "c": 602.98, "v": 80369.888, "qv": 48733468.5851, "taker_buy_qv": 22331649.49083, "taker_buy_valid": 1 }, "1786924800": { "opened": 1786924800, "o": 602.99, "h": 608.0, "l": 601.01, "c": 605.8, "v": 79044.355, "qv": 47836393.02886, "taker_buy_qv": 20755680.3304, "taker_buy_valid": 1 }, "1787011200": { "opened": 1787011200, "o": 605.81, "h": 606.0, "l": 600.0, "c": 603.94, "v": 75872.892, "qv": 45731760.08027, "taker_buy_qv": 18996880.24292, "taker_buy_valid": 1 }, "1787097600": { "opened": 1787097600, "o": 603.95, "h": 636.59, "l": 601.39, "c": 627.51, "v": 226890.368, "qv": 139973568.7304, "taker_buy_qv": 69795357.5007, "taker_buy_valid": 1 }, "1787184000": { "opened": 1787184000, "o": 627.51, "h": 658.3, "l": 622.28, "c": 654.8, "v": 263411.368, "qv": 168679690.66821, "taker_buy_qv": 85957366.51161, "taker_buy_valid": 1 }, "1787270400": { "opened": 1787270400, "o": 654.8, "h": 692.0, "l": 653.24, "c": 687.0, "v": 355316.535, "qv": 239510023.66424, "taker_buy_qv": 121765660.4323, "taker_buy_valid": 1 }, "1787356800": { "opened": 1787356800, "o": 687.0, "h": 726.08, "l": 681.8, "c": 695.28, "v": 404464.119, "qv": 283271184.22197, "taker_buy_qv": 148784941.8979, "taker_buy_valid": 1 }, "1787443200": { "opened": 1787443200, "o": 695.28, "h": 707.27, "l": 676.98, "c": 702.37, "v": 166582.503, "qv": 115422183.76011, "taker_buy_qv": 62155811.47906, "taker_buy_valid": 1 }, "1787529600": { "opened": 1787529600, "o": 702.37, "h": 716.84, "l": 692.94, "c": 704.31, "v": 181212.211, "qv": 127394807.91785, "taker_buy_qv": 66264343.42983, "taker_buy_valid": 1 }, "1787616000": { "opened": 1787616000, "o": 704.31, "h": 719.18, "l": 688.0, "c": 694.41, "v": 174433.512, "qv": 122838744.38664, "taker_buy_qv": 57058347.10193, "taker_buy_valid": 1 }, "1787702400": { "opened": 1787702400, "o": 694.42, "h": 708.39, "l": 691.4, "c": 707.52, "v": 138005.94, "qv": 96543026.04018, "taker_buy_qv": 49834461.96406, "taker_buy_valid": 1 }, "1787788800": { "opened": 1787788800, "o": 707.52, "h": 715.79, "l": 701.05, "c": 711.85, "v": 121214.221, "qv": 85900057.34104, "taker_buy_qv": 44758234.61837, "taker_buy_valid": 1 }, "1787875200": { "opened": 1787875200, "o": 711.84, "h": 719.99, "l": 685.39, "c": 691.47, "v": 146682.795, "qv": 102950070.52024, "taker_buy_qv": 49530963.00843, "taker_buy_valid": 1 }, "1787961600": { "opened": 1787961600, "o": 691.47, "h": 694.36, "l": 686.97, "c": 692.58, "v": 63792.521, "qv": 44035293.4813, "taker_buy_qv": 23983682.36038, "taker_buy_valid": 1 }, "1788048000": { "opened": 1788048000, "o": 692.58, "h": 704.04, "l": 679.09, "c": 684.74, "v": 96176.877, "qv": 66804807.86568, "taker_buy_qv": 35368456.05122, "taker_buy_valid": 1 }, "1788134400": { "opened": 1788134400, "o": 684.73, "h": 694.73, "l": 682.29, "c": 691.44, "v": 92007.395, "qv": 63256754.08188, "taker_buy_qv": 32604429.32119, "taker_buy_valid": 1 }, "1788220800": { "opened": 1788220800, "o": 691.44, "h": 694.83, "l": 674.6, "c": 683.0, "v": 89663.098, "qv": 61536882.69733, "taker_buy_qv": 29484493.82589, "taker_buy_valid": 1 }, "1788307200": { "opened": 1788307200, "o": 683.0, "h": 689.72, "l": 679.74, "c": 688.84, "v": 101320.359, "qv": 69490930.26275, "taker_buy_qv": 37042488.08333, "taker_buy_valid": 1 }, "1788393600": { "opened": 1788393600, "o": 688.82, "h": 728.0, "l": 686.24, "c": 725.22, "v": 166630.583, "qv": 118569133.37203, "taker_buy_qv": 64858555.08633, "taker_buy_valid": 1 }, "1788480000": { "opened": 1788480000, "o": 725.22, "h": 729.9, "l": 708.88, "c": 721.37, "v": 150385.077, "qv": 108183985.07544, "taker_buy_qv": 52892271.07239, "taker_buy_valid": 1 }, "1788566400": { "opened": 1788566400, "o": 721.38, "h": 780.64, "l": 719.49, "c": 766.53, "v": 337494.469, "qv": 255022251.64363, "taker_buy_qv": 135971335.26779, "taker_buy_valid": 1 }, "1788652800": { "opened": 1788652800, "o": 766.52, "h": 769.0, "l": 740.24, "c": 753.0, "v": 176811.28, "qv": 133566212.53721, "taker_buy_qv": 65720784.51574, "taker_buy_valid": 1 }, "1788739200": { "opened": 1788739200, "o": 753.01, "h": 756.43, "l": 733.0, "c": 739.98, "v": 120508.205, "qv": 89683329.24408, "taker_buy_qv": 41584202.91312, "taker_buy_valid": 1 }, "1788825600": { "opened": 1788825600, "o": 739.98, "h": 761.39, "l": 737.01, "c": 752.02, "v": 185679.525, "qv": 139457255.86403, "taker_buy_qv": 70082263.09724, "taker_buy_valid": 1 }, "1788912000": { "opened": 1788912000, "o": 752.03, "h": 757.78, "l": 717.61, "c": 722.64, "v": 176050.225, "qv": 130731713.51745, "taker_buy_qv": 59839731.58799, "taker_buy_valid": 1 }, "1788998400": { "opened": 1788998400, "o": 722.64, "h": 726.36, "l": 703.62, "c": 708.72, "v": 176572.629, "qv": 126142567.32056, "taker_buy_qv": 53408263.42485, "taker_buy_valid": 1 }, "1789084800": { "opened": 1789084800, "o": 708.72, "h": 741.61, "l": 706.5, "c": 726.75, "v": 167042.961, "qv": 121026218.27456, "taker_buy_qv": 60507911.22246, "taker_buy_valid": 1 }, "1789171200": { "opened": 1789171200, "o": 726.76, "h": 739.89, "l": 725.06, "c": 727.59, "v": 83502.756, "qv": 61208213.48098, "taker_buy_qv": 31150304.941, "taker_buy_valid": 1 }, "1789257600": { "opened": 1789257600, "o": 727.6, "h": 729.92, "l": 713.1, "c": 716.41, "v": 75153.133, "qv": 54165693.41669, "taker_buy_qv": 26321296.05777, "taker_buy_valid": 1 }, "1789344000": { "opened": 1789344000, "o": 716.41, "h": 733.75, "l": 713.9, "c": 720.42, "v": 150914.224, "qv": 109138543.83438, "taker_buy_qv": 53166710.30738, "taker_buy_valid": 1 }, "1789430400": { "opened": 1789430400, "o": 720.43, "h": 725.32, "l": 707.04, "c": 712.06, "v": 131458.672, "qv": 94349940.9499, "taker_buy_qv": 44748647.0174, "taker_buy_valid": 1 }, "1789516800": { "opened": 1789516800, "o": 712.07, "h": 726.77, "l": 704.29, "c": 725.92, "v": 125969.199, "qv": 89948682.72449, "taker_buy_qv": 44788303.6789, "taker_buy_valid": 1 }, "1789603200": { "opened": 1789603200, "o": 725.92, "h": 739.49, "l": 720.89, "c": 738.36, "v": 128358.555, "qv": 93471496.65452, "taker_buy_qv": 42061211.59286, "taker_buy_valid": 1 } }, "XRPUSDT": { "1598918400": { "opened": 1598918400, "o": 0.28115, "h": 0.29884, "l": 0.27574, "c": 0.29521, "v": 292160051.6, "qv": 85019226.045613, "taker_buy_qv": 39722203.332893, "taker_buy_valid": 1 }, "1599004800": { "opened": 1599004800, "o": 0.29515, "h": 0.304, "l": 0.2622, "c": 0.27595, "v": 367857288.9, "qv": 104193607.454721, "taker_buy_qv": 49203884.795006, "taker_buy_valid": 1 }, "1599091200": { "opened": 1599091200, "o": 0.27594, "h": 0.2765, "l": 0.238, "c": 0.24409, "v": 375303316.2, "qv": 98000534.91627, "taker_buy_qv": 46757757.2302, "taker_buy_valid": 1 }, "1599177600": { "opened": 1599177600, "o": 0.24404, "h": 0.26582, "l": 0.24012, "c": 0.25385, "v": 347276927.6, "qv": 87432536.780235, "taker_buy_qv": 42449372.817965, "taker_buy_valid": 1 }, "1599264000": { "opened": 1599264000, "o": 0.25385, "h": 0.25951, "l": 0.231, "c": 0.23738, "v": 343014820.3, "qv": 83561833.045509, "taker_buy_qv": 39762912.002159, "taker_buy_valid": 1 }, "1599350400": { "opened": 1599350400, "o": 0.23737, "h": 0.24358, "l": 0.22937, "c": 0.23986, "v": 245971020.2, "qv": 58474242.64096, "taker_buy_qv": 28160133.486801, "taker_buy_valid": 1 }, "1599436800": { "opened": 1599436800, "o": 0.23987, "h": 0.24292, "l": 0.22962, "c": 0.24198, "v": 217149074.3, "qv": 51478872.451686, "taker_buy_qv": 24038305.067779, "taker_buy_valid": 1 }, "1599523200": { "opened": 1599523200, "o": 0.24202, "h": 0.24365, "l": 0.2312, "c": 0.23657, "v": 185386436.1, "qv": 43907960.315417, "taker_buy_qv": 21763511.12075, "taker_buy_valid": 1 }, "1599609600": { "opened": 1599609600, "o": 0.23658, "h": 0.24278, "l": 0.23303, "c": 0.23901, "v": 120931648.7, "qv": 28868110.3727, "taker_buy_qv": 14484906.074897, "taker_buy_valid": 1 }, "1599696000": { "opened": 1599696000, "o": 0.239, "h": 0.24871, "l": 0.23878, "c": 0.24302, "v": 150794017.7, "qv": 36881925.995935, "taker_buy_qv": 18267442.279756, "taker_buy_valid": 1 }, "1599782400": { "opened": 1599782400, "o": 0.24302, "h": 0.2444, "l": 0.23683, "c": 0.24252, "v": 102995486.8, "qv": 24851112.714879, "taker_buy_qv": 11379904.465721, "taker_buy_valid": 1 }, "1599868800": { "opened": 1599868800, "o": 0.24252, "h": 0.24879, "l": 0.24019, "c": 0.24752, "v": 90026751.2, "qv": 21958265.412655, "taker_buy_qv": 11056234.0527, "taker_buy_valid": 1 }, "1599955200": { "opened": 1599955200, "o": 0.24749, "h": 0.2535, "l": 0.23757, "c": 0.24218, "v": 134508183.7, "qv": 32977928.093221, "taker_buy_qv": 15954794.054468, "taker_buy_valid": 1 }, "1600041600": { "opened": 1600041600, "o": 0.24214, "h": 0.2484, "l": 0.23901, "c": 0.24564, "v": 128679809.9, "qv": 31519192.260207, "taker_buy_qv": 15009057.050499, "taker_buy_valid": 1 }, "1600128000": { "opened": 1600128000, "o": 0.24562, "h": 0.2494, "l": 0.24225, "c": 0.24331, "v": 123397806.3, "qv": 30328603.084105, "taker_buy_qv": 14646252.389534, "taker_buy_valid": 1 }, "1600214400": { "opened": 1600214400, "o": 0.24331, "h": 0.25117, "l": 0.2341, "c": 0.24686, "v": 155437121.5, "qv": 37716252.838501, "taker_buy_qv": 18804816.406254, "taker_buy_valid": 1 }, "1600300800": { "opened": 1600300800, "o": 0.24682, "h": 0.2586, "l": 0.24601, "c": 0.25214, "v": 195903905.1, "qv": 49350788.132887, "taker_buy_qv": 24560074.804113, "taker_buy_valid": 1 }, "1600387200": { "opened": 1600387200, "o": 0.25208, "h": 0.25522, "l": 0.2463, "c": 0.25065, "v": 123918267.6, "qv": 31139489.423272, "taker_buy_qv": 14947967.511508, "taker_buy_valid": 1 }, "1600473600": { "opened": 1600473600, "o": 0.25065, "h": 0.25497, "l": 0.24733, "c": 0.25112, "v": 94380999.1, "qv": 23685321.042841, "taker_buy_qv": 11790365.497766, "taker_buy_valid": 1 }, "1600560000": { "opened": 1600560000, "o": 0.25112, "h": 0.25125, "l": 0.2423, "c": 0.24652, "v": 100830684.4, "qv": 24906611.324016, "taker_buy_qv": 12097997.562642, "taker_buy_valid": 1 }, "1600646400": { "opened": 1600646400, "o": 0.24657, "h": 0.24809, "l": 0.22915, "c": 0.23102, "v": 232559544.3, "qv": 55501544.15145, "taker_buy_qv": 25921890.704876, "taker_buy_valid": 1 }, "1600732800": { "opened": 1600732800, "o": 0.23104, "h": 0.23459, "l": 0.22916, "c": 0.23302, "v": 113084575.2, "qv": 26224389.789565, "taker_buy_qv": 12897037.342249, "taker_buy_valid": 1 }, "1600819200": { "opened": 1600819200, "o": 0.23301, "h": 0.2352, "l": 0.22017, "c": 0.22164, "v": 148246113.4, "qv": 34012112.732716, "taker_buy_qv": 16599115.015232, "taker_buy_valid": 1 }, "1600905600": { "opened": 1600905600, "o": 0.22164, "h": 0.23401, "l": 0.21944, "c": 0.23276, "v": 173682650.7, "qv": 39352163.147503, "taker_buy_qv": 19274706.145667, "taker_buy_valid": 1 }, "1600992000": { "opened": 1600992000, "o": 0.23277, "h": 0.24477, "l": 0.2295, "c": 0.24154, "v": 146717481.1, "qv": 34780905.367382, "taker_buy_qv": 17651851.363484, "taker_buy_valid": 1 }, "1601078400": { "opened": 1601078400, "o": 0.24154, "h": 0.24568, "l": 0.23764, "c": 0.24153, "v": 113365429.6, "qv": 27432232.220307, "taker_buy_qv": 13028234.180989, "taker_buy_valid": 1 }, "1601164800": { "opened": 1601164800, "o": 0.24147, "h": 0.24474, "l": 0.23729, "c": 0.24334, "v": 91772023.9, "qv": 22146900.091589, "taker_buy_qv": 11036611.053777, "taker_buy_valid": 1 }, "1601251200": { "opened": 1601251200, "o": 0.24329, "h": 0.24851, "l": 0.23979, "c": 0.24107, "v": 121590934.4, "qv": 29741294.957383, "taker_buy_qv": 14710492.273017, "taker_buy_valid": 1 }, "1601337600": { "opened": 1601337600, "o": 0.2411, "h": 0.24662, "l": 0.2383, "c": 0.24285, "v": 109204653.3, "qv": 26469745.144946, "taker_buy_qv": 12771963.861662, "taker_buy_valid": 1 }, "1601424000": { "opened": 1601424000, "o": 0.24286, "h": 0.24289, "l": 0.2375, "c": 0.24171, "v": 101266167.8, "qv": 24347238.787406, "taker_buy_qv": 11581709.671482, "taker_buy_valid": 1 }, "1601510400": { "opened": 1601510400, "o": 0.24172, "h": 0.24452, "l": 0.23372, "c": 0.23819, "v": 127335773.7, "qv": 30495397.259874, "taker_buy_qv": 14655349.322267, "taker_buy_valid": 1 }, "1601596800": { "opened": 1601596800, "o": 0.23813, "h": 0.23937, "l": 0.22829, "c": 0.23386, "v": 146884020.3, "qv": 34176222.851323, "taker_buy_qv": 16377928.383083, "taker_buy_valid": 1 }, "1601683200": { "opened": 1601683200, "o": 0.23387, "h": 0.23499, "l": 0.23254, "c": 0.23273, "v": 59902666.5, "qv": 13997096.9467, "taker_buy_qv": 6981141.291898, "taker_buy_valid": 1 }, "1601769600": { "opened": 1601769600, "o": 0.23274, "h": 0.25024, "l": 0.23159, "c": 0.24794, "v": 157014929.5, "qv": 37951261.265445, "taker_buy_qv": 20374544.237617, "taker_buy_valid": 1 }, "1601856000": { "opened": 1601856000, "o": 0.24794, "h": 0.25442, "l": 0.24628, "c": 0.2503, "v": 228844024.4, "qv": 57235368.600163, "taker_buy_qv": 28705184.736328, "taker_buy_valid": 1 }, "1601942400": { "opened": 1601942400, "o": 0.25034, "h": 0.25932, "l": 0.24021, "c": 0.24545, "v": 378003616.4, "qv": 94929219.472188, "taker_buy_qv": 46432903.820834, "taker_buy_valid": 1 }, "1602028800": { "opened": 1602028800, "o": 0.24549, "h": 0.25141, "l": 0.24077, "c": 0.2487, "v": 177097434.2, "qv": 43649107.300601, "taker_buy_qv": 21451869.705358, "taker_buy_valid": 1 }, "1602115200": { "opened": 1602115200, "o": 0.24871, "h": 0.25297, "l": 0.24206, "c": 0.25141, "v": 197900153.1, "qv": 49015452.564364, "taker_buy_qv": 24313486.330839, "taker_buy_valid": 1 }, "1602201600": { "opened": 1602201600, "o": 0.25141, "h": 0.25665, "l": 0.24935, "c": 0.25293, "v": 192476557.6, "qv": 48500548.309277, "taker_buy_qv": 24044242.814059, "taker_buy_valid": 1 }, "1602288000": { "opened": 1602288000, "o": 0.25293, "h": 0.26071, "l": 0.25265, "c": 0.25402, "v": 165954957.2, "qv": 42523830.303293, "taker_buy_qv": 20407357.070713, "taker_buy_valid": 1 }, "1602374400": { "opened": 1602374400, "o": 0.25401, "h": 0.25842, "l": 0.25321, "c": 0.25544, "v": 129208149.4, "qv": 33068068.215823, "taker_buy_qv": 16247005.200767, "taker_buy_valid": 1 }, "1602460800": { "opened": 1602460800, "o": 0.25545, "h": 0.25826, "l": 0.24732, "c": 0.25603, "v": 225658413.6, "qv": 57452750.353896, "taker_buy_qv": 28137725.450218, "taker_buy_valid": 1 }, "1602547200": { "opened": 1602547200, "o": 0.25602, "h": 0.25997, "l": 0.25267, "c": 0.2565, "v": 232496747.4, "qv": 59570256.079706, "taker_buy_qv": 29594269.634612, "taker_buy_valid": 1 }, "1602633600": { "opened": 1602633600, "o": 0.25658, "h": 0.2584, "l": 0.24593, "c": 0.24906, "v": 200090976.7, "qv": 50509873.509913, "taker_buy_qv": 24748217.094883, "taker_buy_valid": 1 }, "1602720000": { "opened": 1602720000, "o": 0.24906, "h": 0.25014, "l": 0.24287, "c": 0.24596, "v": 157801611.0, "qv": 38896100.048339, "taker_buy_qv": 19004963.326938, "taker_buy_valid": 1 }, "1602806400": { "opened": 1602806400, "o": 0.24584, "h": 0.24787, "l": 0.2375, "c": 0.24011, "v": 149640393.0, "qv": 36128367.830974, "taker_buy_qv": 17446535.562377, "taker_buy_valid": 1 }, "1602892800": { "opened": 1602892800, "o": 0.24014, "h": 0.24329, "l": 0.23853, "c": 0.24057, "v": 76204228.7, "qv": 18367534.830073, "taker_buy_qv": 8500188.560389, "taker_buy_valid": 1 }, "1602979200": { "opened": 1602979200, "o": 0.24059, "h": 0.24362, "l": 0.24005, "c": 0.24221, "v": 59622713.2, "qv": 14427329.696737, "taker_buy_qv": 7105256.780808, "taker_buy_valid": 1 }, "1603065600": { "opened": 1603065600, "o": 0.2422, "h": 0.24945, "l": 0.24011, "c": 0.24558, "v": 144261234.7, "qv": 35439791.433392, "taker_buy_qv": 17366066.284985, "taker_buy_valid": 1 }, "1603152000": { "opened": 1603152000, "o": 0.24557, "h": 0.25039, "l": 0.2411, "c": 0.24322, "v": 142586108.2, "qv": 34925003.950024, "taker_buy_qv": 16152498.604432, "taker_buy_valid": 1 }, "1603238400": { "opened": 1603238400, "o": 0.24324, "h": 0.25555, "l": 0.24249, "c": 0.25088, "v": 213403919.3, "qv": 53312284.345912, "taker_buy_qv": 26460881.162909, "taker_buy_valid": 1 }, "1603324800": { "opened": 1603324800, "o": 0.2508, "h": 0.26357, "l": 0.25077, "c": 0.25709, "v": 262479836.1, "qv": 67897774.180178, "taker_buy_qv": 34030653.261396, "taker_buy_valid": 1 }, "1603411200": { "opened": 1603411200, "o": 0.25703, "h": 0.25921, "l": 0.25005, "c": 0.25471, "v": 145732428.5, "qv": 37255585.126815, "taker_buy_qv": 17898111.065494, "taker_buy_valid": 1 }, "1603497600": { "opened": 1603497600, "o": 0.25472, "h": 0.25763, "l": 0.25253, "c": 0.2562, "v": 71861131.8, "qv": 18346177.888177, "taker_buy_qv": 8651736.956256, "taker_buy_valid": 1 }, "1603584000": { "opened": 1603584000, "o": 0.2562, "h": 0.25714, "l": 0.25105, "c": 0.25313, "v": 70096933.8, "qv": 17779246.308911, "taker_buy_qv": 8293440.830847, "taker_buy_valid": 1 }, "1603670400": { "opened": 1603670400, "o": 0.25313, "h": 0.2591, "l": 0.24341, "c": 0.2481, "v": 153008505.9, "qv": 38536423.228923, "taker_buy_qv": 17646706.867095, "taker_buy_valid": 1 }, "1603756800": { "opened": 1603756800, "o": 0.24811, "h": 0.25398, "l": 0.24743, "c": 0.25273, "v": 125197583.4, "qv": 31443533.490029, "taker_buy_qv": 15627661.849377, "taker_buy_valid": 1 }, "1603843200": { "opened": 1603843200, "o": 0.25273, "h": 0.25666, "l": 0.2444, "c": 0.2454, "v": 152758067.2, "qv": 38044417.438282, "taker_buy_qv": 18350323.749712, "taker_buy_valid": 1 }, "1603929600": { "opened": 1603929600, "o": 0.2454, "h": 0.24702, "l": 0.2396, "c": 0.24239, "v": 127858202.6, "qv": 31205978.45702, "taker_buy_qv": 15099394.327746, "taker_buy_valid": 1 }, "1604016000": { "opened": 1604016000, "o": 0.24232, "h": 0.24402, "l": 0.23057, "c": 0.23905, "v": 133423159.8, "qv": 31703289.82017, "taker_buy_qv": 15235583.866984, "taker_buy_valid": 1 }, "1604102400": { "opened": 1604102400, "o": 0.23906, "h": 0.24351, "l": 0.23743, "c": 0.23968, "v": 84576060.9, "qv": 20324011.512796, "taker_buy_qv": 10288873.500436, "taker_buy_valid": 1 }, "1604188800": { "opened": 1604188800, "o": 0.2396, "h": 0.24138, "l": 0.23648, "c": 0.23999, "v": 64775047.6, "qv": 15489254.777157, "taker_buy_qv": 7722856.877635, "taker_buy_valid": 1 }, "1604275200": { "opened": 1604275200, "o": 0.23999, "h": 0.2452, "l": 0.23264, "c": 0.23523, "v": 130300920.1, "qv": 30969679.633886, "taker_buy_qv": 15292544.978611, "taker_buy_valid": 1 }, "1604361600": { "opened": 1604361600, "o": 0.23526, "h": 0.24425, "l": 0.22772, "c": 0.2396, "v": 213624345.8, "qv": 50432667.449816, "taker_buy_qv": 26411583.586167, "taker_buy_valid": 1 }, "1604448000": { "opened": 1604448000, "o": 0.2396, "h": 0.24045, "l": 0.23213, "c": 0.23758, "v": 175258053.1, "qv": 41444809.320879, "taker_buy_qv": 21772152.783898, "taker_buy_valid": 1 }, "1604534400": { "opened": 1604534400, "o": 0.23759, "h": 0.24743, "l": 0.23712, "c": 0.24561, "v": 220616913.3, "qv": 53398705.87834, "taker_buy_qv": 27441878.699546, "taker_buy_valid": 1 }, "1604620800": { "opened": 1604620800, "o": 0.24569, "h": 0.2614, "l": 0.24508, "c": 0.25863, "v": 289253502.7, "qv": 73660073.770537, "taker_buy_qv": 37102421.748163, "taker_buy_valid": 1 }, "1604707200": { "opened": 1604707200, "o": 0.2586, "h": 0.26733, "l": 0.24419, "c": 0.2491, "v": 263707018.0, "qv": 67744770.59906, "taker_buy_qv": 31440971.356961, "taker_buy_valid": 1 }, "1604793600": { "opened": 1604793600, "o": 0.24913, "h": 0.25701, "l": 0.24724, "c": 0.25374, "v": 119757768.6, "qv": 30293017.54379, "taker_buy_qv": 15201030.694608, "taker_buy_valid": 1 }, "1604880000": { "opened": 1604880000, "o": 0.25368, "h": 0.2562, "l": 0.24557, "c": 0.25059, "v": 161129039.0, "qv": 40400329.700759, "taker_buy_qv": 20401653.727799, "taker_buy_valid": 1 }, "1604966400": { "opened": 1604966400, "o": 0.25058, "h": 0.265, "l": 0.24806, "c": 0.2538, "v": 250018160.4, "qv": 64042649.826889, "taker_buy_qv": 31438164.046554, "taker_buy_valid": 1 }, "1605052800": { "opened": 1605052800, "o": 0.25379, "h": 0.26, "l": 0.25209, "c": 0.25581, "v": 155421758.6, "qv": 39896988.270745, "taker_buy_qv": 19977888.184366, "taker_buy_valid": 1 }, "1605139200": { "opened": 1605139200, "o": 0.25581, "h": 0.25818, "l": 0.2525, "c": 0.2549, "v": 139776053.7, "qv": 35653157.512493, "taker_buy_qv": 18358544.905964, "taker_buy_valid": 1 }, "1605225600": { "opened": 1605225600, "o": 0.2549, "h": 0.2659, "l": 0.2535, "c": 0.2659, "v": 193021203.1, "qv": 50106120.77904, "taker_buy_qv": 25406478.307488, "taker_buy_valid": 1 }, "1605312000": { "opened": 1605312000, "o": 0.26587, "h": 0.2777, "l": 0.26128, "c": 0.26824, "v": 319194414.6, "qv": 85844084.31263, "taker_buy_qv": 43074866.106644, "taker_buy_valid": 1 }, "1605398400": { "opened": 1605398400, "o": 0.26829, "h": 0.27677, "l": 0.26405, "c": 0.26954, "v": 224828544.8, "qv": 61029873.409176, "taker_buy_qv": 30151489.22238, "taker_buy_valid": 1 }, "1605484800": { "opened": 1605484800, "o": 0.26957, "h": 0.28998, "l": 0.26737, "c": 0.28813, "v": 321242912.3, "qv": 89951174.769696, "taker_buy_qv": 46692014.473307, "taker_buy_valid": 1 }, "1605571200": { "opened": 1605571200, "o": 0.28814, "h": 0.305, "l": 0.28722, "c": 0.30247, "v": 529073040.7, "qv": 158066984.773729, "taker_buy_qv": 83223356.567867, "taker_buy_valid": 1 }, "1605657600": { "opened": 1605657600, "o": 0.30247, "h": 0.30818, "l": 0.28055, "c": 0.29335, "v": 488657752.7, "qv": 143882251.992721, "taker_buy_qv": 72432491.153922, "taker_buy_valid": 1 }, "1605744000": { "opened": 1605744000, "o": 0.29333, "h": 0.30659, "l": 0.284, "c": 0.30358, "v": 361076482.2, "qv": 107051451.94677, "taker_buy_qv": 58310518.108579, "taker_buy_valid": 1 }, "1605830400": { "opened": 1605830400, "o": 0.30356, "h": 0.33091, "l": 0.29679, "c": 0.32991, "v": 484828433.3, "qv": 151151000.068398, "taker_buy_qv": 80126829.299051, "taker_buy_valid": 1 }, "1605916800": { "opened": 1605916800, "o": 0.32993, "h": 0.4695, "l": 0.32929, "c": 0.46283, "v": 1667089858.1, "qv": 665185391.442565, "taker_buy_qv": 338913175.473883, "taker_buy_valid": 1 }, "1606003200": { "opened": 1606003200, "o": 0.46283, "h": 0.49659, "l": 0.40155, "c": 0.44611, "v": 1873986909.8, "qv": 840784017.987635, "taker_buy_qv": 417635905.151602, "taker_buy_valid": 1 }, "1606089600": { "opened": 1606089600, "o": 0.44592, "h": 0.61984, "l": 0.43232, "c": 0.61579, "v": 1851054399.6, "qv": 962347929.293642, "taker_buy_qv": 485918677.390067, "taker_buy_valid": 1 }, "1606176000": { "opened": 1606176000, "o": 0.61562, "h": 0.78068, "l": 0.56777, "c": 0.694, "v": 2884741162.1, "qv": 1926961549.006279, "taker_buy_qv": 963641522.134697, "taker_buy_valid": 1 }, "1606262400": { "opened": 1606262400, "o": 0.69399, "h": 0.725, "l": 0.58405, "c": 0.63022, "v": 1690578550.2, "qv": 1118433083.087708, "taker_buy_qv": 549376323.084482, "taker_buy_valid": 1 }, "1606348800": { "opened": 1606348800, "o": 0.63024, "h": 0.652, "l": 0.456, "c": 0.53654, "v": 2334291327.2, "qv": 1245423133.082161, "taker_buy_qv": 616080440.840402, "taker_buy_valid": 1 }, "1606435200": { "opened": 1606435200, "o": 0.53649, "h": 0.58669, "l": 0.50345, "c": 0.5623, "v": 1241200699.6, "qv": 673153678.076203, "taker_buy_qv": 337251320.9109, "taker_buy_valid": 1 }, "1606521600": { "opened": 1606521600, "o": 0.5625, "h": 0.64888, "l": 0.5387, "c": 0.62579, "v": 1276241318.5, "qv": 765827539.010403, "taker_buy_qv": 382872357.856141, "taker_buy_valid": 1 }, "1606608000": { "opened": 1606608000, "o": 0.62573, "h": 0.637, "l": 0.58285, "c": 0.60543, "v": 857628664.8, "qv": 524064378.113816, "taker_buy_qv": 265196487.47703, "taker_buy_valid": 1 }, "1606694400": { "opened": 1606694400, "o": 0.60543, "h": 0.6791, "l": 0.59881, "c": 0.66417, "v": 1178919882.3, "qv": 753345635.265384, "taker_buy_qv": 370260926.42268, "taker_buy_valid": 1 }, "1606780800": { "opened": 1606780800, "o": 0.66378, "h": 0.681, "l": 0.56401, "c": 0.61088, "v": 1075049125.0, "qv": 686847842.126497, "taker_buy_qv": 329232253.133672, "taker_buy_valid": 1 }, "1606867200": { "opened": 1606867200, "o": 0.6113, "h": 0.6368, "l": 0.59455, "c": 0.62972, "v": 593876086.8, "qv": 365585853.26122, "taker_buy_qv": 182448058.96275, "taker_buy_valid": 1 }, "1606953600": { "opened": 1606953600, "o": 0.62969, "h": 0.6418, "l": 0.6149, "c": 0.63046, "v": 392655662.9, "qv": 246271840.092999, "taker_buy_qv": 122306565.736244, "taker_buy_valid": 1 }, "1607040000": { "opened": 1607040000, "o": 0.63046, "h": 0.6342, "l": 0.54253, "c": 0.55367, "v": 662141348.0, "qv": 389782264.85841, "taker_buy_qv": 184768216.410477, "taker_buy_valid": 1 }, "1607126400": { "opened": 1607126400, "o": 0.55355, "h": 0.59628, "l": 0.54833, "c": 0.58517, "v": 432888774.1, "qv": 250932396.48905, "taker_buy_qv": 125005515.207186, "taker_buy_valid": 1 }, "1607212800": { "opened": 1607212800, "o": 0.58516, "h": 0.62801, "l": 0.57907, "c": 0.62107, "v": 639023167.7, "qv": 387889035.538819, "taker_buy_qv": 196224866.590064, "taker_buy_valid": 1 }, "1607299200": { "opened": 1607299200, "o": 0.62096, "h": 0.624, "l": 0.59084, "c": 0.60818, "v": 386644252.1, "qv": 235094193.699529, "taker_buy_qv": 114793640.625712, "taker_buy_valid": 1 }, "1607385600": { "opened": 1607385600, "o": 0.60822, "h": 0.61048, "l": 0.55, "c": 0.5589, "v": 500942717.0, "qv": 293197052.256611, "taker_buy_qv": 138050370.241557, "taker_buy_valid": 1 }, "1607472000": { "opened": 1607472000, "o": 0.55897, "h": 0.60544, "l": 0.50383, "c": 0.58265, "v": 927273510.3, "qv": 510964260.483071, "taker_buy_qv": 260404343.506099, "taker_buy_valid": 1 }, "1607558400": { "opened": 1607558400, "o": 0.58284, "h": 0.58848, "l": 0.55318, "c": 0.57267, "v": 558676539.1, "qv": 319869975.206341, "taker_buy_qv": 157552115.172461, "taker_buy_valid": 1 }, "1607644800": { "opened": 1607644800, "o": 0.57267, "h": 0.58697, "l": 0.52594, "c": 0.54945, "v": 952325951.7, "qv": 529070040.377017, "taker_buy_qv": 267204042.700556, "taker_buy_valid": 1 }, "1607731200": { "opened": 1607731200, "o": 0.54847, "h": 0.55102, "l": 0.48521, "c": 0.50658, "v": 997933196.6, "qv": 515199855.292531, "taker_buy_qv": 253971378.181627, "taker_buy_valid": 1 }, "1607817600": { "opened": 1607817600, "o": 0.50658, "h": 0.5278, "l": 0.4855, "c": 0.51365, "v": 602985171.9, "qv": 307920815.128821, "taker_buy_qv": 149731183.543698, "taker_buy_valid": 1 }, "1607904000": { "opened": 1607904000, "o": 0.51366, "h": 0.51852, "l": 0.48901, "c": 0.4974, "v": 375701995.0, "qv": 188157111.950966, "taker_buy_qv": 89684588.706922, "taker_buy_valid": 1 }, "1607990400": { "opened": 1607990400, "o": 0.49737, "h": 0.50715, "l": 0.46433, "c": 0.46793, "v": 514053464.1, "qv": 247959761.427087, "taker_buy_qv": 117852527.455337, "taker_buy_valid": 1 }, "1608076800": { "opened": 1608076800, "o": 0.46793, "h": 0.57477, "l": 0.43722, "c": 0.56941, "v": 1249912571.2, "qv": 618850157.504063, "taker_buy_qv": 304184386.466032, "taker_buy_valid": 1 }, "1608163200": { "opened": 1608163200, "o": 0.56938, "h": 0.65852, "l": 0.5358, "c": 0.5769, "v": 1801379927.6, "qv": 1061411734.895644, "taker_buy_qv": 522843564.330024, "taker_buy_valid": 1 }, "1608249600": { "opened": 1608249600, "o": 0.57685, "h": 0.61346, "l": 0.55101, "c": 0.58337, "v": 970255895.5, "qv": 562936094.726901, "taker_buy_qv": 273899593.039061, "taker_buy_valid": 1 }, "1608336000": { "opened": 1608336000, "o": 0.58335, "h": 0.60377, "l": 0.56588, "c": 0.57666, "v": 614731783.6, "qv": 358870636.706041, "taker_buy_qv": 179327688.459319, "taker_buy_valid": 1 }, "1608422400": { "opened": 1608422400, "o": 0.57692, "h": 0.58658, "l": 0.5287, "c": 0.55586, "v": 544352722.1, "qv": 310455066.216071, "taker_buy_qv": 148709545.84475, "taker_buy_valid": 1 }, "1608508800": { "opened": 1608508800, "o": 0.55576, "h": 0.56935, "l": 0.49825, "c": 0.51445, "v": 593235772.1, "qv": 317815563.941486, "taker_buy_qv": 153504630.62217, "taker_buy_valid": 1 }, "1608595200": { "opened": 1608595200, "o": 0.51469, "h": 0.52213, "l": 0.40215, "c": 0.44642, "v": 1509931701.2, "qv": 702363072.807373, "taker_buy_qv": 343285501.842753, "taker_buy_valid": 1 }, "1608681600": { "opened": 1608681600, "o": 0.44636, "h": 0.44842, "l": 0.21164, "c": 0.2605, "v": 4553848887.4, "qv": 1486807317.120062, "taker_buy_qv": 713226594.521578, "taker_buy_valid": 1 }, "1608768000": { "opened": 1608768000, "o": 0.2605, "h": 0.3778, "l": 0.24003, "c": 0.33863, "v": 3822010234.7, "qv": 1078318896.969619, "taker_buy_qv": 548998828.534879, "taker_buy_valid": 1 }, "1608854400": { "opened": 1608854400, "o": 0.33865, "h": 0.3855, "l": 0.2797, "c": 0.31768, "v": 3342216004.0, "qv": 1115617187.970133, "taker_buy_qv": 553984490.884771, "taker_buy_valid": 1 }, "1608940800": { "opened": 1608940800, "o": 0.3179, "h": 0.32723, "l": 0.28303, "c": 0.29481, "v": 1685723998.7, "qv": 514901209.79865, "taker_buy_qv": 256020985.009085, "taker_buy_valid": 1 }, "1609027200": { "opened": 1609027200, "o": 0.29484, "h": 0.312, "l": 0.266, "c": 0.28407, "v": 1453625832.0, "qv": 422815733.678889, "taker_buy_qv": 210890535.027499, "taker_buy_valid": 1 }, "1609113600": { "opened": 1609113600, "o": 0.28401, "h": 0.31, "l": 0.2341, "c": 0.24845, "v": 1547274302.2, "qv": 427264401.087717, "taker_buy_qv": 202732311.656081, "taker_buy_valid": 1 }, "1609200000": { "opened": 1609200000, "o": 0.24832, "h": 0.25167, "l": 0.17351, "c": 0.22142, "v": 4215576309.2, "qv": 912641375.416483, "taker_buy_qv": 448957356.519486, "taker_buy_valid": 1 }, "1609286400": { "opened": 1609286400, "o": 0.22142, "h": 0.23665, "l": 0.19186, "c": 0.21138, "v": 2578637039.1, "qv": 545797740.259575, "taker_buy_qv": 273384168.600726, "taker_buy_valid": 1 }, "1609372800": { "opened": 1609372800, "o": 0.21133, "h": 0.22949, "l": 0.20521, "c": 0.21959, "v": 1391876889.9, "qv": 302605100.002844, "taker_buy_qv": 150547799.146972, "taker_buy_valid": 1 }, "1609459200": { "opened": 1609459200, "o": 0.21953, "h": 0.25, "l": 0.216, "c": 0.23746, "v": 1490489727.4, "qv": 351730366.621461, "taker_buy_qv": 178883309.527251, "taker_buy_valid": 1 }, "1609545600": { "opened": 1609545600, "o": 0.2374, "h": 0.23823, "l": 0.21084, "c": 0.22064, "v": 1134029208.3, "qv": 256890338.077948, "taker_buy_qv": 125566214.946076, "taker_buy_valid": 1 }, "1609632000": { "opened": 1609632000, "o": 0.22064, "h": 0.23852, "l": 0.215, "c": 0.2254, "v": 1178158964.4, "qv": 263559996.334464, "taker_buy_qv": 132569812.461352, "taker_buy_valid": 1 }, "1609718400": { "opened": 1609718400, "o": 0.2254, "h": 0.26091, "l": 0.218, "c": 0.23565, "v": 1518296110.4, "qv": 355687350.480361, "taker_buy_qv": 177685964.791882, "taker_buy_valid": 1 }, "1609804800": { "opened": 1609804800, "o": 0.23568, "h": 0.24269, "l": 0.21774, "c": 0.22573, "v": 1184439077.1, "qv": 271653748.912711, "taker_buy_qv": 132163077.282364, "taker_buy_valid": 1 }, "1609891200": { "opened": 1609891200, "o": 0.22577, "h": 0.2745, "l": 0.22139, "c": 0.24854, "v": 1776262975.4, "qv": 429156673.649992, "taker_buy_qv": 219288921.988838, "taker_buy_valid": 1 }, "1609977600": { "opened": 1609977600, "o": 0.24856, "h": 0.37, "l": 0.2453, "c": 0.32389, "v": 3863585524.3, "qv": 1218860817.912378, "taker_buy_qv": 617878768.300692, "taker_buy_valid": 1 }, "1610064000": { "opened": 1610064000, "o": 0.32389, "h": 0.3467, "l": 0.28487, "c": 0.32032, "v": 2029015562.5, "qv": 642118744.307826, "taker_buy_qv": 319549251.688014, "taker_buy_valid": 1 }, "1610150400": { "opened": 1610150400, "o": 0.32049, "h": 0.3395, "l": 0.30523, "c": 0.32419, "v": 1177910308.9, "qv": 378279817.306759, "taker_buy_qv": 187554326.955548, "taker_buy_valid": 1 }, "1610236800": { "opened": 1610236800, "o": 0.32419, "h": 0.368, "l": 0.28708, "c": 0.31491, "v": 1717325406.4, "qv": 567099789.194815, "taker_buy_qv": 281043372.489524, "taker_buy_valid": 1 }, "1610323200": { "opened": 1610323200, "o": 0.31487, "h": 0.31627, "l": 0.25343, "c": 0.28743, "v": 1978427132.4, "qv": 553944535.047912, "taker_buy_qv": 271640783.100068, "taker_buy_valid": 1 }, "1610409600": { "opened": 1610409600, "o": 0.28742, "h": 0.31003, "l": 0.27743, "c": 0.29254, "v": 1100343591.0, "qv": 323719332.688381, "taker_buy_qv": 160946701.936587, "taker_buy_valid": 1 }, "1610496000": { "opened": 1610496000, "o": 0.29241, "h": 0.31, "l": 0.2848, "c": 0.30582, "v": 764981853.9, "qv": 227883371.965583, "taker_buy_qv": 115682562.131546, "taker_buy_valid": 1 }, "1610582400": { "opened": 1610582400, "o": 0.3057, "h": 0.309, "l": 0.28334, "c": 0.29642, "v": 887903603.5, "qv": 262513956.21671, "taker_buy_qv": 132234525.627272, "taker_buy_valid": 1 }, "1610668800": { "opened": 1610668800, "o": 0.29648, "h": 0.30337, "l": 0.261, "c": 0.27991, "v": 844991903.5, "qv": 240600936.030388, "taker_buy_qv": 115502298.750689, "taker_buy_valid": 1 }, "1610755200": { "opened": 1610755200, "o": 0.27987, "h": 0.29666, "l": 0.27503, "c": 0.27924, "v": 749907244.4, "qv": 213356467.698998, "taker_buy_qv": 108386062.668611, "taker_buy_valid": 1 }, "1610841600": { "opened": 1610841600, "o": 0.2792, "h": 0.28572, "l": 0.26846, "c": 0.27746, "v": 543053977.8, "qv": 150338386.635075, "taker_buy_qv": 74205853.842566, "taker_buy_valid": 1 }, "1610928000": { "opened": 1610928000, "o": 0.27741, "h": 0.28875, "l": 0.27144, "c": 0.28528, "v": 536544377.1, "qv": 151122037.34263, "taker_buy_qv": 74579307.845267, "taker_buy_valid": 1 }, "1611014400": { "opened": 1611014400, "o": 0.28529, "h": 0.33, "l": 0.28396, "c": 0.29396, "v": 1267033309.6, "qv": 385029745.38853, "taker_buy_qv": 190940128.808396, "taker_buy_valid": 1 }, "1611100800": { "opened": 1611100800, "o": 0.29395, "h": 0.31184, "l": 0.28, "c": 0.29539, "v": 850365454.5, "qv": 247845672.785467, "taker_buy_qv": 121483094.282338, "taker_buy_valid": 1 }, "1611187200": { "opened": 1611187200, "o": 0.29553, "h": 0.30797, "l": 0.25992, "c": 0.26802, "v": 921433965.4, "qv": 261379757.938529, "taker_buy_qv": 124248795.0619, "taker_buy_valid": 1 }, "1611273600": { "opened": 1611273600, "o": 0.26786, "h": 0.27826, "l": 0.24021, "c": 0.27217, "v": 799861140.3, "qv": 212058886.99997, "taker_buy_qv": 107506135.575263, "taker_buy_valid": 1 }, "1611360000": { "opened": 1611360000, "o": 0.27216, "h": 0.28356, "l": 0.26545, "c": 0.27167, "v": 446546595.4, "qv": 122131855.331534, "taker_buy_qv": 60719849.815501, "taker_buy_valid": 1 }, "1611446400": { "opened": 1611446400, "o": 0.27169, "h": 0.27798, "l": 0.26804, "c": 0.27339, "v": 353391385.9, "qv": 96574389.387948, "taker_buy_qv": 47328388.189743, "taker_buy_valid": 1 }, "1611532800": { "opened": 1611532800, "o": 0.27335, "h": 0.285, "l": 0.26679, "c": 0.26757, "v": 483145818.4, "qv": 133188951.448691, "taker_buy_qv": 65195938.719439, "taker_buy_valid": 1 }, "1611619200": { "opened": 1611619200, "o": 0.26751, "h": 0.27095, "l": 0.258, "c": 0.26834, "v": 383692292.1, "qv": 101956457.832435, "taker_buy_qv": 47961394.996731, "taker_buy_valid": 1 }, "1611705600": { "opened": 1611705600, "o": 0.26837, "h": 0.26871, "l": 0.24388, "c": 0.25039, "v": 468085255.1, "qv": 119454680.469665, "taker_buy_qv": 56215704.782885, "taker_buy_valid": 1 }, "1611792000": { "opened": 1611792000, "o": 0.25058, "h": 0.27, "l": 0.24699, "c": 0.26407, "v": 496218434.0, "qv": 128796097.246275, "taker_buy_qv": 66027735.906474, "taker_buy_valid": 1 }, "1611878400": { "opened": 1611878400, "o": 0.26413, "h": 0.31724, "l": 0.25915, "c": 0.2829, "v": 1695844598.8, "qv": 482447395.073534, "taker_buy_qv": 241602066.65521, "taker_buy_valid": 1 }, "1611964800": { "opened": 1611964800, "o": 0.2829, "h": 0.5178, "l": 0.278, "c": 0.44372, "v": 5872830448.0, "qv": 2280599179.36687, "taker_buy_qv": 1165945613.123187, "taker_buy_valid": 1 }, "1612051200": { "opened": 1612051200, "o": 0.44369, "h": 0.51, "l": 0.385, "c": 0.49507, "v": 4524657686.8, "qv": 2080703862.129768, "taker_buy_qv": 1041373274.821615, "taker_buy_valid": 1 }, "1612137600": { "opened": 1612137600, "o": 0.49516, "h": 0.755, "l": 0.35928, "c": 0.37106, "v": 8608358082.6, "qv": 4589983778.525757, "taker_buy_qv": 2255512991.450664, "taker_buy_valid": 1 }, "1612224000": { "opened": 1612224000, "o": 0.37123, "h": 0.41123, "l": 0.3401, "c": 0.37254, "v": 2091912007.8, "qv": 784141246.925064, "taker_buy_qv": 389356391.62069, "taker_buy_valid": 1 }, "1612310400": { "opened": 1612310400, "o": 0.37254, "h": 0.419, "l": 0.37254, "c": 0.39721, "v": 1388316884.0, "qv": 539893636.834907, "taker_buy_qv": 268305113.869265, "taker_buy_valid": 1 }, "1612396800": { "opened": 1612396800, "o": 0.39721, "h": 0.48159, "l": 0.37885, "c": 0.44545, "v": 2283530912.6, "qv": 960323654.471758, "taker_buy_qv": 483846474.244414, "taker_buy_valid": 1 }, "1612483200": { "opened": 1612483200, "o": 0.44535, "h": 0.47222, "l": 0.4241, "c": 0.45219, "v": 1545115910.3, "qv": 688979088.776413, "taker_buy_qv": 343369552.356622, "taker_buy_valid": 1 }, "1612569600": { "opened": 1612569600, "o": 0.45195, "h": 0.45688, "l": 0.42, "c": 0.44307, "v": 875771045.9, "qv": 386022330.254404, "taker_buy_qv": 190186304.61358, "taker_buy_valid": 1 }, "1612656000": { "opened": 1612656000, "o": 0.44307, "h": 0.45089, "l": 0.39123, "c": 0.41849, "v": 1141620049.1, "qv": 486363286.059079, "taker_buy_qv": 238320586.784564, "taker_buy_valid": 1 }, "1612742400": { "opened": 1612742400, "o": 0.41848, "h": 0.4692, "l": 0.4125, "c": 0.45099, "v": 1149266957.3, "qv": 505332982.467878, "taker_buy_qv": 255900113.889425, "taker_buy_valid": 1 }, "1612828800": { "opened": 1612828800, "o": 0.45098, "h": 0.49, "l": 0.44901, "c": 0.47636, "v": 1273716203.3, "qv": 594781548.27888, "taker_buy_qv": 301021831.4086, "taker_buy_valid": 1 }, "1612915200": { "opened": 1612915200, "o": 0.47637, "h": 0.54224, "l": 0.45, "c": 0.50429, "v": 2024774430.6, "qv": 1012450835.781283, "taker_buy_qv": 506431248.655035, "taker_buy_valid": 1 }, "1613001600": { "opened": 1613001600, "o": 0.50422, "h": 0.53545, "l": 0.49982, "c": 0.52806, "v": 961402272.2, "qv": 498922643.591832, "taker_buy_qv": 242598107.59061, "taker_buy_valid": 1 }, "1613088000": { "opened": 1613088000, "o": 0.52824, "h": 0.61922, "l": 0.51871, "c": 0.609, "v": 1672053608.3, "qv": 956721161.371605, "taker_buy_qv": 500846741.654998, "taker_buy_valid": 1 }, "1613174400": { "opened": 1613174400, "o": 0.609, "h": 0.64244, "l": 0.54306, "c": 0.63309, "v": 1595483419.3, "qv": 966760308.901824, "taker_buy_qv": 487189436.348392, "taker_buy_valid": 1 }, "1613260800": { "opened": 1613260800, "o": 0.63309, "h": 0.63981, "l": 0.56111, "c": 0.59211, "v": 1010016902.3, "qv": 608849180.303591, "taker_buy_qv": 298240198.996032, "taker_buy_valid": 1 }, "1613347200": { "opened": 1613347200, "o": 0.59217, "h": 0.6043, "l": 0.50891, "c": 0.54976, "v": 1222510382.9, "qv": 682566427.159418, "taker_buy_qv": 333402613.460588, "taker_buy_valid": 1 }, "1613433600": { "opened": 1613433600, "o": 0.54987, "h": 0.58005, "l": 0.48111, "c": 0.51995, "v": 1153641290.1, "qv": 617505050.665783, "taker_buy_qv": 301850288.263714, "taker_buy_valid": 1 }, "1613520000": { "opened": 1613520000, "o": 0.5198, "h": 0.55751, "l": 0.49336, "c": 0.53467, "v": 908599648.5, "qv": 483480822.986445, "taker_buy_qv": 242382555.441204, "taker_buy_valid": 1 }, "1613606400": { "opened": 1613606400, "o": 0.5346, "h": 0.55995, "l": 0.51901, "c": 0.53204, "v": 761631484.1, "qv": 410813120.460258, "taker_buy_qv": 204698989.255464, "taker_buy_valid": 1 }, "1613692800": { "opened": 1613692800, "o": 0.53217, "h": 0.58195, "l": 0.5131, "c": 0.56465, "v": 1130348604.3, "qv": 621007938.394041, "taker_buy_qv": 308111839.377265, "taker_buy_valid": 1 }, "1613779200": { "opened": 1613779200, "o": 0.56478, "h": 0.58235, "l": 0.47231, "c": 0.51167, "v": 1247480282.2, "qv": 679894672.341166, "taker_buy_qv": 337315702.509953, "taker_buy_valid": 1 }, "1613865600": { "opened": 1613865600, "o": 0.5115, "h": 0.55858, "l": 0.50311, "c": 0.54468, "v": 1017475385.1, "qv": 542004027.418675, "taker_buy_qv": 267210477.7492, "taker_buy_valid": 1 }, "1613952000": { "opened": 1613952000, "o": 0.54468, "h": 0.65155, "l": 0.51, "c": 0.56646, "v": 3572076523.4, "qv": 2066191522.766014, "taker_buy_qv": 1023494583.367404, "taker_buy_valid": 1 }, "1614038400": { "opened": 1614038400, "o": 0.56637, "h": 0.57172, "l": 0.365, "c": 0.47579, "v": 2563543339.6, "qv": 1207887539.425895, "taker_buy_qv": 574626638.149226, "taker_buy_valid": 1 }, "1614124800": { "opened": 1614124800, "o": 0.4758, "h": 0.49999, "l": 0.4512, "c": 0.4686, "v": 984714285.4, "qv": 471927159.816689, "taker_buy_qv": 237685361.792153, "taker_buy_valid": 1 }, "1614211200": { "opened": 1614211200, "o": 0.46864, "h": 0.48233, "l": 0.4244, "c": 0.43601, "v": 709823716.2, "qv": 329847166.287576, "taker_buy_qv": 161203124.269949, "taker_buy_valid": 1 }, "1614297600": { "opened": 1614297600, "o": 0.43599, "h": 0.45067, "l": 0.41111, "c": 0.42788, "v": 908467259.5, "qv": 390947843.286356, "taker_buy_qv": 194571990.699476, "taker_buy_valid": 1 }, "1614384000": { "opened": 1614384000, "o": 0.42794, "h": 0.45945, "l": 0.42681, "c": 0.43589, "v": 612147484.8, "qv": 270371729.780691, "taker_buy_qv": 135956547.114764, "taker_buy_valid": 1 }, "1614470400": { "opened": 1614470400, "o": 0.43586, "h": 0.43876, "l": 0.39268, "c": 0.41565, "v": 674797992.8, "qv": 279171271.502784, "taker_buy_qv": 137453360.092567, "taker_buy_valid": 1 }, "1614556800": { "opened": 1614556800, "o": 0.4157, "h": 0.454, "l": 0.41207, "c": 0.44537, "v": 600649056.6, "qv": 259430312.516534, "taker_buy_qv": 131679669.8827, "taker_buy_valid": 1 }, "1614643200": { "opened": 1614643200, "o": 0.44537, "h": 0.45532, "l": 0.42159, "c": 0.4357, "v": 645438020.0, "qv": 282458415.457801, "taker_buy_qv": 140411736.702496, "taker_buy_valid": 1 }, "1614729600": { "opened": 1614729600, "o": 0.43572, "h": 0.46869, "l": 0.43011, "c": 0.44846, "v": 642007609.0, "qv": 288542355.519115, "taker_buy_qv": 146331043.577852, "taker_buy_valid": 1 }, "1614816000": { "opened": 1614816000, "o": 0.44841, "h": 0.49449, "l": 0.43411, "c": 0.48096, "v": 1244989352.0, "qv": 576276593.911221, "taker_buy_qv": 291066310.138454, "taker_buy_valid": 1 }, "1614902400": { "opened": 1614902400, "o": 0.4812, "h": 0.48488, "l": 0.44575, "c": 0.45457, "v": 751282004.7, "qv": 344230596.124093, "taker_buy_qv": 168030913.73081, "taker_buy_valid": 1 }, "1614988800": { "opened": 1614988800, "o": 0.45441, "h": 0.4765, "l": 0.44901, "c": 0.46285, "v": 365972027.5, "qv": 168337881.577025, "taker_buy_qv": 83845152.630443, "taker_buy_valid": 1 }, "1615075200": { "opened": 1615075200, "o": 0.46292, "h": 0.4689, "l": 0.45641, "c": 0.46558, "v": 325973214.9, "qv": 151093370.735674, "taker_buy_qv": 76585186.853898, "taker_buy_valid": 1 }, "1615161600": { "opened": 1615161600, "o": 0.46579, "h": 0.48987, "l": 0.45505, "c": 0.47412, "v": 680852595.9, "qv": 321518987.206181, "taker_buy_qv": 163753623.750713, "taker_buy_valid": 1 }, "1615248000": { "opened": 1615248000, "o": 0.47413, "h": 0.48736, "l": 0.471, "c": 0.4849, "v": 495494329.0, "qv": 237676409.039218, "taker_buy_qv": 118653986.61235, "taker_buy_valid": 1 }, "1615334400": { "opened": 1615334400, "o": 0.48481, "h": 0.4887, "l": 0.4545, "c": 0.46155, "v": 597205849.7, "qv": 279457487.973426, "taker_buy_qv": 139398717.255185, "taker_buy_valid": 1 }, "1615420800": { "opened": 1615420800, "o": 0.4617, "h": 0.46427, "l": 0.44058, "c": 0.45187, "v": 535040848.2, "qv": 242133628.161213, "taker_buy_qv": 120647713.714861, "taker_buy_valid": 1 }, "1615507200": { "opened": 1615507200, "o": 0.45187, "h": 0.46488, "l": 0.42205, "c": 0.43934, "v": 665250842.7, "qv": 296752184.509377, "taker_buy_qv": 146504564.336349, "taker_buy_valid": 1 }, "1615593600": { "opened": 1615593600, "o": 0.43934, "h": 0.46646, "l": 0.43205, "c": 0.45787, "v": 547809975.2, "qv": 246625018.869059, "taker_buy_qv": 125245058.08637, "taker_buy_valid": 1 }, "1615680000": { "opened": 1615680000, "o": 0.45786, "h": 0.46155, "l": 0.43857, "c": 0.43905, "v": 415693265.6, "qv": 186867219.541913, "taker_buy_qv": 95528073.642198, "taker_buy_valid": 1 }, "1615766400": { "opened": 1615766400, "o": 0.439, "h": 0.44815, "l": 0.42268, "c": 0.43574, "v": 531041051.9, "qv": 232012451.405, "taker_buy_qv": 114263869.769719, "taker_buy_valid": 1 }, "1615852800": { "opened": 1615852800, "o": 0.43566, "h": 0.52221, "l": 0.42723, "c": 0.46024, "v": 1446818353.8, "qv": 683407174.157422, "taker_buy_qv": 344640785.243968, "taker_buy_valid": 1 }, "1615939200": { "opened": 1615939200, "o": 0.46037, "h": 0.48245, "l": 0.45317, "c": 0.4698, "v": 564997453.7, "qv": 263902659.484528, "taker_buy_qv": 132254085.245345, "taker_buy_valid": 1 }, "1616025600": { "opened": 1616025600, "o": 0.46993, "h": 0.4905, "l": 0.46558, "c": 0.46893, "v": 555296456.6, "qv": 263757843.889031, "taker_buy_qv": 131007016.35827, "taker_buy_valid": 1 }, "1616112000": { "opened": 1616112000, "o": 0.46899, "h": 0.47536, "l": 0.45848, "c": 0.46651, "v": 336947303.5, "qv": 158130280.805004, "taker_buy_qv": 74977649.888209, "taker_buy_valid": 1 }, "1616198400": { "opened": 1616198400, "o": 0.4665, "h": 0.54999, "l": 0.46424, "c": 0.52613, "v": 1164006494.7, "qv": 589598402.883497, "taker_buy_qv": 300308676.327398, "taker_buy_valid": 1 }, "1616284800": { "opened": 1616284800, "o": 0.52584, "h": 0.54691, "l": 0.49508, "c": 0.51651, "v": 879573341.3, "qv": 452720932.865974, "taker_buy_qv": 218626599.766437, "taker_buy_valid": 1 }, "1616371200": { "opened": 1616371200, "o": 0.51661, "h": 0.6, "l": 0.50082, "c": 0.5441, "v": 1648699048.0, "qv": 922895186.811096, "taker_buy_qv": 467311283.181536, "taker_buy_valid": 1 }, "1616457600": { "opened": 1616457600, "o": 0.54403, "h": 0.59638, "l": 0.5378, "c": 0.5498, "v": 1094151403.3, "qv": 620265578.732113, "taker_buy_qv": 312949493.398169, "taker_buy_valid": 1 }, "1616544000": { "opened": 1616544000, "o": 0.54945, "h": 0.56302, "l": 0.45212, "c": 0.48021, "v": 894167588.1, "qv": 467418386.243383, "taker_buy_qv": 227362848.182728, "taker_buy_valid": 1 }, "1616630400": { "opened": 1616630400, "o": 0.48022, "h": 0.5248, "l": 0.454, "c": 0.51058, "v": 914285330.6, "qv": 451595543.224611, "taker_buy_qv": 233157137.262554, "taker_buy_valid": 1 }, "1616716800": { "opened": 1616716800, "o": 0.51034, "h": 0.57689, "l": 0.50999, "c": 0.56357, "v": 737749968.5, "qv": 403613462.350171, "taker_buy_qv": 209769861.691589, "taker_buy_valid": 1 }, "1616803200": { "opened": 1616803200, "o": 0.56348, "h": 0.57464, "l": 0.5342, "c": 0.54752, "v": 455498717.7, "qv": 252238439.283737, "taker_buy_qv": 123299766.872627, "taker_buy_valid": 1 }, "1616889600": { "opened": 1616889600, "o": 0.54735, "h": 0.56075, "l": 0.53879, "c": 0.54552, "v": 341522011.5, "qv": 187521498.074165, "taker_buy_qv": 91566973.893835, "taker_buy_valid": 1 }, "1616976000": { "opened": 1616976000, "o": 0.5455, "h": 0.57082, "l": 0.54317, "c": 0.56538, "v": 534252547.3, "qv": 299295436.39772, "taker_buy_qv": 148447083.279652, "taker_buy_valid": 1 }, "1617062400": { "opened": 1617062400, "o": 0.56528, "h": 0.588, "l": 0.55903, "c": 0.5621, "v": 574769642.5, "qv": 328603814.092404, "taker_buy_qv": 169206412.674601, "taker_buy_valid": 1 }, "1617148800": { "opened": 1617148800, "o": 0.56207, "h": 0.57682, "l": 0.52624, "c": 0.56982, "v": 666984204.3, "qv": 368338400.037883, "taker_buy_qv": 180927938.587885, "taker_buy_valid": 1 }, "1617235200": { "opened": 1617235200, "o": 0.5698, "h": 0.59555, "l": 0.54864, "c": 0.57087, "v": 710919375.0, "qv": 403620335.990511, "taker_buy_qv": 200602213.263388, "taker_buy_valid": 1 }, "1617321600": { "opened": 1617321600, "o": 0.57061, "h": 0.61, "l": 0.56522, "c": 0.60701, "v": 800475396.4, "qv": 469092621.706064, "taker_buy_qv": 233325561.507353, "taker_buy_valid": 1 }, "1617408000": { "opened": 1617408000, "o": 0.60701, "h": 0.64262, "l": 0.573, "c": 0.57831, "v": 991064844.8, "qv": 610941357.367848, "taker_buy_qv": 306861796.421005, "taker_buy_valid": 1 }, "1617494400": { "opened": 1617494400, "o": 0.57836, "h": 0.63599, "l": 0.56591, "c": 0.635, "v": 664457346.2, "qv": 398033638.91737, "taker_buy_qv": 199241841.393512, "taker_buy_valid": 1 }, "1617580800": { "opened": 1617580800, "o": 0.63501, "h": 0.93999, "l": 0.6194, "c": 0.91584, "v": 3325470561.47, "qv": 2594712865.019058, "taker_buy_qv": 1346634736.8630877, "taker_buy_valid": 1 }, "1617667200": { "opened": 1617667200, "o": 0.91584, "h": 1.119, "l": 0.7931, "c": 1.09663, "v": 4053245753.09, "qv": 3956999209.7454834, "taker_buy_qv": 1998437481.1108766, "taker_buy_valid": 1 }, "1617753600": { "opened": 1617753600, "o": 1.09666, "h": 1.10882, "l": 0.856, "c": 0.91542, "v": 2128341583.9, "qv": 2057878537.577001, "taker_buy_qv": 1021567651.449644, "taker_buy_valid": 1 }, "1617840000": { "opened": 1617840000, "o": 0.91544, "h": 1.07294, "l": 0.90128, "c": 1.05599, "v": 1232242484.4, "qv": 1202251447.193933, "taker_buy_qv": 611627913.803939, "taker_buy_valid": 1 }, "1617926400": { "opened": 1617926400, "o": 1.05571, "h": 1.0849, "l": 0.9808, "c": 1.01721, "v": 964539570.1, "qv": 990383345.956822, "taker_buy_qv": 482658672.811909, "taker_buy_valid": 1 }, "1618012800": { "opened": 1618012800, "o": 1.01754, "h": 1.399, "l": 1.00617, "c": 1.3728, "v": 2713439019.68, "qv": 3353669231.6680913, "taker_buy_qv": 1728375333.3715444, "taker_buy_valid": 1 }, "1618099200": { "opened": 1618099200, "o": 1.37215, "h": 1.5, "l": 1.305, "c": 1.35118, "v": 1972667902.4, "qv": 2759553621.651804, "taker_buy_qv": 1389742921.363043, "taker_buy_valid": 1 }, "1618185600": { "opened": 1618185600, "o": 1.35118, "h": 1.475, "l": 1.31804, "c": 1.46843, "v": 1129501823.8, "qv": 1551301546.996534, "taker_buy_qv": 792988369.008769, "taker_buy_valid": 1 }, "1618272000": { "opened": 1618272000, "o": 1.4685, "h": 1.88888, "l": 1.41778, "c": 1.79611, "v": 2515240116.42, "qv": 4232701999.743603, "taker_buy_qv": 2138616731.862263, "taker_buy_valid": 1 }, "1618358400": { "opened": 1618358400, "o": 1.79607, "h": 1.96689, "l": 1.56001, "c": 1.83468, "v": 2119704174.5, "qv": 3790184503.519214, "taker_buy_qv": 1894557297.61439, "taker_buy_valid": 1 }, "1618444800": { "opened": 1618444800, "o": 1.83396, "h": 1.885, "l": 1.65243, "c": 1.75781, "v": 1124377879.6, "qv": 1972494342.045326, "taker_buy_qv": 993038149.813273, "taker_buy_valid": 1 }, "1618531200": { "opened": 1618531200, "o": 1.75781, "h": 1.81041, "l": 1.42, "c": 1.54805, "v": 1805450664.8, "qv": 2928098753.87874, "taker_buy_qv": 1432549529.462522, "taker_buy_valid": 1 }, "1618617600": { "opened": 1618617600, "o": 1.54805, "h": 1.74163, "l": 1.52991, "c": 1.53896, "v": 1108826379.5, "qv": 1795844763.135436, "taker_buy_qv": 892183246.737899, "taker_buy_valid": 1 }, "1618704000": { "opened": 1618704000, "o": 1.53988, "h": 1.56505, "l": 1.16, "c": 1.40797, "v": 2048345301.6, "qv": 2726554646.230822, "taker_buy_qv": 1342245555.310762, "taker_buy_valid": 1 }, "1618790400": { "opened": 1618790400, "o": 1.40797, "h": 1.5339, "l": 1.251, "c": 1.30945, "v": 1608073829.4, "qv": 2226346359.837807, "taker_buy_qv": 1104372358.573727, "taker_buy_valid": 1 }, "1618876800": { "opened": 1618876800, "o": 1.30941, "h": 1.44796, "l": 1.18, "c": 1.38501, "v": 1522196293.5, "qv": 1998260575.197018, "taker_buy_qv": 1013116136.319611, "taker_buy_valid": 1 }, "1618963200": { "opened": 1618963200, "o": 1.385, "h": 1.4645, "l": 1.27545, "c": 1.29097, "v": 1301403506.4, "qv": 1787718096.866206, "taker_buy_qv": 880192263.010358, "taker_buy_valid": 1 }, "1619049600": { "opened": 1619049600, "o": 1.2911, "h": 1.41947, "l": 1.0859, "c": 1.15489, "v": 1771540957.6, "qv": 2272197864.679995, "taker_buy_qv": 1120840432.176047, "taker_buy_valid": 1 }, "1619136000": { "opened": 1619136000, "o": 1.15489, "h": 1.19724, "l": 0.88601, "c": 1.17073, "v": 2651341963.5, "qv": 2842229471.527245, "taker_buy_qv": 1396028792.524719, "taker_buy_valid": 1 }, "1619222400": { "opened": 1619222400, "o": 1.17019, "h": 1.172, "l": 1.01753, "c": 1.04833, "v": 1120813592.2, "qv": 1223943584.741048, "taker_buy_qv": 620249043.527009, "taker_buy_valid": 1 }, "1619308800": { "opened": 1619308800, "o": 1.04971, "h": 1.156, "l": 0.9418, "c": 1.0351, "v": 1026066203.52, "qv": 1083686710.5408976, "taker_buy_qv": 524149201.309456, "taker_buy_valid": 1 }, "1619395200": { "opened": 1619395200, "o": 1.0353, "h": 1.375, "l": 1.0133, "c": 1.3629, "v": 1871916062.93, "qv": 2295854108.115131, "taker_buy_qv": 1168768644.065071, "taker_buy_valid": 1 }, "1619481600": { "opened": 1619481600, "o": 1.3629, "h": 1.462, "l": 1.3284, "c": 1.4017, "v": 1510880106.82, "qv": 2118259481.893091, "taker_buy_qv": 1090914805.404827, "taker_buy_valid": 1 }, "1619568000": { "opened": 1619568000, "o": 1.4017, "h": 1.4492, "l": 1.2814, "c": 1.3576, "v": 1092879174.17, "qv": 1485523114.708695, "taker_buy_qv": 754767087.711007, "taker_buy_valid": 1 }, "1619654400": { "opened": 1619654400, "o": 1.3576, "h": 1.42, "l": 1.3263, "c": 1.3978, "v": 824625421.08, "qv": 1140421598.270039, "taker_buy_qv": 560806329.152284, "taker_buy_valid": 1 }, "1619740800": { "opened": 1619740800, "o": 1.3978, "h": 1.6397, "l": 1.3745, "c": 1.5988, "v": 1429394131.02, "qv": 2214906822.015991, "taker_buy_qv": 1140968337.352495, "taker_buy_valid": 1 }, "1619827200": { "opened": 1619827200, "o": 1.5989, "h": 1.6666, "l": 1.5226, "c": 1.651, "v": 701328204.71, "qv": 1113456410.580291, "taker_buy_qv": 568678473.093341, "taker_buy_valid": 1 }, "1619913600": { "opened": 1619913600, "o": 1.651, "h": 1.658, "l": 1.525, "c": 1.5605, "v": 602425194.39, "qv": 951116358.690543, "taker_buy_qv": 474560907.756035, "taker_buy_valid": 1 }, "1620000000": { "opened": 1620000000, "o": 1.5605, "h": 1.6216, "l": 1.47, "c": 1.5546, "v": 670988111.68, "qv": 1056220070.625321, "taker_buy_qv": 529045335.90739, "taker_buy_valid": 1 }, "1620086400": { "opened": 1620086400, "o": 1.5546, "h": 1.558, "l": 1.32, "c": 1.3877, "v": 1375223308.72, "qv": 1969497041.495127, "taker_buy_qv": 964845833.371252, "taker_buy_valid": 1 }, "1620172800": { "opened": 1620172800, "o": 1.3878, "h": 1.624, "l": 1.366, "c": 1.6133, "v": 1261641294.96, "qv": 1919965081.164776, "taker_buy_qv": 989241906.512065, "taker_buy_valid": 1 }, "1620259200": { "opened": 1620259200, "o": 1.6137, "h": 1.7658, "l": 1.521, "c": 1.6028, "v": 1507415092.61, "qv": 2502923635.432614, "taker_buy_qv": 1261453482.345863, "taker_buy_valid": 1 }, "1620345600": { "opened": 1620345600, "o": 1.6028, "h": 1.695, "l": 1.505, "c": 1.5793, "v": 894697893.67, "qv": 1424596624.880693, "taker_buy_qv": 704339980.289824, "taker_buy_valid": 1 }, "1620432000": { "opened": 1620432000, "o": 1.5795, "h": 1.6277, "l": 1.5404, "c": 1.5611, "v": 514586255.38, "qv": 813345139.867209, "taker_buy_qv": 412227677.391238, "taker_buy_valid": 1 }, "1620518400": { "opened": 1620518400, "o": 1.5611, "h": 1.5968, "l": 1.4249, "c": 1.5345, "v": 726954201.32, "qv": 1101438306.388421, "taker_buy_qv": 550794162.425864, "taker_buy_valid": 1 }, "1620604800": { "opened": 1620604800, "o": 1.5343, "h": 1.627, "l": 1.214, "c": 1.3906, "v": 1154086820.05, "qv": 1710822393.281455, "taker_buy_qv": 832519037.948221, "taker_buy_valid": 1 }, "1620691200": { "opened": 1620691200, "o": 1.391, "h": 1.4905, "l": 1.3555, "c": 1.4786, "v": 724101053.89, "qv": 1034939727.843303, "taker_buy_qv": 528261928.336958, "taker_buy_valid": 1 }, "1620777600": { "opened": 1620777600, "o": 1.4788, "h": 1.547, "l": 1.235, "c": 1.2691, "v": 1028881609.0, "qv": 1466457937.998855, "taker_buy_qv": 705954763.286247, "taker_buy_valid": 1 }, "1620864000": { "opened": 1620864000, "o": 1.269, "h": 1.389, "l": 1.2, "c": 1.364, "v": 1308704814.37, "qv": 1704562073.983852, "taker_buy_qv": 862651065.757213, "taker_buy_valid": 1 }, "1620950400": { "opened": 1620950400, "o": 1.3644, "h": 1.4488, "l": 1.321, "c": 1.4, "v": 772801586.76, "qv": 1068218575.674334, "taker_buy_qv": 538779183.361064, "taker_buy_valid": 1 }, "1621036800": { "opened": 1621036800, "o": 1.3998, "h": 1.5869, "l": 1.3211, "c": 1.4904, "v": 1495464769.52, "qv": 2182427860.642728, "taker_buy_qv": 1098318861.501485, "taker_buy_valid": 1 }, "1621123200": { "opened": 1621123200, "o": 1.4911, "h": 1.6131, "l": 1.3373, "c": 1.4496, "v": 1498147985.65, "qv": 2246034545.927513, "taker_buy_qv": 1109720987.176268, "taker_buy_valid": 1 }, "1621209600": { "opened": 1621209600, "o": 1.4496, "h": 1.565, "l": 1.3242, "c": 1.4946, "v": 1560737399.7, "qv": 2285970917.955227, "taker_buy_qv": 1164761883.525871, "taker_buy_valid": 1 }, "1621296000": { "opened": 1621296000, "o": 1.4952, "h": 1.705, "l": 1.4698, "c": 1.5889, "v": 1813933407.63, "qv": 2869966240.904703, "taker_buy_qv": 1450655880.127939, "taker_buy_valid": 1 }, "1621382400": { "opened": 1621382400, "o": 1.5893, "h": 1.6448, "l": 0.85, "c": 1.0568, "v": 3180237280.29, "qv": 4014465848.075416, "taker_buy_qv": 1962068896.179658, "taker_buy_valid": 1 }, "1621468800": { "opened": 1621468800, "o": 1.0565, "h": 1.2664, "l": 0.9, "c": 1.1795, "v": 1974341688.46, "qv": 2249207333.90962, "taker_buy_qv": 1119850001.701319, "taker_buy_valid": 1 }, "1621555200": { "opened": 1621555200, "o": 1.1802, "h": 1.2194, "l": 0.8641, "c": 1.0062, "v": 1813489499.17, "qv": 1910760508.201792, "taker_buy_qv": 931147311.551281, "taker_buy_valid": 1 }, "1621641600": { "opened": 1621641600, "o": 1.0062, "h": 1.0162, "l": 0.816, "c": 0.9052, "v": 1478148766.91, "qv": 1344592320.99863, "taker_buy_qv": 678686629.905623, "taker_buy_valid": 1 }, "1621728000": { "opened": 1621728000, "o": 0.9052, "h": 0.9679, "l": 0.65, "c": 0.7898, "v": 1976494217.2, "qv": 1525740498.704614, "taker_buy_qv": 749681855.347148, "taker_buy_valid": 1 }, "1621814400": { "opened": 1621814400, "o": 0.7899, "h": 0.997, "l": 0.7537, "c": 0.993, "v": 1613054853.94, "qv": 1380671268.94531, "taker_buy_qv": 711173299.874904, "taker_buy_valid": 1 }, "1621900800": { "opened": 1621900800, "o": 0.9934, "h": 1.07, "l": 0.8791, "c": 0.9746, "v": 1654728049.91, "qv": 1594338433.676522, "taker_buy_qv": 803453294.183089, "taker_buy_valid": 1 }, "1621987200": { "opened": 1621987200, "o": 0.9747, "h": 1.0698, "l": 0.9461, "c": 1.0316, "v": 1160288119.63, "qv": 1170818020.838289, "taker_buy_qv": 598107917.875105, "taker_buy_valid": 1 }, "1622073600": { "opened": 1622073600, "o": 1.0316, "h": 1.0423, "l": 0.9322, "c": 0.9747, "v": 997129594.42, "qv": 986757435.570752, "taker_buy_qv": 489904746.221205, "taker_buy_valid": 1 }, "1622160000": { "opened": 1622160000, "o": 0.9747, "h": 0.9847, "l": 0.8445, "c": 0.8985, "v": 1220369622.06, "qv": 1098606646.151902, "taker_buy_qv": 533231470.294044, "taker_buy_valid": 1 }, "1622246400": { "opened": 1622246400, "o": 0.8985, "h": 0.9413, "l": 0.7911, "c": 0.8318, "v": 980984330.42, "qv": 845941030.510912, "taker_buy_qv": 423219375.787417, "taker_buy_valid": 1 }, "1622332800": { "opened": 1622332800, "o": 0.8319, "h": 0.9337, "l": 0.7974, "c": 0.9058, "v": 837581783.3, "qv": 730804950.58208, "taker_buy_qv": 376082900.016767, "taker_buy_valid": 1 }, "1622419200": { "opened": 1622419200, "o": 0.9058, "h": 1.0495, "l": 0.8789, "c": 1.0409, "v": 1221688769.45, "qv": 1196677931.148537, "taker_buy_qv": 619868434.714128, "taker_buy_valid": 1 }, "1622505600": { "opened": 1622505600, "o": 1.0409, "h": 1.1, "l": 0.9742, "c": 1.0108, "v": 1130390772.85, "qv": 1161830746.20794, "taker_buy_qv": 578273716.415932, "taker_buy_valid": 1 }, "1622592000": { "opened": 1622592000, "o": 1.0108, "h": 1.0498, "l": 0.9793, "c": 1.0241, "v": 673790276.52, "qv": 686061395.104792, "taker_buy_qv": 347305924.34639, "taker_buy_valid": 1 }, "1622678400": { "opened": 1622678400, "o": 1.0241, "h": 1.0789, "l": 1.0069, "c": 1.045, "v": 701176435.11, "qv": 727545023.97135, "taker_buy_qv": 366306464.750833, "taker_buy_valid": 1 }, "1622764800": { "opened": 1622764800, "o": 1.0453, "h": 1.0466, "l": 0.9156, "c": 0.9683, "v": 814525376.26, "qv": 785851513.117171, "taker_buy_qv": 385902302.259142, "taker_buy_valid": 1 }, "1622851200": { "opened": 1622851200, "o": 0.9683, "h": 0.9973, "l": 0.8921, "c": 0.923, "v": 621966894.8, "qv": 590664198.31932, "taker_buy_qv": 293995397.058965, "taker_buy_valid": 1 }, "1622937600": { "opened": 1622937600, "o": 0.923, "h": 0.9493, "l": 0.917, "c": 0.947, "v": 395443235.74, "qv": 369842230.845661, "taker_buy_qv": 190118466.19766, "taker_buy_valid": 1 }, "1623024000": { "opened": 1623024000, "o": 0.9469, "h": 0.976, "l": 0.838, "c": 0.8618, "v": 673906993.46, "qv": 623660636.681841, "taker_buy_qv": 302559819.000928, "taker_buy_valid": 1 }, "1623110400": { "opened": 1623110400, "o": 0.8619, "h": 0.8861, "l": 0.7838, "c": 0.8731, "v": 989287175.65, "qv": 838984629.187942, "taker_buy_qv": 414938910.981718, "taker_buy_valid": 1 }, "1623196800": { "opened": 1623196800, "o": 0.873, "h": 0.9218, "l": 0.83, "c": 0.9218, "v": 798994471.7, "qv": 695183593.047394, "taker_buy_qv": 351953077.968239, "taker_buy_valid": 1 }, "1623283200": { "opened": 1623283200, "o": 0.9218, "h": 0.9298, "l": 0.8522, "c": 0.8686, "v": 592646634.43, "qv": 524032840.289698, "taker_buy_qv": 260034735.327271, "taker_buy_valid": 1 }, "1623369600": { "opened": 1623369600, "o": 0.8686, "h": 0.88, "l": 0.8335, "c": 0.8471, "v": 384826199.07, "qv": 330610541.780051, "taker_buy_qv": 162721067.237173, "taker_buy_valid": 1 }, "1623456000": { "opened": 1623456000, "o": 0.8469, "h": 0.8479, "l": 0.8054, "c": 0.8326, "v": 375425465.13, "qv": 309940575.854708, "taker_buy_qv": 152999843.98746, "taker_buy_valid": 1 }, "1623542400": { "opened": 1623542400, "o": 0.8325, "h": 0.8883, "l": 0.817, "c": 0.8832, "v": 344882480.06, "qv": 292933567.324073, "taker_buy_qv": 147082148.224415, "taker_buy_valid": 1 }, "1623628800": { "opened": 1623628800, "o": 0.8833, "h": 0.93, "l": 0.8628, "c": 0.8906, "v": 441724628.58, "qv": 391647479.28625, "taker_buy_qv": 193675373.234715, "taker_buy_valid": 1 }, "1623715200": { "opened": 1623715200, "o": 0.8905, "h": 0.9017, "l": 0.8551, "c": 0.8663, "v": 367733719.97, "qv": 323448196.777283, "taker_buy_qv": 161593668.588684, "taker_buy_valid": 1 }, "1623801600": { "opened": 1623801600, "o": 0.8663, "h": 0.8733, "l": 0.8259, "c": 0.832, "v": 380134518.73, "qv": 321967166.653003, "taker_buy_qv": 156127969.183209, "taker_buy_valid": 1 }, "1623888000": { "opened": 1623888000, "o": 0.8319, "h": 0.8612, "l": 0.8234, "c": 0.8419, "v": 315642616.21, "qv": 266502679.947359, "taker_buy_qv": 126265080.952753, "taker_buy_valid": 1 }, "1623974400": { "opened": 1623974400, "o": 0.8419, "h": 0.845, "l": 0.7687, "c": 0.7972, "v": 389494745.89, "qv": 315203423.849539, "taker_buy_qv": 147355060.399832, "taker_buy_valid": 1 }, "1624060800": { "opened": 1624060800, "o": 0.7971, "h": 0.8055, "l": 0.7557, "c": 0.7582, "v": 317290687.13, "qv": 250165846.017548, "taker_buy_qv": 127747547.124694, "taker_buy_valid": 1 }, "1624147200": { "opened": 1624147200, "o": 0.7583, "h": 0.785, "l": 0.6968, "c": 0.7741, "v": 589364804.52, "qv": 434933509.582573, "taker_buy_qv": 214228382.80313, "taker_buy_valid": 1 }, "1624233600": { "opened": 1624233600, "o": 0.7741, "h": 0.7803, "l": 0.6037, "c": 0.6067, "v": 1073284195.87, "qv": 726811232.210993, "taker_buy_qv": 345574378.581123, "taker_buy_valid": 1 }, "1624320000": { "opened": 1624320000, "o": 0.6068, "h": 0.65, "l": 0.509, "c": 0.5468, "v": 1611548012.73, "qv": 924711210.060986, "taker_buy_qv": 452590306.093454, "taker_buy_valid": 1 }, "1624406400": { "opened": 1624406400, "o": 0.5468, "h": 0.6655, "l": 0.5203, "c": 0.6383, "v": 1167774271.66, "qv": 718902393.384626, "taker_buy_qv": 364874437.457042, "taker_buy_valid": 1 }, "1624492800": { "opened": 1624492800, "o": 0.6383, "h": 0.6928, "l": 0.6163, "c": 0.6731, "v": 633338243.16, "qv": 414531256.9778, "taker_buy_qv": 206128431.356221, "taker_buy_valid": 1 }, "1624579200": { "opened": 1624579200, "o": 0.6731, "h": 0.6889, "l": 0.6019, "c": 0.6111, "v": 795450033.45, "qv": 507757434.410945, "taker_buy_qv": 250696759.001826, "taker_buy_valid": 1 }, "1624665600": { "opened": 1624665600, "o": 0.611, "h": 0.6329, "l": 0.5814, "c": 0.6162, "v": 548990505.59, "qv": 331034642.860335, "taker_buy_qv": 161580406.122905, "taker_buy_valid": 1 }, "1624752000": { "opened": 1624752000, "o": 0.6163, "h": 0.6523, "l": 0.5963, "c": 0.6484, "v": 472483880.77, "qv": 291546469.959756, "taker_buy_qv": 147788463.670376, "taker_buy_valid": 1 }, "1624838400": { "opened": 1624838400, "o": 0.6483, "h": 0.6583, "l": 0.6238, "c": 0.6444, "v": 460033268.3, "qv": 295080578.941469, "taker_buy_qv": 150398557.227002, "taker_buy_valid": 1 }, "1624924800": { "opened": 1624924800, "o": 0.6444, "h": 0.734, "l": 0.6417, "c": 0.7063, "v": 718445315.27, "qv": 499125657.535112, "taker_buy_qv": 253260506.269588, "taker_buy_valid": 1 }, "1625011200": { "opened": 1625011200, "o": 0.7062, "h": 0.7145, "l": 0.6477, "c": 0.7063, "v": 634287485.15, "qv": 430338352.853713, "taker_buy_qv": 213860968.791991, "taker_buy_valid": 1 }, "1625097600": { "opened": 1625097600, "o": 0.7062, "h": 0.7064, "l": 0.644, "c": 0.6591, "v": 463328799.28, "qv": 308347617.586596, "taker_buy_qv": 146701442.740534, "taker_buy_valid": 1 }, "1625184000": { "opened": 1625184000, "o": 0.6592, "h": 0.6676, "l": 0.6329, "c": 0.6556, "v": 387562387.59, "qv": 250197212.451509, "taker_buy_qv": 125474528.77186, "taker_buy_valid": 1 }, "1625270400": { "opened": 1625270400, "o": 0.6557, "h": 0.6849, "l": 0.6433, "c": 0.6732, "v": 329367273.74, "qv": 220039385.468026, "taker_buy_qv": 112502584.604713, "taker_buy_valid": 1 }, "1625356800": { "opened": 1625356800, "o": 0.6733, "h": 0.7091, "l": 0.6655, "c": 0.696, "v": 334071078.78, "qv": 231043551.519703, "taker_buy_qv": 114321935.320165, "taker_buy_valid": 1 }, "1625443200": { "opened": 1625443200, "o": 0.696, "h": 0.697, "l": 0.6444, "c": 0.6526, "v": 407839477.88, "qv": 272157623.911145, "taker_buy_qv": 130985898.16736, "taker_buy_valid": 1 }, "1625529600": { "opened": 1625529600, "o": 0.6526, "h": 0.68, "l": 0.6511, "c": 0.6648, "v": 356111895.89, "qv": 237002304.260219, "taker_buy_qv": 119510294.708777, "taker_buy_valid": 1 }, "1625616000": { "opened": 1625616000, "o": 0.6648, "h": 0.674, "l": 0.65, "c": 0.6522, "v": 284356433.42, "qv": 189337257.938107, "taker_buy_qv": 95178464.499698, "taker_buy_valid": 1 }, "1625702400": { "opened": 1625702400, "o": 0.6521, "h": 0.6545, "l": 0.6108, "c": 0.6215, "v": 430925669.18, "qv": 270371824.233761, "taker_buy_qv": 127715861.067908, "taker_buy_valid": 1 }, "1625788800": { "opened": 1625788800, "o": 0.6214, "h": 0.6457, "l": 0.5917, "c": 0.6369, "v": 358836803.69, "qv": 222783584.324884, "taker_buy_qv": 110820593.660538, "taker_buy_valid": 1 }, "1625875200": { "opened": 1625875200, "o": 0.6369, "h": 0.6489, "l": 0.612, "c": 0.6246, "v": 279711260.06, "qv": 175168807.399414, "taker_buy_qv": 89812186.620789, "taker_buy_valid": 1 }, "1625961600": { "opened": 1625961600, "o": 0.6246, "h": 0.6449, "l": 0.6169, "c": 0.6364, "v": 201320995.42, "qv": 126735758.289656, "taker_buy_qv": 63667413.558384, "taker_buy_valid": 1 }, "1626048000": { "opened": 1626048000, "o": 0.6363, "h": 0.6575, "l": 0.6172, "c": 0.6288, "v": 356848391.96, "qv": 227368047.087189, "taker_buy_qv": 109590573.85865, "taker_buy_valid": 1 }, "1626134400": { "opened": 1626134400, "o": 0.6288, "h": 0.6426, "l": 0.6086, "c": 0.6192, "v": 315648113.8, "qv": 197239801.148567, "taker_buy_qv": 96959141.222944, "taker_buy_valid": 1 }, "1626220800": { "opened": 1626220800, "o": 0.6193, "h": 0.625, "l": 0.5851, "c": 0.6197, "v": 352306488.76, "qv": 214004345.439567, "taker_buy_qv": 104987263.197048, "taker_buy_valid": 1 }, "1626307200": { "opened": 1626307200, "o": 0.6196, "h": 0.6269, "l": 0.5874, "c": 0.5979, "v": 339655984.05, "qv": 205379901.265931, "taker_buy_qv": 97902186.395862, "taker_buy_valid": 1 }, "1626393600": { "opened": 1626393600, "o": 0.5979, "h": 0.6211, "l": 0.5874, "c": 0.5893, "v": 282511701.89, "qv": 169475844.833166, "taker_buy_qv": 82213976.964757, "taker_buy_valid": 1 }, "1626480000": { "opened": 1626480000, "o": 0.5893, "h": 0.5977, "l": 0.56, "c": 0.5821, "v": 263418042.14, "qv": 153250260.950617, "taker_buy_qv": 75012071.450022, "taker_buy_valid": 1 }, "1626566400": { "opened": 1626566400, "o": 0.5822, "h": 0.6016, "l": 0.571, "c": 0.5866, "v": 241849135.65, "qv": 142185627.413456, "taker_buy_qv": 71606953.498721, "taker_buy_valid": 1 }, "1626652800": { "opened": 1626652800, "o": 0.5867, "h": 0.5889, "l": 0.5533, "c": 0.557, "v": 294780945.07, "qv": 167395788.725372, "taker_buy_qv": 81011266.222591, "taker_buy_valid": 1 }, "1626739200": { "opened": 1626739200, "o": 0.557, "h": 0.5699, "l": 0.5157, "c": 0.5284, "v": 393704657.61, "qv": 209159245.716989, "taker_buy_qv": 101792683.916888, "taker_buy_valid": 1 }, "1626825600": { "opened": 1626825600, "o": 0.5284, "h": 0.584, "l": 0.5193, "c": 0.5719, "v": 493423679.61, "qv": 274778745.312626, "taker_buy_qv": 139559935.29965, "taker_buy_valid": 1 }, "1626912000": { "opened": 1626912000, "o": 0.5718, "h": 0.6033, "l": 0.5609, "c": 0.592, "v": 409238764.36, "qv": 237900523.662438, "taker_buy_qv": 120968178.417799, "taker_buy_valid": 1 }, "1626998400": { "opened": 1626998400, "o": 0.592, "h": 0.6101, "l": 0.5753, "c": 0.6091, "v": 359561806.43, "qv": 213508431.984355, "taker_buy_qv": 109139168.757644, "taker_buy_valid": 1 }, "1627084800": { "opened": 1627084800, "o": 0.6092, "h": 0.6205, "l": 0.5996, "c": 0.6085, "v": 319684922.3, "qv": 194417445.849221, "taker_buy_qv": 98392394.770104, "taker_buy_valid": 1 }, "1627171200": { "opened": 1627171200, "o": 0.6085, "h": 0.6118, "l": 0.5906, "c": 0.6069, "v": 259034501.15, "qv": 155812116.926149, "taker_buy_qv": 80579747.142383, "taker_buy_valid": 1 }, "1627257600": { "opened": 1627257600, "o": 0.6069, "h": 0.6793, "l": 0.6048, "c": 0.6234, "v": 803413949.18, "qv": 521065033.907782, "taker_buy_qv": 264475544.685521, "taker_buy_valid": 1 }, "1627344000": { "opened": 1627344000, "o": 0.6234, "h": 0.6528, "l": 0.6121, "c": 0.6451, "v": 427078091.95, "qv": 270446381.791156, "taker_buy_qv": 136455537.54033, "taker_buy_valid": 1 }, "1627430400": { "opened": 1627430400, "o": 0.645, "h": 0.7549, "l": 0.6308, "c": 0.7327, "v": 1172622702.04, "qv": 832092412.281381, "taker_buy_qv": 430107482.385048, "taker_buy_valid": 1 }, "1627516800": { "opened": 1627516800, "o": 0.7327, "h": 0.7665, "l": 0.697, "c": 0.7488, "v": 513356476.87, "qv": 368115400.852823, "taker_buy_qv": 184505160.036627, "taker_buy_valid": 1 }, "1627603200": { "opened": 1627603200, "o": 0.7488, "h": 0.7697, "l": 0.7115, "c": 0.7521, "v": 604445794.9, "qv": 447185226.73487, "taker_buy_qv": 223902739.537394, "taker_buy_valid": 1 }, "1627689600": { "opened": 1627689600, "o": 0.7522, "h": 0.7591, "l": 0.7367, "c": 0.746, "v": 377281828.25, "qv": 282409913.796145, "taker_buy_qv": 139813114.1303, "taker_buy_valid": 1 }, "1627776000": { "opened": 1627776000, "o": 0.7461, "h": 0.7778, "l": 0.7042, "c": 0.7242, "v": 469477766.36, "qv": 354676880.56225, "taker_buy_qv": 172357776.419664, "taker_buy_valid": 1 }, "1627862400": { "opened": 1627862400, "o": 0.7242, "h": 0.774, "l": 0.715, "c": 0.738, "v": 410656081.94, "qv": 305390858.785136, "taker_buy_qv": 147634882.515478, "taker_buy_valid": 1 }, "1627948800": { "opened": 1627948800, "o": 0.738, "h": 0.745, "l": 0.7008, "c": 0.7136, "v": 398158150.61, "qv": 285457695.687979, "taker_buy_qv": 139892263.176621, "taker_buy_valid": 1 }, "1628035200": { "opened": 1628035200, "o": 0.7136, "h": 0.7398, "l": 0.6952, "c": 0.731, "v": 330543019.03, "qv": 237584357.639538, "taker_buy_qv": 117499934.578032, "taker_buy_valid": 1 }, "1628121600": { "opened": 1628121600, "o": 0.731, "h": 0.7389, "l": 0.701, "c": 0.7327, "v": 331894003.59, "qv": 239492318.471074, "taker_buy_qv": 118667441.00615, "taker_buy_valid": 1 }, "1628208000": { "opened": 1628208000, "o": 0.7327, "h": 0.753, "l": 0.7219, "c": 0.7474, "v": 304988991.92, "qv": 225134914.547848, "taker_buy_qv": 114093488.257461, "taker_buy_valid": 1 }, "1628294400": { "opened": 1628294400, "o": 0.7474, "h": 0.8189, "l": 0.7411, "c": 0.8162, "v": 589624594.72, "qv": 463343332.664844, "taker_buy_qv": 234673665.614872, "taker_buy_valid": 1 }, "1628380800": { "opened": 1628380800, "o": 0.8163, "h": 0.8413, "l": 0.7717, "c": 0.7788, "v": 556138875.77, "qv": 447885548.576865, "taker_buy_qv": 225560160.203906, "taker_buy_valid": 1 }, "1628467200": { "opened": 1628467200, "o": 0.7788, "h": 0.8279, "l": 0.7596, "c": 0.817, "v": 474908832.08, "qv": 382110622.319562, "taker_buy_qv": 192627877.816767, "taker_buy_valid": 1 }, "1628553600": { "opened": 1628553600, "o": 0.8169, "h": 0.8622, "l": 0.8, "c": 0.8511, "v": 503252613.21, "qv": 417292098.623833, "taker_buy_qv": 215729690.336165, "taker_buy_valid": 1 }, "1628640000": { "opened": 1628640000, "o": 0.8511, "h": 1.0906, "l": 0.848, "c": 1.0105, "v": 1131344973.99, "qv": 1082107505.919323, "taker_buy_qv": 570913719.953919, "taker_buy_valid": 1 }, "1628726400": { "opened": 1628726400, "o": 1.0106, "h": 1.045, "l": 0.9222, "c": 0.966, "v": 990869466.08, "qv": 974967199.76355, "taker_buy_qv": 485456606.421812, "taker_buy_valid": 1 }, "1628812800": { "opened": 1628812800, "o": 0.9661, "h": 1.0968, "l": 0.9501, "c": 1.0901, "v": 674407528.31, "qv": 696016979.970035, "taker_buy_qv": 355136300.589474, "taker_buy_valid": 1 }, "1628899200": { "opened": 1628899200, "o": 1.0901, "h": 1.31, "l": 1.0691, "c": 1.2791, "v": 1408060485.32, "qv": 1665378192.292437, "taker_buy_qv": 850610841.142504, "taker_buy_valid": 1 }, "1628985600": { "opened": 1628985600, "o": 1.2788, "h": 1.35, "l": 1.2252, "c": 1.2839, "v": 1155282513.71, "qv": 1485993854.110072, "taker_buy_qv": 736755735.992282, "taker_buy_valid": 1 }, "1629072000": { "opened": 1629072000, "o": 1.2838, "h": 1.3288, "l": 1.1432, "c": 1.1855, "v": 912003805.45, "qv": 1134779963.994439, "taker_buy_qv": 558854585.081205, "taker_buy_valid": 1 }, "1629158400": { "opened": 1629158400, "o": 1.1855, "h": 1.2479, "l": 1.085, "c": 1.0978, "v": 893360572.36, "qv": 1044647325.972026, "taker_buy_qv": 510651811.493901, "taker_buy_valid": 1 }, "1629244800": { "opened": 1629244800, "o": 1.098, "h": 1.1963, "l": 1.0501, "c": 1.1431, "v": 870414538.26, "qv": 973083353.962184, "taker_buy_qv": 483435265.705837, "taker_buy_valid": 1 }, "1629331200": { "opened": 1629331200, "o": 1.143, "h": 1.2355, "l": 1.0895, "c": 1.2347, "v": 723276976.29, "qv": 833027094.558431, "taker_buy_qv": 420415245.97611, "taker_buy_valid": 1 }, "1629417600": { "opened": 1629417600, "o": 1.2347, "h": 1.2897, "l": 1.1992, "c": 1.2629, "v": 594584554.01, "qv": 740518731.261929, "taker_buy_qv": 374507350.743836, "taker_buy_valid": 1 }, "1629504000": { "opened": 1629504000, "o": 1.2629, "h": 1.2835, "l": 1.2, "c": 1.2158, "v": 394160040.58, "qv": 489884887.6497, "taker_buy_qv": 244305264.929315, "taker_buy_valid": 1 }, "1629590400": { "opened": 1629590400, "o": 1.2158, "h": 1.2557, "l": 1.1776, "c": 1.226, "v": 360176161.72, "qv": 439116952.711535, "taker_buy_qv": 217449470.841585, "taker_buy_valid": 1 }, "1629676800": { "opened": 1629676800, "o": 1.2258, "h": 1.3046, "l": 1.2024, "c": 1.2457, "v": 661403795.74, "qv": 830621615.344627, "taker_buy_qv": 417357055.092765, "taker_buy_valid": 1 }, "1629763200": { "opened": 1629763200, "o": 1.2456, "h": 1.2658, "l": 1.1212, "c": 1.1353, "v": 637760055.93, "qv": 762644112.689952, "taker_buy_qv": 367097119.445823, "taker_buy_valid": 1 }, "1629849600": { "opened": 1629849600, "o": 1.1353, "h": 1.1779, "l": 1.1073, "c": 1.1735, "v": 530858362.99, "qv": 610817777.128184, "taker_buy_qv": 310317046.145367, "taker_buy_valid": 1 }, "1629936000": { "opened": 1629936000, "o": 1.1735, "h": 1.1866, "l": 1.0636, "c": 1.0712, "v": 569965192.92, "qv": 633927173.724687, "taker_buy_qv": 310212888.277459, "taker_buy_valid": 1 }, "1630022400": { "opened": 1630022400, "o": 1.0713, "h": 1.1926, "l": 1.0501, "c": 1.1918, "v": 565739468.35, "qv": 630214549.741496, "taker_buy_qv": 321611419.440548, "taker_buy_valid": 1 }, "1630108800": { "opened": 1630108800, "o": 1.1918, "h": 1.198, "l": 1.1329, "c": 1.1459, "v": 314618250.83, "qv": 364699164.615611, "taker_buy_qv": 181109195.856716, "taker_buy_valid": 1 }, "1630195200": { "opened": 1630195200, "o": 1.1458, "h": 1.1683, "l": 1.112, "c": 1.1408, "v": 313294895.0, "qv": 357866960.9484, "taker_buy_qv": 180498119.5015, "taker_buy_valid": 1 }, "1630281600": { "opened": 1630281600, "o": 1.1408, "h": 1.1488, "l": 1.0946, "c": 1.1002, "v": 364996870.0, "qv": 411809728.9024, "taker_buy_qv": 204415803.8863, "taker_buy_valid": 1 }, "1630368000": { "opened": 1630368000, "o": 1.1005, "h": 1.2441, "l": 1.0907, "c": 1.1856, "v": 709823003.3, "qv": 826987896.932631, "taker_buy_qv": 420113016.395665, "taker_buy_valid": 1 }, "1630454400": { "opened": 1630454400, "o": 1.1856, "h": 1.2384, "l": 1.158, "c": 1.2362, "v": 469917987.0, "qv": 563037891.0848, "taker_buy_qv": 287499847.2593, "taker_buy_valid": 1 }, "1630540800": { "opened": 1630540800, "o": 1.2362, "h": 1.295, "l": 1.2216, "c": 1.2533, "v": 501596506.82, "qv": 632172811.386001, "taker_buy_qv": 320270441.051283, "taker_buy_valid": 1 }, "1630627200": { "opened": 1630627200, "o": 1.2533, "h": 1.3235, "l": 1.2189, "c": 1.2907, "v": 526413570.07, "qv": 674112638.880399, "taker_buy_qv": 328455548.251694, "taker_buy_valid": 1 }, "1630713600": { "opened": 1630713600, "o": 1.2906, "h": 1.2972, "l": 1.2352, "c": 1.2548, "v": 355870711.0, "qv": 451197569.7524, "taker_buy_qv": 224577040.3162, "taker_buy_valid": 1 }, "1630800000": { "opened": 1630800000, "o": 1.2548, "h": 1.3125, "l": 1.2361, "c": 1.3076, "v": 335187953.0, "qv": 427279713.9735, "taker_buy_qv": 216130488.9399, "taker_buy_valid": 1 }, "1630886400": { "opened": 1630886400, "o": 1.3075, "h": 1.4151, "l": 1.3065, "c": 1.3894, "v": 710855257.92, "qv": 967534789.847962, "taker_buy_qv": 485811140.205775, "taker_buy_valid": 1 }, "1630972800": { "opened": 1630972800, "o": 1.3894, "h": 1.3922, "l": 0.9524, "c": 1.1292, "v": 1297978123.89, "qv": 1530457369.035018, "taker_buy_qv": 714169809.779088, "taker_buy_valid": 1 }, "1631059200": { "opened": 1631059200, "o": 1.129, "h": 1.148, "l": 1.0133, "c": 1.0998, "v": 794455994.0, "qv": 865948220.4902, "taker_buy_qv": 430013544.9522, "taker_buy_valid": 1 }, "1631145600": { "opened": 1631145600, "o": 1.0999, "h": 1.1377, "l": 1.0619, "c": 1.0868, "v": 604426508.0, "qv": 668447113.2499, "taker_buy_qv": 333486050.8417, "taker_buy_valid": 1 }, "1631232000": { "opened": 1631232000, "o": 1.0868, "h": 1.245, "l": 1.03, "c": 1.0552, "v": 901671116.0, "qv": 1007065760.5272, "taker_buy_qv": 496554087.7052, "taker_buy_valid": 1 }, "1631318400": { "opened": 1631318400, "o": 1.0552, "h": 1.12, "l": 1.0503, "c": 1.0787, "v": 336502704.0, "qv": 364352999.4019, "taker_buy_qv": 183340643.306, "taker_buy_valid": 1 }, "1631404800": { "opened": 1631404800, "o": 1.0788, "h": 1.1276, "l": 1.0576, "c": 1.1181, "v": 324049191.0, "qv": 355164242.8765, "taker_buy_qv": 171844152.4169, "taker_buy_valid": 1 }, "1631491200": { "opened": 1631491200, "o": 1.1181, "h": 1.1266, "l": 1.025, "c": 1.0643, "v": 510682363.0, "qv": 542699043.4266, "taker_buy_qv": 264648152.5905, "taker_buy_valid": 1 }, "1631577600": { "opened": 1631577600, "o": 1.0644, "h": 1.0978, "l": 1.0566, "c": 1.0963, "v": 275908113.0, "qv": 296824863.0249, "taker_buy_qv": 149910412.9693, "taker_buy_valid": 1 }, "1631664000": { "opened": 1631664000, "o": 1.0962, "h": 1.13, "l": 1.0784, "c": 1.1207, "v": 289063987.0, "qv": 318565154.1035, "taker_buy_qv": 160762178.4141, "taker_buy_valid": 1 }, "1631750400": { "opened": 1631750400, "o": 1.1207, "h": 1.13, "l": 1.0662, "c": 1.0902, "v": 302954441.0, "qv": 334126208.1512, "taker_buy_qv": 157400193.5917, "taker_buy_valid": 1 }, "1631836800": { "opened": 1631836800, "o": 1.0903, "h": 1.1025, "l": 1.0509, "c": 1.0661, "v": 297933223.0, "qv": 320042162.7333, "taker_buy_qv": 158616080.5687, "taker_buy_valid": 1 }, "1631923200": { "opened": 1631923200, "o": 1.0663, "h": 1.0952, "l": 1.0562, "c": 1.0751, "v": 195352031.0, "qv": 210969782.0848, "taker_buy_qv": 103707719.4564, "taker_buy_valid": 1 }, "1632009600": { "opened": 1632009600, "o": 1.0752, "h": 1.0837, "l": 1.0383, "c": 1.0483, "v": 211015299.0, "qv": 224922100.167, "taker_buy_qv": 101359219.8686, "taker_buy_valid": 1 }, "1632096000": { "opened": 1632096000, "o": 1.0483, "h": 1.0497, "l": 0.8738, "c": 0.9216, "v": 837287959.74, "qv": 792700101.401447, "taker_buy_qv": 374991149.293757, "taker_buy_valid": 1 }, "1632182400": { "opened": 1632182400, "o": 0.9216, "h": 0.9593, "l": 0.8582, "c": 0.8743, "v": 632313366.81, "qv": 577784882.95354, "taker_buy_qv": 280458534.16102, "taker_buy_valid": 1 }, "1632268800": { "opened": 1632268800, "o": 0.874, "h": 1.0094, "l": 0.8679, "c": 1.0033, "v": 606417695.0, "qv": 574463634.2947, "taker_buy_qv": 288216674.8659, "taker_buy_valid": 1 }, "1632355200": { "opened": 1632355200, "o": 1.0033, "h": 1.017, "l": 0.9676, "c": 1.0016, "v": 409673892.0, "qv": 406888652.8701, "taker_buy_qv": 207354904.12, "taker_buy_valid": 1 }, "1632441600": { "opened": 1632441600, "o": 1.0016, "h": 1.0027, "l": 0.8858, "c": 0.944, "v": 605329486.0, "qv": 566743451.816, "taker_buy_qv": 272500446.6945, "taker_buy_valid": 1 }, "1632528000": { "opened": 1632528000, "o": 0.9442, "h": 0.9577, "l": 0.9163, "c": 0.94, "v": 347043937.0, "qv": 326093439.8415, "taker_buy_qv": 165249125.2773, "taker_buy_valid": 1 }, "1632614400": { "opened": 1632614400, "o": 0.9399, "h": 0.9567, "l": 0.8915, "c": 0.9436, "v": 384081774.0, "qv": 356582690.4028, "taker_buy_qv": 178303787.7177, "taker_buy_valid": 1 }, "1632700800": { "opened": 1632700800, "o": 0.9436, "h": 0.9818, "l": 0.9194, "c": 0.9218, "v": 350234819.0, "qv": 334311153.3625, "taker_buy_qv": 164056068.8072, "taker_buy_valid": 1 }, "1632787200": { "opened": 1632787200, "o": 0.9217, "h": 0.9431, "l": 0.8903, "c": 0.8928, "v": 313521537.0, "qv": 289321906.2127, "taker_buy_qv": 139612420.7897, "taker_buy_valid": 1 }, "1632873600": { "opened": 1632873600, "o": 0.8928, "h": 0.9941, "l": 0.8861, "c": 0.9268, "v": 459660796.0, "qv": 430499983.899, "taker_buy_qv": 214380610.9162, "taker_buy_valid": 1 }, "1632960000": { "opened": 1632960000, "o": 0.9266, "h": 0.964, "l": 0.9217, "c": 0.9533, "v": 332911904.0, "qv": 314656116.1335, "taker_buy_qv": 164221333.7181, "taker_buy_valid": 1 }, "1633046400": { "opened": 1633046400, "o": 0.9535, "h": 1.0695, "l": 0.9443, "c": 1.0422, "v": 644378881.0, "qv": 652127951.2652, "taker_buy_qv": 335887904.8036, "taker_buy_valid": 1 }, "1633132800": { "opened": 1633132800, "o": 1.0422, "h": 1.0733, "l": 1.0079, "c": 1.0359, "v": 398398944.0, "qv": 413036443.6857, "taker_buy_qv": 205862310.3216, "taker_buy_valid": 1 }, "1633219200": { "opened": 1633219200, "o": 1.0359, "h": 1.0884, "l": 1.021, "c": 1.0552, "v": 410176280.0, "qv": 433656250.1538, "taker_buy_qv": 210102142.1416, "taker_buy_valid": 1 }, "1633305600": { "opened": 1633305600, "o": 1.0552, "h": 1.0596, "l": 1.0059, "c": 1.0425, "v": 416467677.0, "qv": 431530625.3531, "taker_buy_qv": 210955191.9156, "taker_buy_valid": 1 }, "1633392000": { "opened": 1633392000, "o": 1.0429, "h": 1.088, "l": 1.038, "c": 1.0839, "v": 429469278.0, "qv": 456101439.3792, "taker_buy_qv": 227682123.4182, "taker_buy_valid": 1 }, "1633478400": { "opened": 1633478400, "o": 1.084, "h": 1.1081, "l": 1.0171, "c": 1.0765, "v": 509214129.0, "qv": 543208784.6736, "taker_buy_qv": 265518234.8677, "taker_buy_valid": 1 }, "1633564800": { "opened": 1633564800, "o": 1.0766, "h": 1.0942, "l": 1.0423, "c": 1.0678, "v": 410868906.0, "qv": 440046088.3941, "taker_buy_qv": 216612130.7338, "taker_buy_valid": 1 }, "1633651200": { "opened": 1633651200, "o": 1.0677, "h": 1.0927, "l": 1.0539, "c": 1.0636, "v": 335486636.0, "qv": 359658964.0998, "taker_buy_qv": 178622759.6829, "taker_buy_valid": 1 }, "1633737600": { "opened": 1633737600, "o": 1.0636, "h": 1.2089, "l": 1.0565, "c": 1.1604, "v": 678027224.72, "qv": 774368159.19448, "taker_buy_qv": 390276863.72738, "taker_buy_valid": 1 }, "1633824000": { "opened": 1633824000, "o": 1.1604, "h": 1.23, "l": 1.1262, "c": 1.1352, "v": 647048690.0, "qv": 763401930.315, "taker_buy_qv": 374214906.5846, "taker_buy_valid": 1 }, "1633910400": { "opened": 1633910400, "o": 1.1352, "h": 1.182, "l": 1.1017, "c": 1.1364, "v": 429676031.0, "qv": 493219103.8297, "taker_buy_qv": 236947989.6064, "taker_buy_valid": 1 }, "1633996800": { "opened": 1633996800, "o": 1.1363, "h": 1.1364, "l": 1.0634, "c": 1.1018, "v": 455399313.0, "qv": 498806214.9117, "taker_buy_qv": 241636245.7546, "taker_buy_valid": 1 }, "1634083200": { "opened": 1634083200, "o": 1.1017, "h": 1.1387, "l": 1.075, "c": 1.1275, "v": 403291632.0, "qv": 444999640.5, "taker_buy_qv": 216234422.9481, "taker_buy_valid": 1 }, "1634169600": { "opened": 1634169600, "o": 1.1277, "h": 1.16, "l": 1.1174, "c": 1.1336, "v": 353714419.0, "qv": 400855761.5899, "taker_buy_qv": 193847001.6744, "taker_buy_valid": 1 }, "1634256000": { "opened": 1634256000, "o": 1.1335, "h": 1.1656, "l": 1.0914, "c": 1.1413, "v": 573654581.0, "qv": 648102623.4315, "taker_buy_qv": 328229101.2584, "taker_buy_valid": 1 }, "1634342400": { "opened": 1634342400, "o": 1.1415, "h": 1.1869, "l": 1.13, "c": 1.1343, "v": 339530696.0, "qv": 390396344.3135, "taker_buy_qv": 186577063.1729, "taker_buy_valid": 1 }, "1634428800": { "opened": 1634428800, "o": 1.1343, "h": 1.1407, "l": 1.0172, "c": 1.0944, "v": 384414867.0, "qv": 422600928.3237, "taker_buy_qv": 204834026.1928, "taker_buy_valid": 1 }, "1634515200": { "opened": 1634515200, "o": 1.0943, "h": 1.1064, "l": 1.0642, "c": 1.0827, "v": 321174243.0, "qv": 349574306.1556, "taker_buy_qv": 172997644.5825, "taker_buy_valid": 1 }, "1634601600": { "opened": 1634601600, "o": 1.0827, "h": 1.1009, "l": 1.0661, "c": 1.0911, "v": 235324664.0, "qv": 255777828.0828, "taker_buy_qv": 125671513.0674, "taker_buy_valid": 1 }, "1634688000": { "opened": 1634688000, "o": 1.0911, "h": 1.1529, "l": 1.0868, "c": 1.1455, "v": 346122480.0, "qv": 388488239.2722, "taker_buy_qv": 198819376.8467, "taker_buy_valid": 1 }, "1634774400": { "opened": 1634774400, "o": 1.1451, "h": 1.164, "l": 1.0851, "c": 1.0886, "v": 442288500.0, "qv": 498949022.2723, "taker_buy_qv": 236712053.1645, "taker_buy_valid": 1 }, "1634860800": { "opened": 1634860800, "o": 1.0885, "h": 1.1288, "l": 1.0739, "c": 1.0885, "v": 333619107.0, "qv": 366473886.8915, "taker_buy_qv": 177413755.8383, "taker_buy_valid": 1 }, "1634947200": { "opened": 1634947200, "o": 1.0885, "h": 1.1018, "l": 1.0763, "c": 1.0934, "v": 189644449.0, "qv": 206632213.8513, "taker_buy_qv": 100338786.908, "taker_buy_valid": 1 }, "1635033600": { "opened": 1635033600, "o": 1.0935, "h": 1.0961, "l": 1.0522, "c": 1.0821, "v": 234286648.0, "qv": 253010407.2552, "taker_buy_qv": 123272908.6472, "taker_buy_valid": 1 }, "1635120000": { "opened": 1635120000, "o": 1.0821, "h": 1.1034, "l": 1.0778, "c": 1.0951, "v": 218666074.0, "qv": 238965157.4406, "taker_buy_qv": 119864349.4339, "taker_buy_valid": 1 }, "1635206400": { "opened": 1635206400, "o": 1.0951, "h": 1.1606, "l": 1.0905, "c": 1.1075, "v": 439499263.0, "qv": 491588833.5156, "taker_buy_qv": 241277301.7239, "taker_buy_valid": 1 }, "1635292800": { "opened": 1635292800, "o": 1.1076, "h": 1.1248, "l": 0.9483, "c": 0.995, "v": 914728059.0, "qv": 948155132.437, "taker_buy_qv": 444689289.167, "taker_buy_valid": 1 }, "1635379200": { "opened": 1635379200, "o": 0.9951, "h": 1.0816, "l": 0.981, "c": 1.0579, "v": 686113717.0, "qv": 714218398.5176, "taker_buy_qv": 359010564.158, "taker_buy_valid": 1 }, "1635465600": { "opened": 1635465600, "o": 1.058, "h": 1.0903, "l": 1.0409, "c": 1.0825, "v": 357777322.0, "qv": 383066388.4638, "taker_buy_qv": 189631182.1258, "taker_buy_valid": 1 }, "1635552000": { "opened": 1635552000, "o": 1.0825, "h": 1.1169, "l": 1.0611, "c": 1.0846, "v": 372223050.0, "qv": 403826768.1772, "taker_buy_qv": 201009102.01, "taker_buy_valid": 1 }, "1635638400": { "opened": 1635638400, "o": 1.0845, "h": 1.1544, "l": 1.0689, "c": 1.1128, "v": 659007943.0, "qv": 727992493.5445, "taker_buy_qv": 363873633.3656, "taker_buy_valid": 1 }, "1635724800": { "opened": 1635724800, "o": 1.1128, "h": 1.1321, "l": 1.069, "c": 1.0915, "v": 381430430.0, "qv": 417467396.2556, "taker_buy_qv": 202755853.7951, "taker_buy_valid": 1 }, "1635811200": { "opened": 1635811200, "o": 1.0916, "h": 1.1468, "l": 1.0851, "c": 1.1349, "v": 398377412.0, "qv": 444398509.345, "taker_buy_qv": 225266012.7631, "taker_buy_valid": 1 }, "1635897600": { "opened": 1635897600, "o": 1.1348, "h": 1.2363, "l": 1.1255, "c": 1.2101, "v": 838803472.0, "qv": 995581269.6626, "taker_buy_qv": 509886641.1275, "taker_buy_valid": 1 }, "1635984000": { "opened": 1635984000, "o": 1.21, "h": 1.2574, "l": 1.1604, "c": 1.2004, "v": 553456246.0, "qv": 666720493.3713, "taker_buy_qv": 328233140.7536, "taker_buy_valid": 1 }, "1636070400": { "opened": 1636070400, "o": 1.2004, "h": 1.2015, "l": 1.1311, "c": 1.1581, "v": 318649692.0, "qv": 372181223.325, "taker_buy_qv": 180641196.991, "taker_buy_valid": 1 }, "1636156800": { "opened": 1636156800, "o": 1.1581, "h": 1.1828, "l": 1.1, "c": 1.151, "v": 260339849.0, "qv": 297442023.9152, "taker_buy_qv": 141627945.0158, "taker_buy_valid": 1 }, "1636243200": { "opened": 1636243200, "o": 1.1511, "h": 1.2374, "l": 1.1451, "c": 1.2198, "v": 371235010.0, "qv": 444359161.8766, "taker_buy_qv": 226885592.422, "taker_buy_valid": 1 }, "1636329600": { "opened": 1636329600, "o": 1.2198, "h": 1.296, "l": 1.2192, "c": 1.2815, "v": 606055941.0, "qv": 766012117.34615, "taker_buy_qv": 394975208.87415, "taker_buy_valid": 1 }, "1636416000": { "opened": 1636416000, "o": 1.2815, "h": 1.2884, "l": 1.2245, "c": 1.2571, "v": 465127517.0, "qv": 584938595.7314, "taker_buy_qv": 291891568.5993, "taker_buy_valid": 1 }, "1636502400": { "opened": 1636502400, "o": 1.2572, "h": 1.3493, "l": 1.1174, "c": 1.1902, "v": 932520826.0, "qv": 1175404692.7939, "taker_buy_qv": 572217507.5685, "taker_buy_valid": 1 }, "1636588800": { "opened": 1636588800, "o": 1.1902, "h": 1.2544, "l": 1.1764, "c": 1.2142, "v": 475284132.0, "qv": 577096707.3746, "taker_buy_qv": 284360408.3901, "taker_buy_valid": 1 }, "1636675200": { "opened": 1636675200, "o": 1.2142, "h": 1.2332, "l": 1.1542, "c": 1.1883, "v": 446863355.0, "qv": 531437316.5595, "taker_buy_qv": 260993573.5541, "taker_buy_valid": 1 }, "1636761600": { "opened": 1636761600, "o": 1.1884, "h": 1.2039, "l": 1.167, "c": 1.1892, "v": 240083101.0, "qv": 284873053.1299, "taker_buy_qv": 145162040.9171, "taker_buy_valid": 1 }, "1636848000": { "opened": 1636848000, "o": 1.1894, "h": 1.1995, "l": 1.1675, "c": 1.1879, "v": 192023307.0, "qv": 227345320.609, "taker_buy_qv": 112191678.7351, "taker_buy_valid": 1 }, "1636934400": { "opened": 1636934400, "o": 1.1879, "h": 1.2198, "l": 1.1651, "c": 1.172, "v": 266793400.0, "qv": 319547494.8597, "taker_buy_qv": 156804907.2774, "taker_buy_valid": 1 }, "1637020800": { "opened": 1637020800, "o": 1.172, "h": 1.1721, "l": 1.0418, "c": 1.0877, "v": 599544174.0, "qv": 662858882.2038, "taker_buy_qv": 318846891.2983, "taker_buy_valid": 1 }, "1637107200": { "opened": 1637107200, "o": 1.0877, "h": 1.113, "l": 1.0588, "c": 1.0953, "v": 383487232.0, "qv": 416331389.1518, "taker_buy_qv": 209655124.23, "taker_buy_valid": 1 }, "1637193600": { "opened": 1637193600, "o": 1.0953, "h": 1.17, "l": 1.015, "c": 1.0406, "v": 698664651.0, "qv": 762250060.677, "taker_buy_qv": 370940282.3638, "taker_buy_valid": 1 }, "1637280000": { "opened": 1637280000, "o": 1.0406, "h": 1.103, "l": 1.0174, "c": 1.0892, "v": 349087574.0, "qv": 370490515.5623, "taker_buy_qv": 186033128.7856, "taker_buy_valid": 1 }, "1637366400": { "opened": 1637366400, "o": 1.0892, "h": 1.1015, "l": 1.0594, "c": 1.0965, "v": 251779916.0, "qv": 273011333.8425, "taker_buy_qv": 140565289.4454, "taker_buy_valid": 1 }, "1637452800": { "opened": 1637452800, "o": 1.0965, "h": 1.0974, "l": 1.0544, "c": 1.0569, "v": 228064131.0, "qv": 245324674.6924, "taker_buy_qv": 124875799.0337, "taker_buy_valid": 1 }, "1637539200": { "opened": 1637539200, "o": 1.0571, "h": 1.071, "l": 1.0251, "c": 1.0354, "v": 307140428.0, "qv": 320708762.399, "taker_buy_qv": 161296958.2074, "taker_buy_valid": 1 }, "1637625600": { "opened": 1637625600, "o": 1.0354, "h": 1.0715, "l": 1.0192, "c": 1.0661, "v": 341407597.0, "qv": 357152586.7084, "taker_buy_qv": 178301751.3551, "taker_buy_valid": 1 }, "1637712000": { "opened": 1637712000, "o": 1.0662, "h": 1.0735, "l": 1.0068, "c": 1.0326, "v": 344750680.0, "qv": 356216660.773, "taker_buy_qv": 174566911.1012, "taker_buy_valid": 1 }, "1637798400": { "opened": 1637798400, "o": 1.0325, "h": 1.0647, "l": 1.0215, "c": 1.0438, "v": 312211526.0, "qv": 325685350.5721, "taker_buy_qv": 157932594.6445, "taker_buy_valid": 1 }, "1637884800": { "opened": 1637884800, "o": 1.0439, "h": 1.0467, "l": 0.9108, "c": 0.9394, "v": 659982617.0, "qv": 635807297.3388, "taker_buy_qv": 294385845.4156, "taker_buy_valid": 1 }, "1637971200": { "opened": 1637971200, "o": 0.9392, "h": 0.9656, "l": 0.9336, "c": 0.9452, "v": 224846313.0, "qv": 214040812.9727, "taker_buy_qv": 103851026.1637, "taker_buy_valid": 1 }, "1638057600": { "opened": 1638057600, "o": 0.9453, "h": 0.9692, "l": 0.8825, "c": 0.9687, "v": 336336729.0, "qv": 310943922.6142, "taker_buy_qv": 153938585.4901, "taker_buy_valid": 1 }, "1638144000": { "opened": 1638144000, "o": 0.9687, "h": 1.0019, "l": 0.9631, "c": 0.9898, "v": 303393405.0, "qv": 297699683.6272, "taker_buy_qv": 149009331.0323, "taker_buy_valid": 1 }, "1638230400": { "opened": 1638230400, "o": 0.9899, "h": 1.0304, "l": 0.97, "c": 0.9983, "v": 340017409.0, "qv": 339684740.1831, "taker_buy_qv": 166644271.5732, "taker_buy_valid": 1 }, "1638316800": { "opened": 1638316800, "o": 0.9984, "h": 1.0173, "l": 0.9799, "c": 0.9899, "v": 250291608.0, "qv": 250962192.9921, "taker_buy_qv": 119895114.2574, "taker_buy_valid": 1 }, "1638403200": { "opened": 1638403200, "o": 0.9898, "h": 0.9901, "l": 0.9545, "c": 0.9716, "v": 213172250.0, "qv": 207549885.5161, "taker_buy_qv": 98854256.9574, "taker_buy_valid": 1 }, "1638489600": { "opened": 1638489600, "o": 0.9715, "h": 0.9838, "l": 0.89, "c": 0.9211, "v": 297172193.0, "qv": 282383779.9832, "taker_buy_qv": 130702903.4213, "taker_buy_valid": 1 }, "1638576000": { "opened": 1638576000, "o": 0.9211, "h": 0.9245, "l": 0.6, "c": 0.8449, "v": 1357965897.04, "qv": 1041408385.914634, "taker_buy_qv": 513412954.998889, "taker_buy_valid": 1 }, "1638662400": { "opened": 1638662400, "o": 0.8452, "h": 0.862, "l": 0.769, "c": 0.8045, "v": 518767360.0, "qv": 420563233.4764, "taker_buy_qv": 210624669.4648, "taker_buy_valid": 1 }, "1638748800": { "opened": 1638748800, "o": 0.8045, "h": 0.8303, "l": 0.7485, "c": 0.8255, "v": 508644255.0, "qv": 398532303.1907, "taker_buy_qv": 200213987.0807, "taker_buy_valid": 1 }, "1638835200": { "opened": 1638835200, "o": 0.8256, "h": 0.8467, "l": 0.8042, "c": 0.8154, "v": 319504545.0, "qv": 264723351.7763, "taker_buy_qv": 132434631.9359, "taker_buy_valid": 1 }, "1638921600": { "opened": 1638921600, "o": 0.8154, "h": 0.8844, "l": 0.8026, "c": 0.8622, "v": 415004580.0, "qv": 349152928.9331, "taker_buy_qv": 175153057.1379, "taker_buy_valid": 1 }, "1639008000": { "opened": 1639008000, "o": 0.8623, "h": 0.9361, "l": 0.8319, "c": 0.8583, "v": 684730305.0, "qv": 605671793.4532, "taker_buy_qv": 307442674.4792, "taker_buy_valid": 1 }, "1639094400": { "opened": 1639094400, "o": 0.8583, "h": 0.8829, "l": 0.7914, "c": 0.7992, "v": 496512579.0, "qv": 416778024.2323, "taker_buy_qv": 197912845.0196, "taker_buy_valid": 1 }, "1639180800": { "opened": 1639180800, "o": 0.7992, "h": 0.8445, "l": 0.7844, "c": 0.8392, "v": 284945414.0, "qv": 234938185.3594, "taker_buy_qv": 120976110.0788, "taker_buy_valid": 1 }, "1639267200": { "opened": 1639267200, "o": 0.8391, "h": 0.8572, "l": 0.8088, "c": 0.8393, "v": 224450903.0, "qv": 186434002.2961, "taker_buy_qv": 88093510.7056, "taker_buy_valid": 1 }, "1639353600": { "opened": 1639353600, "o": 0.8394, "h": 0.8444, "l": 0.7601, "c": 0.7818, "v": 378446930.0, "qv": 303448083.6711, "taker_buy_qv": 144435693.4824, "taker_buy_valid": 1 }, "1639440000": { "opened": 1639440000, "o": 0.782, "h": 0.8214, "l": 0.7717, "c": 0.8103, "v": 352693472.0, "qv": 280765038.7079, "taker_buy_qv": 138182179.2999, "taker_buy_valid": 1 }, "1639526400": { "opened": 1639526400, "o": 0.8102, "h": 0.84, "l": 0.777, "c": 0.8262, "v": 354116180.0, "qv": 286906700.2117, "taker_buy_qv": 143072430.0629, "taker_buy_valid": 1 }, "1639612800": { "opened": 1639612800, "o": 0.8262, "h": 0.8364, "l": 0.8028, "c": 0.8051, "v": 206133176.0, "qv": 169655788.8523, "taker_buy_qv": 79731415.9735, "taker_buy_valid": 1 }, "1639699200": { "opened": 1639699200, "o": 0.8053, "h": 0.8322, "l": 0.7754, "c": 0.7966, "v": 260108143.0, "qv": 208935917.9435, "taker_buy_qv": 98832650.3263, "taker_buy_valid": 1 }, "1639785600": { "opened": 1639785600, "o": 0.7967, "h": 0.8347, "l": 0.791, "c": 0.8262, "v": 170671362.0, "qv": 139512176.9931, "taker_buy_qv": 69194113.9291, "taker_buy_valid": 1 }, "1639872000": { "opened": 1639872000, "o": 0.8263, "h": 0.8485, "l": 0.819, "c": 0.835, "v": 163876270.0, "qv": 136403589.8845, "taker_buy_qv": 68173794.5591, "taker_buy_valid": 1 }, "1639958400": { "opened": 1639958400, "o": 0.835, "h": 0.915, "l": 0.8241, "c": 0.8798, "v": 555435824.0, "qv": 482473462.1703, "taker_buy_qv": 242116080.3848, "taker_buy_valid": 1 }, "1640044800": { "opened": 1640044800, "o": 0.8799, "h": 0.961, "l": 0.8527, "c": 0.9467, "v": 471318013.0, "qv": 423894867.7381, "taker_buy_qv": 221014207.9591, "taker_buy_valid": 1 }, "1640131200": { "opened": 1640131200, "o": 0.9466, "h": 0.9738, "l": 0.923, "c": 0.9537, "v": 401407051.0, "qv": 382128111.3491, "taker_buy_qv": 198698635.3737, "taker_buy_valid": 1 }, "1640217600": { "opened": 1640217600, "o": 0.9538, "h": 1.0167, "l": 0.9372, "c": 0.9941, "v": 479436230.0, "qv": 472937211.2679, "taker_buy_qv": 249891245.6879, "taker_buy_valid": 1 }, "1640304000": { "opened": 1640304000, "o": 0.9941, "h": 0.9966, "l": 0.8964, "c": 0.9115, "v": 567234092.0, "qv": 537703509.631, "taker_buy_qv": 268515665.2641, "taker_buy_valid": 1 }, "1640390400": { "opened": 1640390400, "o": 0.9114, "h": 0.935, "l": 0.8981, "c": 0.9252, "v": 250074945.0, "qv": 230230296.371, "taker_buy_qv": 112386822.4303, "taker_buy_valid": 1 }, "1640476800": { "opened": 1640476800, "o": 0.9252, "h": 0.9334, "l": 0.9052, "c": 0.92, "v": 163438501.0, "qv": 149939963.3385, "taker_buy_qv": 75784385.4342, "taker_buy_valid": 1 }, "1640563200": { "opened": 1640563200, "o": 0.92, "h": 0.956, "l": 0.9141, "c": 0.9269, "v": 236282371.0, "qv": 220092028.7925, "taker_buy_qv": 110780355.3017, "taker_buy_valid": 1 }, "1640649600": { "opened": 1640649600, "o": 0.9269, "h": 0.9269, "l": 0.8456, "c": 0.8515, "v": 321266081.0, "qv": 283419211.7008, "taker_buy_qv": 128939815.9201, "taker_buy_valid": 1 }, "1640736000": { "opened": 1640736000, "o": 0.8516, "h": 0.8645, "l": 0.81, "c": 0.8171, "v": 306520880.0, "qv": 257232945.2212, "taker_buy_qv": 122506789.5478, "taker_buy_valid": 1 }, "1640822400": { "opened": 1640822400, "o": 0.8172, "h": 0.86, "l": 0.802, "c": 0.8386, "v": 262671659.0, "qv": 219272099.3347, "taker_buy_qv": 106265954.4498, "taker_buy_valid": 1 }, "1640908800": { "opened": 1640908800, "o": 0.8385, "h": 0.8545, "l": 0.8025, "c": 0.8297, "v": 239829934.0, "qv": 200227347.4595, "taker_buy_qv": 98613208.6285, "taker_buy_valid": 1 }, "1640995200": { "opened": 1640995200, "o": 0.8298, "h": 0.8557, "l": 0.8297, "c": 0.8507, "v": 136976730.0, "qv": 115507460.3752, "taker_buy_qv": 59113405.0148, "taker_buy_valid": 1 }, "1641081600": { "opened": 1641081600, "o": 0.8508, "h": 0.8667, "l": 0.8372, "c": 0.8586, "v": 129688032.0, "qv": 110265575.8458, "taker_buy_qv": 56117623.4551, "taker_buy_valid": 1 }, "1641168000": { "opened": 1641168000, "o": 0.8586, "h": 0.8587, "l": 0.8213, "c": 0.8324, "v": 178618617.0, "qv": 149876148.1059, "taker_buy_qv": 75298817.1864, "taker_buy_valid": 1 }, "1641254400": { "opened": 1641254400, "o": 0.8324, "h": 0.8456, "l": 0.7794, "c": 0.8228, "v": 214415744.0, "qv": 177691936.9922, "taker_buy_qv": 86367665.3622, "taker_buy_valid": 1 }, "1641340800": { "opened": 1641340800, "o": 0.8227, "h": 0.8372, "l": 0.7092, "c": 0.7726, "v": 370612510.0, "qv": 294783762.2987, "taker_buy_qv": 137997621.9471, "taker_buy_valid": 1 }, "1641427200": { "opened": 1641427200, "o": 0.7725, "h": 0.7909, "l": 0.7377, "c": 0.7791, "v": 307202277.0, "qv": 234402002.0906, "taker_buy_qv": 115283157.759, "taker_buy_valid": 1 }, "1641513600": { "opened": 1641513600, "o": 0.779, "h": 0.7808, "l": 0.7287, "c": 0.7634, "v": 372926762.0, "qv": 281919749.2178, "taker_buy_qv": 133890338.658, "taker_buy_valid": 1 }, "1641600000": { "opened": 1641600000, "o": 0.7634, "h": 0.7768, "l": 0.7222, "c": 0.7452, "v": 253028571.0, "qv": 190213053.8015, "taker_buy_qv": 91911985.049, "taker_buy_valid": 1 }, "1641686400": { "opened": 1641686400, "o": 0.7452, "h": 0.7667, "l": 0.7381, "c": 0.753, "v": 151521399.0, "qv": 113888420.5369, "taker_buy_qv": 55633357.2563, "taker_buy_valid": 1 }, "1641772800": { "opened": 1641772800, "o": 0.753, "h": 0.7589, "l": 0.6967, "c": 0.7399, "v": 313080154.0, "qv": 228730493.4738, "taker_buy_qv": 113354601.5966, "taker_buy_valid": 1 }, "1641859200": { "opened": 1641859200, "o": 0.7399, "h": 0.7768, "l": 0.7306, "c": 0.7703, "v": 254065075.0, "qv": 190447525.4492, "taker_buy_qv": 98408665.4964, "taker_buy_valid": 1 }, "1641945600": { "opened": 1641945600, "o": 0.7702, "h": 0.816, "l": 0.757, "c": 0.7987, "v": 295701910.0, "qv": 231115520.7739, "taker_buy_qv": 119559374.3838, "taker_buy_valid": 1 }, "1642032000": { "opened": 1642032000, "o": 0.7986, "h": 0.8024, "l": 0.7604, "c": 0.768, "v": 227833834.0, "qv": 178544935.2266, "taker_buy_qv": 86439902.8018, "taker_buy_valid": 1 }, "1642118400": { "opened": 1642118400, "o": 0.7677, "h": 0.8, "l": 0.7513, "c": 0.7732, "v": 221104212.0, "qv": 170797410.1373, "taker_buy_qv": 85508025.4284, "taker_buy_valid": 1 }, "1642204800": { "opened": 1642204800, "o": 0.7733, "h": 0.79, "l": 0.768, "c": 0.7791, "v": 138443019.0, "qv": 107785186.2676, "taker_buy_qv": 51809404.9352, "taker_buy_valid": 1 }, "1642291200": { "opened": 1642291200, "o": 0.7791, "h": 0.7884, "l": 0.768, "c": 0.7784, "v": 125068081.0, "qv": 97287674.5834, "taker_buy_qv": 47661753.2612, "taker_buy_valid": 1 }, "1642377600": { "opened": 1642377600, "o": 0.7785, "h": 0.7805, "l": 0.7498, "c": 0.7617, "v": 181653025.0, "qv": 138537212.0576, "taker_buy_qv": 67048581.0656, "taker_buy_valid": 1 }, "1642464000": { "opened": 1642464000, "o": 0.7616, "h": 0.7686, "l": 0.7352, "c": 0.7509, "v": 188367099.0, "qv": 141172279.38, "taker_buy_qv": 69375577.4692, "taker_buy_valid": 1 }, "1642550400": { "opened": 1642550400, "o": 0.751, "h": 0.7533, "l": 0.7231, "c": 0.7381, "v": 190555142.0, "qv": 140704196.393, "taker_buy_qv": 68185226.1694, "taker_buy_valid": 1 }, "1642636800": { "opened": 1642636800, "o": 0.7381, "h": 0.7622, "l": 0.7161, "c": 0.7199, "v": 205931050.0, "qv": 153121537.0821, "taker_buy_qv": 69090083.1729, "taker_buy_valid": 1 }, "1642723200": { "opened": 1642723200, "o": 0.7199, "h": 0.7285, "l": 0.6112, "c": 0.6368, "v": 612944841.0, "qv": 410698993.8904, "taker_buy_qv": 189699610.0726, "taker_buy_valid": 1 }, "1642809600": { "opened": 1642809600, "o": 0.6368, "h": 0.6542, "l": 0.5489, "c": 0.5966, "v": 769947907.12, "qv": 460971551.623324, "taker_buy_qv": 221834544.794196, "taker_buy_valid": 1 }, "1642896000": { "opened": 1642896000, "o": 0.5966, "h": 0.6352, "l": 0.59, "c": 0.6283, "v": 331234207.0, "qv": 202062551.6478, "taker_buy_qv": 99066781.9774, "taker_buy_valid": 1 }, "1642982400": { "opened": 1642982400, "o": 0.6284, "h": 0.6286, "l": 0.5524, "c": 0.6118, "v": 513343471.0, "qv": 300019737.6239, "taker_buy_qv": 146514446.6219, "taker_buy_valid": 1 }, "1643068800": { "opened": 1643068800, "o": 0.6118, "h": 0.6243, "l": 0.5872, "c": 0.618, "v": 319618429.0, "qv": 192980719.1092, "taker_buy_qv": 95022691.4237, "taker_buy_valid": 1 }, "1643155200": { "opened": 1643155200, "o": 0.6178, "h": 0.6586, "l": 0.6047, "c": 0.6193, "v": 466864710.0, "qv": 293046543.4372, "taker_buy_qv": 144665471.5094, "taker_buy_valid": 1 }, "1643241600": { "opened": 1643241600, "o": 0.6193, "h": 0.6247, "l": 0.5893, "c": 0.6088, "v": 292543906.0, "qv": 176630359.0127, "taker_buy_qv": 80340602.7942, "taker_buy_valid": 1 }, "1643328000": { "opened": 1643328000, "o": 0.6089, "h": 0.614, "l": 0.5916, "c": 0.6111, "v": 221009653.0, "qv": 133208703.7599, "taker_buy_qv": 65959261.9821, "taker_buy_valid": 1 }, "1643414400": { "opened": 1643414400, "o": 0.6112, "h": 0.6255, "l": 0.6083, "c": 0.6174, "v": 154572094.0, "qv": 95192596.384, "taker_buy_qv": 47642622.7136, "taker_buy_valid": 1 }, "1643500800": { "opened": 1643500800, "o": 0.6175, "h": 0.6232, "l": 0.5973, "c": 0.6013, "v": 146491081.0, "qv": 89634415.7316, "taker_buy_qv": 42355597.9176, "taker_buy_valid": 1 }, "1643587200": { "opened": 1643587200, "o": 0.6012, "h": 0.6242, "l": 0.5803, "c": 0.6174, "v": 213749309.0, "qv": 127444698.1901, "taker_buy_qv": 64612912.7017, "taker_buy_valid": 1 }, "1643673600": { "opened": 1643673600, "o": 0.6174, "h": 0.6308, "l": 0.6107, "c": 0.6284, "v": 174300620.0, "qv": 108325641.3791, "taker_buy_qv": 57191761.0132, "taker_buy_valid": 1 }, "1643760000": { "opened": 1643760000, "o": 0.6284, "h": 0.6314, "l": 0.5955, "c": 0.6006, "v": 186608762.0, "qv": 114856317.4968, "taker_buy_qv": 56181186.2223, "taker_buy_valid": 1 }, "1643846400": { "opened": 1643846400, "o": 0.6006, "h": 0.6116, "l": 0.5886, "c": 0.6102, "v": 168129675.0, "qv": 100903909.1622, "taker_buy_qv": 49239399.1662, "taker_buy_valid": 1 }, "1643932800": { "opened": 1643932800, "o": 0.6101, "h": 0.6589, "l": 0.6044, "c": 0.6555, "v": 263927174.0, "qv": 164697317.0547, "taker_buy_qv": 87920154.493, "taker_buy_valid": 1 }, "1644019200": { "opened": 1644019200, "o": 0.6557, "h": 0.6869, "l": 0.65, "c": 0.6656, "v": 310296779.0, "qv": 207432932.9309, "taker_buy_qv": 109221694.5298, "taker_buy_valid": 1 }, "1644105600": { "opened": 1644105600, "o": 0.6656, "h": 0.688, "l": 0.6589, "c": 0.6825, "v": 157303166.0, "qv": 105499040.7399, "taker_buy_qv": 52193085.8344, "taker_buy_valid": 1 }, "1644192000": { "opened": 1644192000, "o": 0.6825, "h": 0.839, "l": 0.6712, "c": 0.8314, "v": 640917209.0, "qv": 491875684.7933, "taker_buy_qv": 251545537.8708, "taker_buy_valid": 1 }, "1644278400": { "opened": 1644278400, "o": 0.8314, "h": 0.9142, "l": 0.8034, "c": 0.8763, "v": 1048879447.0, "qv": 896908628.4032, "taker_buy_qv": 457855992.8328, "taker_buy_valid": 1 }, "1644364800": { "opened": 1644364800, "o": 0.8763, "h": 0.9168, "l": 0.8413, "c": 0.8697, "v": 626331950.0, "qv": 549165655.7157, "taker_buy_qv": 275936216.0557, "taker_buy_valid": 1 }, "1644451200": { "opened": 1644451200, "o": 0.8699, "h": 0.8975, "l": 0.821, "c": 0.8253, "v": 495010890.0, "qv": 427414739.417, "taker_buy_qv": 209806198.6446, "taker_buy_valid": 1 }, "1644537600": { "opened": 1644537600, "o": 0.8253, "h": 0.8339, "l": 0.75, "c": 0.7591, "v": 482432190.0, "qv": 388566707.0626, "taker_buy_qv": 184198520.8532, "taker_buy_valid": 1 }, "1644624000": { "opened": 1644624000, "o": 0.759, "h": 0.8532, "l": 0.7465, "c": 0.8223, "v": 477906804.0, "qv": 383669503.4621, "taker_buy_qv": 188095069.8194, "taker_buy_valid": 1 }, "1644710400": { "opened": 1644710400, "o": 0.8223, "h": 0.8476, "l": 0.792, "c": 0.8057, "v": 351589704.0, "qv": 288439676.8539, "taker_buy_qv": 139336595.4066, "taker_buy_valid": 1 }, "1644796800": { "opened": 1644796800, "o": 0.8057, "h": 0.8127, "l": 0.7791, "c": 0.8012, "v": 304006647.0, "qv": 241701354.4564, "taker_buy_qv": 120697998.6505, "taker_buy_valid": 1 }, "1644883200": { "opened": 1644883200, "o": 0.8012, "h": 0.8599, "l": 0.7961, "c": 0.8515, "v": 279317316.0, "qv": 231323680.2361, "taker_buy_qv": 120212814.2036, "taker_buy_valid": 1 }, "1644969600": { "opened": 1644969600, "o": 0.8514, "h": 0.8532, "l": 0.8086, "c": 0.8366, "v": 252745706.0, "qv": 210175363.6046, "taker_buy_qv": 100858526.5729, "taker_buy_valid": 1 }, "1645056000": { "opened": 1645056000, "o": 0.8367, "h": 0.8448, "l": 0.7535, "c": 0.769, "v": 375190546.0, "qv": 300624314.1474, "taker_buy_qv": 144223727.5401, "taker_buy_valid": 1 }, "1645142400": { "opened": 1645142400, "o": 0.7689, "h": 0.8055, "l": 0.756, "c": 0.784, "v": 417945743.0, "qv": 326120877.6789, "taker_buy_qv": 157513266.3368, "taker_buy_valid": 1 }, "1645228800": { "opened": 1645228800, "o": 0.7841, "h": 0.8547, "l": 0.7696, "c": 0.8215, "v": 492929500.0, "qv": 400613754.2186, "taker_buy_qv": 202360377.2972, "taker_buy_valid": 1 }, "1645315200": { "opened": 1645315200, "o": 0.8215, "h": 0.8234, "l": 0.7643, "c": 0.7769, "v": 495454770.0, "qv": 391269443.4318, "taker_buy_qv": 179659457.3597, "taker_buy_valid": 1 }, "1645401600": { "opened": 1645401600, "o": 0.7769, "h": 0.802, "l": 0.6953, "c": 0.7018, "v": 621650777.0, "qv": 474629850.5165, "taker_buy_qv": 232169573.5726, "taker_buy_valid": 1 }, "1645488000": { "opened": 1645488000, "o": 0.7018, "h": 0.7266, "l": 0.6686, "c": 0.7209, "v": 597541290.0, "qv": 417027236.6289, "taker_buy_qv": 208862896.9036, "taker_buy_valid": 1 }, "1645574400": { "opened": 1645574400, "o": 0.7209, "h": 0.7441, "l": 0.6924, "c": 0.6967, "v": 438023003.0, "qv": 315158238.6433, "taker_buy_qv": 157728011.8876, "taker_buy_valid": 1 }, "1645660800": { "opened": 1645660800, "o": 0.6967, "h": 0.7226, "l": 0.6215, "c": 0.6963, "v": 986343826.0, "qv": 649336702.1989, "taker_buy_qv": 313319924.6972, "taker_buy_valid": 1 }, "1645747200": { "opened": 1645747200, "o": 0.6962, "h": 0.7807, "l": 0.6826, "c": 0.7699, "v": 557343038.0, "qv": 397739663.4322, "taker_buy_qv": 206653757.6256, "taker_buy_valid": 1 }, "1645833600": { "opened": 1645833600, "o": 0.7698, "h": 0.7955, "l": 0.7403, "c": 0.7508, "v": 520451349.0, "qv": 398290215.7972, "taker_buy_qv": 202016049.1408, "taker_buy_valid": 1 }, "1645920000": { "opened": 1645920000, "o": 0.7508, "h": 0.7677, "l": 0.7032, "c": 0.7215, "v": 441252224.0, "qv": 324122751.3269, "taker_buy_qv": 155721473.8369, "taker_buy_valid": 1 }, "1646006400": { "opened": 1646006400, "o": 0.7216, "h": 0.7938, "l": 0.7075, "c": 0.7809, "v": 444617964.0, "qv": 331004684.9104, "taker_buy_qv": 164606481.1886, "taker_buy_valid": 1 }, "1646092800": { "opened": 1646092800, "o": 0.7809, "h": 0.8039, "l": 0.7574, "c": 0.7839, "v": 392126769.0, "qv": 305309246.7925, "taker_buy_qv": 150654555.7843, "taker_buy_valid": 1 }, "1646179200": { "opened": 1646179200, "o": 0.784, "h": 0.7848, "l": 0.7562, "c": 0.7687, "v": 377602100.0, "qv": 290891663.0599, "taker_buy_qv": 143882345.5757, "taker_buy_valid": 1 }, "1646265600": { "opened": 1646265600, "o": 0.7688, "h": 0.7897, "l": 0.7336, "c": 0.7515, "v": 339295156.0, "qv": 257664904.5485, "taker_buy_qv": 126275130.7789, "taker_buy_valid": 1 }, "1646352000": { "opened": 1646352000, "o": 0.7514, "h": 0.755, "l": 0.6942, "c": 0.7127, "v": 382831997.0, "qv": 279450790.8482, "taker_buy_qv": 136654078.9078, "taker_buy_valid": 1 }, "1646438400": { "opened": 1646438400, "o": 0.7127, "h": 0.7693, "l": 0.7049, "c": 0.754, "v": 358200609.0, "qv": 265951379.1469, "taker_buy_qv": 127561328.589, "taker_buy_valid": 1 }, "1646524800": { "opened": 1646524800, "o": 0.7539, "h": 0.7589, "l": 0.7211, "c": 0.7251, "v": 304732286.0, "qv": 225032012.6074, "taker_buy_qv": 109293439.8545, "taker_buy_valid": 1 }, "1646611200": { "opened": 1646611200, "o": 0.7252, "h": 0.7544, "l": 0.7033, "c": 0.7197, "v": 496407111.0, "qv": 363052083.9685, "taker_buy_qv": 182588165.2447, "taker_buy_valid": 1 }, "1646697600": { "opened": 1646697600, "o": 0.7196, "h": 0.7313, "l": 0.7135, "c": 0.7207, "v": 293749434.0, "qv": 212291889.8845, "taker_buy_qv": 105592288.2111, "taker_buy_valid": 1 }, "1646784000": { "opened": 1646784000, "o": 0.7208, "h": 0.775, "l": 0.7199, "c": 0.7658, "v": 397032109.0, "qv": 298577935.7299, "taker_buy_qv": 157981242.9616, "taker_buy_valid": 1 }, "1646870400": { "opened": 1646870400, "o": 0.7659, "h": 0.7797, "l": 0.7215, "c": 0.7361, "v": 397850898.0, "qv": 294933673.0231, "taker_buy_qv": 141660681.4386, "taker_buy_valid": 1 }, "1646956800": { "opened": 1646956800, "o": 0.7361, "h": 0.814, "l": 0.725, "c": 0.8029, "v": 526984782.0, "qv": 402055677.0288, "taker_buy_qv": 202653114.0156, "taker_buy_valid": 1 }, "1647043200": { "opened": 1647043200, "o": 0.8028, "h": 0.849, "l": 0.7783, "c": 0.7857, "v": 589059126.0, "qv": 474559889.9224, "taker_buy_qv": 225635940.9371, "taker_buy_valid": 1 }, "1647129600": { "opened": 1647129600, "o": 0.7857, "h": 0.8057, "l": 0.7508, "c": 0.7602, "v": 311279578.0, "qv": 244669480.0742, "taker_buy_qv": 115428354.2304, "taker_buy_valid": 1 }, "1647216000": { "opened": 1647216000, "o": 0.7602, "h": 0.7779, "l": 0.745, "c": 0.7748, "v": 326606464.0, "qv": 249607534.8329, "taker_buy_qv": 127466033.2777, "taker_buy_valid": 1 }, "1647302400": { "opened": 1647302400, "o": 0.7747, "h": 0.7768, "l": 0.7413, "c": 0.7657, "v": 243756136.0, "qv": 185554830.1951, "taker_buy_qv": 91702951.2356, "taker_buy_valid": 1 }, "1647388800": { "opened": 1647388800, "o": 0.7658, "h": 0.7945, "l": 0.7569, "c": 0.7919, "v": 350641035.0, "qv": 270905161.1004, "taker_buy_qv": 137846140.9617, "taker_buy_valid": 1 }, "1647475200": { "opened": 1647475200, "o": 0.7919, "h": 0.802, "l": 0.783, "c": 0.7935, "v": 264101320.0, "qv": 209115111.7325, "taker_buy_qv": 108183137.9896, "taker_buy_valid": 1 }, "1647561600": { "opened": 1647561600, "o": 0.7936, "h": 0.8007, "l": 0.7762, "c": 0.7965, "v": 222661984.0, "qv": 175564924.199, "taker_buy_qv": 88692231.2992, "taker_buy_valid": 1 }, "1647648000": { "opened": 1647648000, "o": 0.7964, "h": 0.8268, "l": 0.7915, "c": 0.8194, "v": 248947590.0, "qv": 202388188.4208, "taker_buy_qv": 95755655.7573, "taker_buy_valid": 1 }, "1647734400": { "opened": 1647734400, "o": 0.8195, "h": 0.822, "l": 0.795, "c": 0.8057, "v": 185090508.0, "qv": 149611235.7475, "taker_buy_qv": 69949276.7585, "taker_buy_valid": 1 }, "1647820800": { "opened": 1647820800, "o": 0.8057, "h": 0.8549, "l": 0.7875, "c": 0.8373, "v": 316427663.0, "qv": 259592940.3888, "taker_buy_qv": 131064535.8994, "taker_buy_valid": 1 }, "1647907200": { "opened": 1647907200, "o": 0.8372, "h": 0.8653, "l": 0.8273, "c": 0.8366, "v": 305184306.0, "qv": 257893273.7383, "taker_buy_qv": 130398701.3163, "taker_buy_valid": 1 }, "1647993600": { "opened": 1647993600, "o": 0.8366, "h": 0.846, "l": 0.8171, "c": 0.8376, "v": 235024475.0, "qv": 195140355.5946, "taker_buy_qv": 94527036.5583, "taker_buy_valid": 1 }, "1648080000": { "opened": 1648080000, "o": 0.8376, "h": 0.85, "l": 0.8272, "c": 0.8428, "v": 282122073.0, "qv": 236615079.7898, "taker_buy_qv": 123968022.8932, "taker_buy_valid": 1 }, "1648166400": { "opened": 1648166400, "o": 0.8428, "h": 0.8459, "l": 0.8185, "c": 0.8239, "v": 214450998.0, "qv": 178986690.6411, "taker_buy_qv": 88495788.6914, "taker_buy_valid": 1 }, "1648252800": { "opened": 1648252800, "o": 0.8239, "h": 0.8349, "l": 0.8206, "c": 0.8327, "v": 122433652.0, "qv": 101517227.9421, "taker_buy_qv": 48261302.8863, "taker_buy_valid": 1 }, "1648339200": { "opened": 1648339200, "o": 0.8326, "h": 0.8582, "l": 0.8275, "c": 0.858, "v": 198619688.0, "qv": 167118139.6212, "taker_buy_qv": 83611740.2909, "taker_buy_valid": 1 }, "1648425600": { "opened": 1648425600, "o": 0.8579, "h": 0.93, "l": 0.8528, "c": 0.8641, "v": 479199201.0, "qv": 422637754.2167, "taker_buy_qv": 225063849.0903, "taker_buy_valid": 1 }, "1648512000": { "opened": 1648512000, "o": 0.864, "h": 0.8857, "l": 0.8389, "c": 0.8577, "v": 264756291.0, "qv": 230020279.9314, "taker_buy_qv": 112143460.781, "taker_buy_valid": 1 }, "1648598400": { "opened": 1648598400, "o": 0.8576, "h": 0.8718, "l": 0.8455, "c": 0.8613, "v": 201046259.0, "qv": 173039224.5048, "taker_buy_qv": 87851965.478, "taker_buy_valid": 1 }, "1648684800": { "opened": 1648684800, "o": 0.8613, "h": 0.8737, "l": 0.7794, "c": 0.8148, "v": 366939277.0, "qv": 305824263.8892, "taker_buy_qv": 143671827.3714, "taker_buy_valid": 1 }, "1648771200": { "opened": 1648771200, "o": 0.8149, "h": 0.8343, "l": 0.807, "c": 0.8277, "v": 254001232.0, "qv": 208774877.5653, "taker_buy_qv": 101996499.5634, "taker_buy_valid": 1 }, "1648857600": { "opened": 1648857600, "o": 0.8277, "h": 0.8499, "l": 0.8185, "c": 0.824, "v": 210041825.0, "qv": 175623270.3137, "taker_buy_qv": 82111559.8957, "taker_buy_valid": 1 }, "1648944000": { "opened": 1648944000, "o": 0.824, "h": 0.8519, "l": 0.8143, "c": 0.8432, "v": 159520162.0, "qv": 133117452.9172, "taker_buy_qv": 64502447.3359, "taker_buy_valid": 1 }, "1649030400": { "opened": 1649030400, "o": 0.8432, "h": 0.844, "l": 0.8041, "c": 0.826, "v": 216740017.0, "qv": 179165135.2421, "taker_buy_qv": 88344943.0996, "taker_buy_valid": 1 }, "1649116800": { "opened": 1649116800, "o": 0.8261, "h": 0.8366, "l": 0.8145, "c": 0.8164, "v": 174779509.0, "qv": 144156926.2418, "taker_buy_qv": 72080970.0778, "taker_buy_valid": 1 }, "1649203200": { "opened": 1649203200, "o": 0.8164, "h": 0.8184, "l": 0.7555, "c": 0.7595, "v": 348686323.0, "qv": 274381875.7023, "taker_buy_qv": 132979551.6493, "taker_buy_valid": 1 }, "1649289600": { "opened": 1649289600, "o": 0.7594, "h": 0.7911, "l": 0.7523, "c": 0.7871, "v": 196211648.0, "qv": 152188903.5217, "taker_buy_qv": 73077180.2044, "taker_buy_valid": 1 }, "1649376000": { "opened": 1649376000, "o": 0.787, "h": 0.7944, "l": 0.7463, "c": 0.7549, "v": 210639194.0, "qv": 162771256.5049, "taker_buy_qv": 80692244.786, "taker_buy_valid": 1 }, "1649462400": { "opened": 1649462400, "o": 0.755, "h": 0.7668, "l": 0.7531, "c": 0.7622, "v": 102131244.0, "qv": 77625116.2299, "taker_buy_qv": 36059404.0327, "taker_buy_valid": 1 }, "1649548800": { "opened": 1649548800, "o": 0.7623, "h": 0.7731, "l": 0.7524, "c": 0.7543, "v": 123028708.0, "qv": 93662860.1336, "taker_buy_qv": 43494557.2975, "taker_buy_valid": 1 }, "1649635200": { "opened": 1649635200, "o": 0.7543, "h": 0.7558, "l": 0.6802, "c": 0.6948, "v": 354459252.0, "qv": 253488704.6894, "taker_buy_qv": 119927030.7184, "taker_buy_valid": 1 }, "1649721600": { "opened": 1649721600, "o": 0.6949, "h": 0.734, "l": 0.6924, "c": 0.7152, "v": 263088987.0, "qv": 185940902.0363, "taker_buy_qv": 94219143.5379, "taker_buy_valid": 1 }, "1649808000": { "opened": 1649808000, "o": 0.7151, "h": 0.7252, "l": 0.7017, "c": 0.7232, "v": 217937566.0, "qv": 156097770.2643, "taker_buy_qv": 77822024.429, "taker_buy_valid": 1 }, "1649894400": { "opened": 1649894400, "o": 0.7232, "h": 0.7413, "l": 0.7083, "c": 0.7262, "v": 239629937.0, "qv": 173590844.0636, "taker_buy_qv": 85066672.3144, "taker_buy_valid": 1 }, "1649980800": { "opened": 1649980800, "o": 0.7262, "h": 0.7975, "l": 0.7261, "c": 0.7858, "v": 439676502.0, "qv": 340018971.2768, "taker_buy_qv": 172134143.0282, "taker_buy_valid": 1 }, "1650067200": { "opened": 1650067200, "o": 0.7859, "h": 0.7999, "l": 0.7658, "c": 0.7808, "v": 206493032.0, "qv": 161483053.8088, "taker_buy_qv": 78347213.436, "taker_buy_valid": 1 }, "1650153600": { "opened": 1650153600, "o": 0.7808, "h": 0.7861, "l": 0.7477, "c": 0.7519, "v": 188468510.0, "qv": 145499726.0462, "taker_buy_qv": 71408946.4904, "taker_buy_valid": 1 }, "1650240000": { "opened": 1650240000, "o": 0.7519, "h": 0.7699, "l": 0.7266, "c": 0.7699, "v": 257757252.0, "qv": 192473959.5038, "taker_buy_qv": 94297426.8333, "taker_buy_valid": 1 }, "1650326400": { "opened": 1650326400, "o": 0.7698, "h": 0.786, "l": 0.7588, "c": 0.7749, "v": 199132020.0, "qv": 153428708.3625, "taker_buy_qv": 80113597.9742, "taker_buy_valid": 1 }, "1650412800": { "opened": 1650412800, "o": 0.7749, "h": 0.7753, "l": 0.742, "c": 0.7517, "v": 220246970.0, "qv": 167656195.8777, "taker_buy_qv": 82171145.4734, "taker_buy_valid": 1 }, "1650499200": { "opened": 1650499200, "o": 0.7517, "h": 0.7686, "l": 0.718, "c": 0.7328, "v": 241310449.0, "qv": 180731787.3906, "taker_buy_qv": 90337004.5003, "taker_buy_valid": 1 }, "1650585600": { "opened": 1650585600, "o": 0.7328, "h": 0.7387, "l": 0.7142, "c": 0.7179, "v": 220757625.0, "qv": 160328204.818, "taker_buy_qv": 77146619.6125, "taker_buy_valid": 1 }, "1650672000": { "opened": 1650672000, "o": 0.7178, "h": 0.7267, "l": 0.7023, "c": 0.7057, "v": 163036743.0, "qv": 116203898.7368, "taker_buy_qv": 56595167.8976, "taker_buy_valid": 1 }, "1650758400": { "opened": 1650758400, "o": 0.7057, "h": 0.7119, "l": 0.6944, "c": 0.6981, "v": 144945400.0, "qv": 102084222.507, "taker_buy_qv": 49784633.333, "taker_buy_valid": 1 }, "1650844800": { "opened": 1650844800, "o": 0.698, "h": 0.6998, "l": 0.6451, "c": 0.6931, "v": 399434752.0, "qv": 267285979.6594, "taker_buy_qv": 131736017.814, "taker_buy_valid": 1 }, "1650931200": { "opened": 1650931200, "o": 0.6931, "h": 0.7065, "l": 0.6276, "c": 0.642, "v": 355964613.0, "qv": 237444379.8966, "taker_buy_qv": 116326399.0929, "taker_buy_valid": 1 }, "1651017600": { "opened": 1651017600, "o": 0.642, "h": 0.663, "l": 0.6361, "c": 0.6522, "v": 277994630.0, "qv": 180637616.853, "taker_buy_qv": 92540378.8476, "taker_buy_valid": 1 }, "1651104000": { "opened": 1651104000, "o": 0.6522, "h": 0.6577, "l": 0.6333, "c": 0.6428, "v": 242145728.0, "qv": 156497699.4127, "taker_buy_qv": 76959693.9611, "taker_buy_valid": 1 }, "1651190400": { "opened": 1651190400, "o": 0.6428, "h": 0.6464, "l": 0.5992, "c": 0.6116, "v": 322263629.0, "qv": 200206773.4092, "taker_buy_qv": 96871644.8979, "taker_buy_valid": 1 }, "1651276800": { "opened": 1651276800, "o": 0.6115, "h": 0.6288, "l": 0.5663, "c": 0.5845, "v": 354754733.0, "qv": 214938073.8545, "taker_buy_qv": 102905100.6398, "taker_buy_valid": 1 }, "1651363200": { "opened": 1651363200, "o": 0.5845, "h": 0.6125, "l": 0.576, "c": 0.607, "v": 279653905.0, "qv": 166027183.2312, "taker_buy_qv": 84080669.4316, "taker_buy_valid": 1 }, "1651449600": { "opened": 1651449600, "o": 0.607, "h": 0.6312, "l": 0.5984, "c": 0.6143, "v": 332748235.0, "qv": 204458052.8653, "taker_buy_qv": 105666294.9625, "taker_buy_valid": 1 }, "1651536000": { "opened": 1651536000, "o": 0.6143, "h": 0.628, "l": 0.5961, "c": 0.6047, "v": 284044788.0, "qv": 174187576.7346, "taker_buy_qv": 87912050.8949, "taker_buy_valid": 1 }, "1651622400": { "opened": 1651622400, "o": 0.6047, "h": 0.65, "l": 0.6039, "c": 0.6459, "v": 345607731.0, "qv": 214781739.892, "taker_buy_qv": 112007405.5283, "taker_buy_valid": 1 }, "1651708800": { "opened": 1651708800, "o": 0.646, "h": 0.6572, "l": 0.5801, "c": 0.5981, "v": 446938464.0, "qv": 275475127.5275, "taker_buy_qv": 134801102.8758, "taker_buy_valid": 1 }, "1651795200": { "opened": 1651795200, "o": 0.5981, "h": 0.6164, "l": 0.5875, "c": 0.6022, "v": 363872112.0, "qv": 218917267.8923, "taker_buy_qv": 110428735.0375, "taker_buy_valid": 1 }, "1651881600": { "opened": 1651881600, "o": 0.6022, "h": 0.6044, "l": 0.5692, "c": 0.5808, "v": 243420987.0, "qv": 144029120.1394, "taker_buy_qv": 66938455.5958, "taker_buy_valid": 1 }, "1651968000": { "opened": 1651968000, "o": 0.5808, "h": 0.5833, "l": 0.5572, "c": 0.5662, "v": 335981906.0, "qv": 191966430.3333, "taker_buy_qv": 93148806.9462, "taker_buy_valid": 1 }, "1652054400": { "opened": 1652054400, "o": 0.5663, "h": 0.5789, "l": 0.47, "c": 0.4873, "v": 841979616.33, "qv": 440258885.078922, "taker_buy_qv": 210048266.461249, "taker_buy_valid": 1 }, "1652140800": { "opened": 1652140800, "o": 0.4872, "h": 0.5371, "l": 0.4722, "c": 0.513, "v": 900790302.0, "qv": 459950527.42, "taker_buy_qv": 222042162.2255, "taker_buy_valid": 1 }, "1652227200": { "opened": 1652227200, "o": 0.513, "h": 0.5253, "l": 0.3646, "c": 0.4172, "v": 1598443681.35, "qv": 731722915.314705, "taker_buy_qv": 345813793.804597, "taker_buy_valid": 1 }, "1652313600": { "opened": 1652313600, "o": 0.4172, "h": 0.4296, "l": 0.3361, "c": 0.3856, "v": 1567507931.5, "qv": 594186113.526365, "taker_buy_qv": 296900375.29638, "taker_buy_valid": 1 }, "1652400000": { "opened": 1652400000, "o": 0.3856, "h": 0.4659, "l": 0.3813, "c": 0.4228, "v": 698396767.0, "qv": 301967793.821, "taker_buy_qv": 149919526.2497, "taker_buy_valid": 1 }, "1652486400": { "opened": 1652486400, "o": 0.4229, "h": 0.441, "l": 0.3955, "c": 0.4262, "v": 442845171.0, "qv": 185744367.7124, "taker_buy_qv": 89698073.3502, "taker_buy_valid": 1 }, "1652572800": { "opened": 1652572800, "o": 0.4262, "h": 0.45, "l": 0.4149, "c": 0.4481, "v": 267739238.0, "qv": 114744354.5196, "taker_buy_qv": 56191165.341, "taker_buy_valid": 1 }, "1652659200": { "opened": 1652659200, "o": 0.4481, "h": 0.4481, "l": 0.4087, "c": 0.4231, "v": 433909248.0, "qv": 183880284.5874, "taker_buy_qv": 95326831.9139, "taker_buy_valid": 1 }, "1652745600": { "opened": 1652745600, "o": 0.4231, "h": 0.4403, "l": 0.417, "c": 0.438, "v": 376428299.0, "qv": 162168648.8597, "taker_buy_qv": 82052620.1902, "taker_buy_valid": 1 }, "1652832000": { "opened": 1652832000, "o": 0.438, "h": 0.4428, "l": 0.4037, "c": 0.4056, "v": 370954228.0, "qv": 155713298.6108, "taker_buy_qv": 76564760.9242, "taker_buy_valid": 1 }, "1652918400": { "opened": 1652918400, "o": 0.4056, "h": 0.4242, "l": 0.3908, "c": 0.4205, "v": 285465302.0, "qv": 116869173.7599, "taker_buy_qv": 59625099.7529, "taker_buy_valid": 1 }, "1653004800": { "opened": 1653004800, "o": 0.4205, "h": 0.4407, "l": 0.4016, "c": 0.4101, "v": 358049438.0, "qv": 150932151.7571, "taker_buy_qv": 76181126.8174, "taker_buy_valid": 1 }, "1653091200": { "opened": 1653091200, "o": 0.4101, "h": 0.4183, "l": 0.403, "c": 0.4145, "v": 144232225.0, "qv": 59372483.5825, "taker_buy_qv": 28783850.4736, "taker_buy_valid": 1 }, "1653177600": { "opened": 1653177600, "o": 0.4144, "h": 0.4255, "l": 0.4101, "c": 0.4218, "v": 143783091.0, "qv": 60032697.6084, "taker_buy_qv": 30272080.6584, "taker_buy_valid": 1 }, "1653264000": { "opened": 1653264000, "o": 0.4217, "h": 0.4287, "l": 0.4002, "c": 0.4052, "v": 301434382.0, "qv": 126188136.5609, "taker_buy_qv": 62121844.6297, "taker_buy_valid": 1 }, "1653350400": { "opened": 1653350400, "o": 0.4052, "h": 0.4138, "l": 0.3908, "c": 0.4086, "v": 309724750.0, "qv": 125344682.6655, "taker_buy_qv": 62396369.6546, "taker_buy_valid": 1 }, "1653436800": { "opened": 1653436800, "o": 0.4087, "h": 0.4138, "l": 0.3948, "c": 0.406, "v": 414339536.0, "qv": 167969372.2193, "taker_buy_qv": 79917672.7424, "taker_buy_valid": 1 }, "1653523200": { "opened": 1653523200, "o": 0.4061, "h": 0.4109, "l": 0.3753, "c": 0.392, "v": 626704757.0, "qv": 246729969.605, "taker_buy_qv": 121570237.2421, "taker_buy_valid": 1 }, "1653609600": { "opened": 1653609600, "o": 0.3921, "h": 0.4032, "l": 0.3764, "c": 0.3819, "v": 549974246.0, "qv": 214888250.2271, "taker_buy_qv": 109682355.9268, "taker_buy_valid": 1 }, "1653696000": { "opened": 1653696000, "o": 0.382, "h": 0.389, "l": 0.3805, "c": 0.3863, "v": 232996058.0, "qv": 89731706.8105, "taker_buy_qv": 46598972.8519, "taker_buy_valid": 1 }, "1653782400": { "opened": 1653782400, "o": 0.3863, "h": 0.3908, "l": 0.3794, "c": 0.3891, "v": 190159222.0, "qv": 73294559.5039, "taker_buy_qv": 37370321.2283, "taker_buy_valid": 1 }, "1653868800": { "opened": 1653868800, "o": 0.3891, "h": 0.4197, "l": 0.3866, "c": 0.4187, "v": 371239281.0, "qv": 149384767.0321, "taker_buy_qv": 78160019.8935, "taker_buy_valid": 1 }, "1653955200": { "opened": 1653955200, "o": 0.4188, "h": 0.4342, "l": 0.4065, "c": 0.4217, "v": 422313633.0, "qv": 176780178.8201, "taker_buy_qv": 84806064.9119, "taker_buy_valid": 1 }, "1654041600": { "opened": 1654041600, "o": 0.4217, "h": 0.4266, "l": 0.3887, "c": 0.398, "v": 436983828.0, "qv": 178928611.5763, "taker_buy_qv": 88095126.204, "taker_buy_valid": 1 }, "1654128000": { "opened": 1654128000, "o": 0.3981, "h": 0.4072, "l": 0.3907, "c": 0.4055, "v": 350695114.0, "qv": 139400566.4511, "taker_buy_qv": 70287103.1895, "taker_buy_valid": 1 }, "1654214400": { "opened": 1654214400, "o": 0.4054, "h": 0.4105, "l": 0.3839, "c": 0.3904, "v": 283788604.0, "qv": 112542326.3665, "taker_buy_qv": 60257602.3993, "taker_buy_valid": 1 }, "1654300800": { "opened": 1654300800, "o": 0.3903, "h": 0.3944, "l": 0.3846, "c": 0.3925, "v": 134031506.0, "qv": 52239259.2791, "taker_buy_qv": 25932690.7373, "taker_buy_valid": 1 }, "1654387200": { "opened": 1654387200, "o": 0.3925, "h": 0.3995, "l": 0.3895, "c": 0.3953, "v": 134209649.0, "qv": 52902644.5682, "taker_buy_qv": 28064605.8534, "taker_buy_valid": 1 }, "1654473600": { "opened": 1654473600, "o": 0.3954, "h": 0.4099, "l": 0.394, "c": 0.4026, "v": 253767142.0, "qv": 102110040.337, "taker_buy_qv": 57276098.7523, "taker_buy_valid": 1 }, "1654560000": { "opened": 1654560000, "o": 0.4027, "h": 0.4175, "l": 0.3846, "c": 0.4076, "v": 418785041.0, "qv": 166280541.3817, "taker_buy_qv": 80682320.4546, "taker_buy_valid": 1 }, "1654646400": { "opened": 1654646400, "o": 0.4076, "h": 0.4104, "l": 0.3947, "c": 0.4006, "v": 307076296.0, "qv": 123154505.0433, "taker_buy_qv": 61224554.0444, "taker_buy_valid": 1 }, "1654732800": { "opened": 1654732800, "o": 0.4007, "h": 0.4041, "l": 0.3965, "c": 0.4002, "v": 253775318.0, "qv": 101687547.2932, "taker_buy_qv": 49825724.7181, "taker_buy_valid": 1 }, "1654819200": { "opened": 1654819200, "o": 0.4002, "h": 0.4118, "l": 0.3762, "c": 0.3815, "v": 399808206.0, "qv": 157089536.93, "taker_buy_qv": 77041301.0298, "taker_buy_valid": 1 }, "1654905600": { "opened": 1654905600, "o": 0.3815, "h": 0.3887, "l": 0.3557, "c": 0.3599, "v": 335176735.0, "qv": 124317447.9689, "taker_buy_qv": 61258649.7717, "taker_buy_valid": 1 }, "1654992000": { "opened": 1654992000, "o": 0.3598, "h": 0.3654, "l": 0.3394, "c": 0.3433, "v": 427316144.0, "qv": 149735662.364, "taker_buy_qv": 71035077.4225, "taker_buy_valid": 1 }, "1655078400": { "opened": 1655078400, "o": 0.3433, "h": 0.3507, "l": 0.3012, "c": 0.3118, "v": 1028751993.07, "qv": 328637316.325002, "taker_buy_qv": 163052865.5242, "taker_buy_valid": 1 }, "1655164800": { "opened": 1655164800, "o": 0.3117, "h": 0.3267, "l": 0.2936, "c": 0.3214, "v": 778418633.0, "qv": 243464785.141985, "taker_buy_qv": 118330382.0822, "taker_buy_valid": 1 }, "1655251200": { "opened": 1655251200, "o": 0.3215, "h": 0.3469, "l": 0.298, "c": 0.3436, "v": 865192872.0, "qv": 271227096.2417, "taker_buy_qv": 135683790.8675, "taker_buy_valid": 1 }, "1655337600": { "opened": 1655337600, "o": 0.3436, "h": 0.3475, "l": 0.3073, "c": 0.3132, "v": 589816543.0, "qv": 190349169.8571, "taker_buy_qv": 93503353.1549, "taker_buy_valid": 1 }, "1655424000": { "opened": 1655424000, "o": 0.3132, "h": 0.3397, "l": 0.3105, "c": 0.321, "v": 430655102.0, "qv": 140271381.5595, "taker_buy_qv": 71720491.8413, "taker_buy_valid": 1 }, "1655510400": { "opened": 1655510400, "o": 0.321, "h": 0.3263, "l": 0.2872, "c": 0.3075, "v": 555977925.71, "qv": 170366179.895381, "taker_buy_qv": 84126288.6719, "taker_buy_valid": 1 }, "1655596800": { "opened": 1655596800, "o": 0.3074, "h": 0.333, "l": 0.2981, "c": 0.3264, "v": 393395495.0, "qv": 123246578.6674, "taker_buy_qv": 61901469.775, "taker_buy_valid": 1 }, "1655683200": { "opened": 1655683200, "o": 0.3262, "h": 0.3289, "l": 0.3135, "c": 0.3227, "v": 356161086.0, "qv": 114351278.5238, "taker_buy_qv": 59800007.5846, "taker_buy_valid": 1 }, "1655769600": { "opened": 1655769600, "o": 0.3226, "h": 0.3374, "l": 0.3187, "c": 0.3294, "v": 379691157.0, "qv": 124852730.7156, "taker_buy_qv": 66561000.3585, "taker_buy_valid": 1 }, "1655856000": { "opened": 1655856000, "o": 0.3294, "h": 0.3297, "l": 0.319, "c": 0.3223, "v": 315095128.0, "qv": 101794452.0225, "taker_buy_qv": 52445619.0636, "taker_buy_valid": 1 }, "1655942400": { "opened": 1655942400, "o": 0.3223, "h": 0.3371, "l": 0.3213, "c": 0.3358, "v": 293426615.0, "qv": 96235892.6572, "taker_buy_qv": 50758562.0221, "taker_buy_valid": 1 }, "1656028800": { "opened": 1656028800, "o": 0.3357, "h": 0.3871, "l": 0.3348, "c": 0.3672, "v": 610286919.0, "qv": 223815201.869, "taker_buy_qv": 112897969.5519, "taker_buy_valid": 1 }, "1656115200": { "opened": 1656115200, "o": 0.3672, "h": 0.3741, "l": 0.3542, "c": 0.3676, "v": 216676025.0, "qv": 79123639.7719, "taker_buy_qv": 38413830.9589, "taker_buy_valid": 1 }, "1656201600": { "opened": 1656201600, "o": 0.3677, "h": 0.3751, "l": 0.3576, "c": 0.3592, "v": 194186812.0, "qv": 71039962.3962, "taker_buy_qv": 35000157.7912, "taker_buy_valid": 1 }, "1656288000": { "opened": 1656288000, "o": 0.3591, "h": 0.3671, "l": 0.348, "c": 0.3537, "v": 274516503.0, "qv": 98508600.8805, "taker_buy_qv": 49526867.6593, "taker_buy_valid": 1 }, "1656374400": { "opened": 1656374400, "o": 0.3537, "h": 0.3557, "l": 0.3353, "c": 0.3375, "v": 316153206.0, "qv": 109315246.4689, "taker_buy_qv": 58219456.6073, "taker_buy_valid": 1 }, "1656460800": { "opened": 1656460800, "o": 0.3375, "h": 0.3417, "l": 0.3201, "c": 0.3296, "v": 329827694.0, "qv": 108924493.26, "taker_buy_qv": 56593950.0059, "taker_buy_valid": 1 }, "1656547200": { "opened": 1656547200, "o": 0.3296, "h": 0.3333, "l": 0.3056, "c": 0.3321, "v": 463148646.0, "qv": 147393644.668, "taker_buy_qv": 75440787.7864, "taker_buy_valid": 1 }, "1656633600": { "opened": 1656633600, "o": 0.332, "h": 0.3363, "l": 0.31, "c": 0.3139, "v": 373042743.0, "qv": 118587656.9598, "taker_buy_qv": 61071852.5734, "taker_buy_valid": 1 }, "1656720000": { "opened": 1656720000, "o": 0.3142, "h": 0.3181, "l": 0.3089, "c": 0.3156, "v": 179482724.0, "qv": 56221451.4424, "taker_buy_qv": 28378354.9864, "taker_buy_valid": 1 }, "1656806400": { "opened": 1656806400, "o": 0.3157, "h": 0.3258, "l": 0.3085, "c": 0.3215, "v": 194701668.0, "qv": 61533546.2119, "taker_buy_qv": 31272144.7916, "taker_buy_valid": 1 }, "1656892800": { "opened": 1656892800, "o": 0.3216, "h": 0.33, "l": 0.3146, "c": 0.3287, "v": 276890244.0, "qv": 88994114.9657, "taker_buy_qv": 49394287.6538, "taker_buy_valid": 1 }, "1656979200": { "opened": 1656979200, "o": 0.3287, "h": 0.331, "l": 0.3128, "c": 0.3252, "v": 332749123.0, "qv": 107262278.4529, "taker_buy_qv": 56699140.2254, "taker_buy_valid": 1 }, "1657065600": { "opened": 1657065600, "o": 0.3252, "h": 0.334, "l": 0.32, "c": 0.3324, "v": 295359140.0, "qv": 95886316.4482, "taker_buy_qv": 52335913.4695, "taker_buy_valid": 1 }, "1657152000": { "opened": 1657152000, "o": 0.3324, "h": 0.3456, "l": 0.3269, "c": 0.3422, "v": 261063763.0, "qv": 87266153.1303, "taker_buy_qv": 49264860.2988, "taker_buy_valid": 1 }, "1657238400": { "opened": 1657238400, "o": 0.3423, "h": 0.359, "l": 0.3359, "c": 0.3402, "v": 383269941.0, "qv": 133000861.9134, "taker_buy_qv": 70409834.9315, "taker_buy_valid": 1 }, "1657324800": { "opened": 1657324800, "o": 0.3403, "h": 0.3477, "l": 0.3392, "c": 0.3448, "v": 131799232.0, "qv": 45267170.3163, "taker_buy_qv": 23110229.737, "taker_buy_valid": 1 }, "1657411200": { "opened": 1657411200, "o": 0.3448, "h": 0.3449, "l": 0.3197, "c": 0.3255, "v": 240237163.0, "qv": 79468929.0035, "taker_buy_qv": 39439440.6727, "taker_buy_valid": 1 }, "1657497600": { "opened": 1657497600, "o": 0.3256, "h": 0.3292, "l": 0.3108, "c": 0.3152, "v": 246538517.0, "qv": 79546363.024, "taker_buy_qv": 42089487.4209, "taker_buy_valid": 1 }, "1657584000": { "opened": 1657584000, "o": 0.3152, "h": 0.3182, "l": 0.3078, "c": 0.3116, "v": 234067778.0, "qv": 73193935.2427, "taker_buy_qv": 39002408.5774, "taker_buy_valid": 1 }, "1657670400": { "opened": 1657670400, "o": 0.3117, "h": 0.326, "l": 0.302, "c": 0.3237, "v": 354463864.0, "qv": 111462870.5633, "taker_buy_qv": 57532601.3692, "taker_buy_valid": 1 }, "1657756800": { "opened": 1657756800, "o": 0.3236, "h": 0.334, "l": 0.3122, "c": 0.3338, "v": 323459383.0, "qv": 103892845.0904, "taker_buy_qv": 56669203.7229, "taker_buy_valid": 1 }, "1657843200": { "opened": 1657843200, "o": 0.3338, "h": 0.349, "l": 0.3273, "c": 0.3342, "v": 392883643.0, "qv": 132631266.8746, "taker_buy_qv": 72146915.6227, "taker_buy_valid": 1 }, "1657929600": { "opened": 1657929600, "o": 0.3341, "h": 0.3565, "l": 0.3313, "c": 0.3505, "v": 271487176.0, "qv": 93541230.7602, "taker_buy_qv": 49010989.1983, "taker_buy_valid": 1 }, "1658016000": { "opened": 1658016000, "o": 0.3504, "h": 0.3614, "l": 0.3413, "c": 0.3433, "v": 203255685.0, "qv": 71308820.2037, "taker_buy_qv": 35554172.8169, "taker_buy_valid": 1 }, "1658102400": { "opened": 1658102400, "o": 0.3434, "h": 0.3701, "l": 0.3429, "c": 0.3653, "v": 404237689.0, "qv": 145950885.0127, "taker_buy_qv": 77921624.5275, "taker_buy_valid": 1 }, "1658188800": { "opened": 1658188800, "o": 0.3652, "h": 0.3767, "l": 0.3515, "c": 0.3729, "v": 372635897.0, "qv": 135433770.4909, "taker_buy_qv": 69325586.2817, "taker_buy_valid": 1 }, "1658275200": { "opened": 1658275200, "o": 0.3728, "h": 0.3817, "l": 0.3572, "c": 0.3635, "v": 329852165.0, "qv": 122555674.2913, "taker_buy_qv": 63255434.4255, "taker_buy_valid": 1 }, "1658361600": { "opened": 1658361600, "o": 0.3635, "h": 0.3685, "l": 0.3485, "c": 0.3669, "v": 276798269.0, "qv": 99082317.9136, "taker_buy_qv": 48182821.7688, "taker_buy_valid": 1 }, "1658448000": { "opened": 1658448000, "o": 0.3668, "h": 0.3716, "l": 0.3541, "c": 0.3578, "v": 231304449.0, "qv": 84039196.2595, "taker_buy_qv": 44034645.693, "taker_buy_valid": 1 }, "1658534400": { "opened": 1658534400, "o": 0.3578, "h": 0.3628, "l": 0.3498, "c": 0.3592, "v": 140472336.0, "qv": 50073528.3648, "taker_buy_qv": 24015350.2839, "taker_buy_valid": 1 }, "1658620800": { "opened": 1658620800, "o": 0.3592, "h": 0.3667, "l": 0.3558, "c": 0.3586, "v": 154710249.0, "qv": 55971080.8209, "taker_buy_qv": 28059884.1089, "taker_buy_valid": 1 }, "1658707200": { "opened": 1658707200, "o": 0.3585, "h": 0.3602, "l": 0.335, "c": 0.3362, "v": 250777496.0, "qv": 86676259.4828, "taker_buy_qv": 43419718.0268, "taker_buy_valid": 1 }, "1658793600": { "opened": 1658793600, "o": 0.3362, "h": 0.3385, "l": 0.3252, "c": 0.3372, "v": 248516564.0, "qv": 82443390.9487, "taker_buy_qv": 40085102.9261, "taker_buy_valid": 1 }, "1658880000": { "opened": 1658880000, "o": 0.3373, "h": 0.3597, "l": 0.3304, "c": 0.3594, "v": 270820690.0, "qv": 92730683.9319, "taker_buy_qv": 47386119.5227, "taker_buy_valid": 1 }, "1658966400": { "opened": 1658966400, "o": 0.3594, "h": 0.3792, "l": 0.3489, "c": 0.3739, "v": 338381188.0, "qv": 122379884.6885, "taker_buy_qv": 61987597.0128, "taker_buy_valid": 1 }, "1659052800": { "opened": 1659052800, "o": 0.3738, "h": 0.3799, "l": 0.3596, "c": 0.3679, "v": 276456259.0, "qv": 102455414.6748, "taker_buy_qv": 53526478.0597, "taker_buy_valid": 1 }, "1659139200": { "opened": 1659139200, "o": 0.3679, "h": 0.4099, "l": 0.3629, "c": 0.3879, "v": 388154871.0, "qv": 151212668.9887, "taker_buy_qv": 74193402.6794, "taker_buy_valid": 1 }, "1659225600": { "opened": 1659225600, "o": 0.388, "h": 0.3989, "l": 0.3782, "c": 0.3792, "v": 231814092.0, "qv": 90300223.1005, "taker_buy_qv": 44242347.0145, "taker_buy_valid": 1 }, "1659312000": { "opened": 1659312000, "o": 0.3791, "h": 0.386, "l": 0.371, "c": 0.3791, "v": 215729685.0, "qv": 81602011.2659, "taker_buy_qv": 41363255.4091, "taker_buy_valid": 1 }, "1659398400": { "opened": 1659398400, "o": 0.3791, "h": 0.3946, "l": 0.3667, "c": 0.3714, "v": 261343324.0, "qv": 97712462.1301, "taker_buy_qv": 48449982.3181, "taker_buy_valid": 1 }, "1659484800": { "opened": 1659484800, "o": 0.3714, "h": 0.3775, "l": 0.3631, "c": 0.3695, "v": 212254602.0, "qv": 78676859.4057, "taker_buy_qv": 38832024.4896, "taker_buy_valid": 1 }, "1659571200": { "opened": 1659571200, "o": 0.3695, "h": 0.375, "l": 0.3643, "c": 0.371, "v": 170860294.0, "qv": 63183203.3837, "taker_buy_qv": 31564774.9887, "taker_buy_valid": 1 }, "1659657600": { "opened": 1659657600, "o": 0.371, "h": 0.3785, "l": 0.3673, "c": 0.3764, "v": 178170072.0, "qv": 66561027.3224, "taker_buy_qv": 36257586.8549, "taker_buy_valid": 1 }, "1659744000": { "opened": 1659744000, "o": 0.3764, "h": 0.378, "l": 0.3703, "c": 0.3715, "v": 88658479.0, "qv": 33182898.9453, "taker_buy_qv": 15872414.639, "taker_buy_valid": 1 }, "1659830400": { "opened": 1659830400, "o": 0.3715, "h": 0.3772, "l": 0.3682, "c": 0.3722, "v": 94432362.0, "qv": 35204727.0933, "taker_buy_qv": 17876939.2392, "taker_buy_valid": 1 }, "1659916800": { "opened": 1659916800, "o": 0.3723, "h": 0.3847, "l": 0.371, "c": 0.3787, "v": 221476216.0, "qv": 83979590.9722, "taker_buy_qv": 43979420.003, "taker_buy_valid": 1 }, "1660003200": { "opened": 1660003200, "o": 0.3787, "h": 0.3801, "l": 0.3606, "c": 0.3672, "v": 168358813.0, "qv": 62324528.9408, "taker_buy_qv": 30600207.9599, "taker_buy_valid": 1 }, "1660089600": { "opened": 1660089600, "o": 0.3672, "h": 0.3815, "l": 0.3583, "c": 0.3814, "v": 218617309.0, "qv": 81068105.4407, "taker_buy_qv": 41691872.0909, "taker_buy_valid": 1 }, "1660176000": { "opened": 1660176000, "o": 0.3814, "h": 0.386, "l": 0.377, "c": 0.3802, "v": 212303676.0, "qv": 80900073.1205, "taker_buy_qv": 40891650.7138, "taker_buy_valid": 1 }, "1660262400": { "opened": 1660262400, "o": 0.3801, "h": 0.3806, "l": 0.3699, "c": 0.3796, "v": 169377982.0, "qv": 63609314.0849, "taker_buy_qv": 34983116.177, "taker_buy_valid": 1 }, "1660348800": { "opened": 1660348800, "o": 0.3797, "h": 0.3876, "l": 0.3763, "c": 0.378, "v": 122728952.0, "qv": 46708311.9624, "taker_buy_qv": 22568921.9961, "taker_buy_valid": 1 }, "1660435200": { "opened": 1660435200, "o": 0.3779, "h": 0.3922, "l": 0.3738, "c": 0.3757, "v": 184744299.0, "qv": 70663793.9313, "taker_buy_qv": 34102471.6654, "taker_buy_valid": 1 }, "1660521600": { "opened": 1660521600, "o": 0.3756, "h": 0.3852, "l": 0.3658, "c": 0.3751, "v": 231352894.0, "qv": 86406258.6863, "taker_buy_qv": 44598719.5995, "taker_buy_valid": 1 }, "1660608000": { "opened": 1660608000, "o": 0.375, "h": 0.3784, "l": 0.3666, "c": 0.377, "v": 196904975.0, "qv": 73556611.6893, "taker_buy_qv": 35948624.0461, "taker_buy_valid": 1 }, "1660694400": { "opened": 1660694400, "o": 0.377, "h": 0.3923, "l": 0.368, "c": 0.3795, "v": 333525617.0, "qv": 126759099.1176, "taker_buy_qv": 64372334.9304, "taker_buy_valid": 1 }, "1660780800": { "opened": 1660780800, "o": 0.3796, "h": 0.3815, "l": 0.3691, "c": 0.3704, "v": 206448429.0, "qv": 77574097.0843, "taker_buy_qv": 39492137.3928, "taker_buy_valid": 1 }, "1660867200": { "opened": 1660867200, "o": 0.3703, "h": 0.3707, "l": 0.3309, "c": 0.3344, "v": 437831008.0, "qv": 151469808.2924, "taker_buy_qv": 74980178.1707, "taker_buy_valid": 1 }, "1660953600": { "opened": 1660953600, "o": 0.3345, "h": 0.3428, "l": 0.3321, "c": 0.3368, "v": 206218319.0, "qv": 69893445.4186, "taker_buy_qv": 34536141.6942, "taker_buy_valid": 1 }, "1661040000": { "opened": 1661040000, "o": 0.3368, "h": 0.3485, "l": 0.3355, "c": 0.3449, "v": 185595697.0, "qv": 63540311.138, "taker_buy_qv": 31592925.9513, "taker_buy_valid": 1 }, "1661126400": { "opened": 1661126400, "o": 0.3448, "h": 0.3453, "l": 0.3313, "c": 0.344, "v": 259125051.0, "qv": 87411174.7706, "taker_buy_qv": 45341113.0735, "taker_buy_valid": 1 }, "1661212800": { "opened": 1661212800, "o": 0.344, "h": 0.348, "l": 0.3326, "c": 0.3472, "v": 224844843.0, "qv": 76705168.209, "taker_buy_qv": 39962509.1015, "taker_buy_valid": 1 }, "1661299200": { "opened": 1661299200, "o": 0.3473, "h": 0.3525, "l": 0.3389, "c": 0.3456, "v": 190760736.0, "qv": 65685897.5246, "taker_buy_qv": 32742791.9217, "taker_buy_valid": 1 }, "1661385600": { "opened": 1661385600, "o": 0.3456, "h": 0.3522, "l": 0.3435, "c": 0.3491, "v": 200831070.0, "qv": 69764352.314, "taker_buy_qv": 35423162.6421, "taker_buy_valid": 1 }, "1661472000": { "opened": 1661472000, "o": 0.3491, "h": 0.3712, "l": 0.3325, "c": 0.3393, "v": 439211758.0, "qv": 153665419.4402, "taker_buy_qv": 78493034.3602, "taker_buy_valid": 1 }, "1661558400": { "opened": 1661558400, "o": 0.3393, "h": 0.3447, "l": 0.3283, "c": 0.3346, "v": 175871454.0, "qv": 58855369.8605, "taker_buy_qv": 29368141.1227, "taker_buy_valid": 1 }, "1661644800": { "opened": 1661644800, "o": 0.3346, "h": 0.3373, "l": 0.3213, "c": 0.3224, "v": 148984590.0, "qv": 49504782.3436, "taker_buy_qv": 23680587.8921, "taker_buy_valid": 1 }, "1661731200": { "opened": 1661731200, "o": 0.3223, "h": 0.3342, "l": 0.3186, "c": 0.3337, "v": 268856257.0, "qv": 87361744.4692, "taker_buy_qv": 46359313.3778, "taker_buy_valid": 1 }, "1661817600": { "opened": 1661817600, "o": 0.3337, "h": 0.3359, "l": 0.32, "c": 0.3267, "v": 213879108.0, "qv": 70259688.5838, "taker_buy_qv": 35515375.3273, "taker_buy_valid": 1 }, "1661904000": { "opened": 1661904000, "o": 0.3268, "h": 0.3339, "l": 0.323, "c": 0.3277, "v": 195043842.0, "qv": 64322459.0518, "taker_buy_qv": 31137094.8207, "taker_buy_valid": 1 }, "1661990400": { "opened": 1661990400, "o": 0.3276, "h": 0.3334, "l": 0.3215, "c": 0.3331, "v": 183564987.0, "qv": 59848811.8949, "taker_buy_qv": 32119453.5226, "taker_buy_valid": 1 }, "1662076800": { "opened": 1662076800, "o": 0.3332, "h": 0.3355, "l": 0.3253, "c": 0.3314, "v": 179601436.0, "qv": 59352103.3702, "taker_buy_qv": 30979579.1439, "taker_buy_valid": 1 }, "1662163200": { "opened": 1662163200, "o": 0.3315, "h": 0.335, "l": 0.3265, "c": 0.3297, "v": 103317904.0, "qv": 34043843.1217, "taker_buy_qv": 16251627.5129, "taker_buy_valid": 1 }, "1662249600": { "opened": 1662249600, "o": 0.3296, "h": 0.3328, "l": 0.3275, "c": 0.3317, "v": 95913393.0, "qv": 31682221.1852, "taker_buy_qv": 15427508.1057, "taker_buy_valid": 1 }, "1662336000": { "opened": 1662336000, "o": 0.3318, "h": 0.3338, "l": 0.3225, "c": 0.3329, "v": 178320876.0, "qv": 58525355.8091, "taker_buy_qv": 30902887.5462, "taker_buy_valid": 1 }, "1662422400": { "opened": 1662422400, "o": 0.3329, "h": 0.3431, "l": 0.3154, "c": 0.3212, "v": 337153895.0, "qv": 111776654.5137, "taker_buy_qv": 52124443.6011, "taker_buy_valid": 1 }, "1662508800": { "opened": 1662508800, "o": 0.3212, "h": 0.3386, "l": 0.312, "c": 0.3369, "v": 267709589.0, "qv": 86968475.705, "taker_buy_qv": 40930316.7749, "taker_buy_valid": 1 }, "1662595200": { "opened": 1662595200, "o": 0.3369, "h": 0.3434, "l": 0.3282, "c": 0.3396, "v": 234589959.0, "qv": 78333843.9986, "taker_buy_qv": 38867163.734, "taker_buy_valid": 1 }, "1662681600": { "opened": 1662681600, "o": 0.3396, "h": 0.3597, "l": 0.3394, "c": 0.3568, "v": 334849027.0, "qv": 117071573.7653, "taker_buy_qv": 63800492.1473, "taker_buy_valid": 1 }, "1662768000": { "opened": 1662768000, "o": 0.3568, "h": 0.3622, "l": 0.3514, "c": 0.3573, "v": 186010258.0, "qv": 66220220.8186, "taker_buy_qv": 32272133.2709, "taker_buy_valid": 1 }, "1662854400": { "opened": 1662854400, "o": 0.3574, "h": 0.3604, "l": 0.3485, "c": 0.3552, "v": 146159090.0, "qv": 51919619.5378, "taker_buy_qv": 26256792.2656, "taker_buy_valid": 1 }, "1662940800": { "opened": 1662940800, "o": 0.3551, "h": 0.3602, "l": 0.3478, "c": 0.3598, "v": 243143764.0, "qv": 86092131.7274, "taker_buy_qv": 46537733.4669, "taker_buy_valid": 1 }, "1663027200": { "opened": 1663027200, "o": 0.3598, "h": 0.3603, "l": 0.3308, "c": 0.3326, "v": 364278378.0, "qv": 125815020.3102, "taker_buy_qv": 59938366.6661, "taker_buy_valid": 1 }, "1663113600": { "opened": 1663113600, "o": 0.3326, "h": 0.3442, "l": 0.3312, "c": 0.3415, "v": 308604961.0, "qv": 103931939.6545, "taker_buy_qv": 52801586.0476, "taker_buy_valid": 1 }, "1663200000": { "opened": 1663200000, "o": 0.3415, "h": 0.3429, "l": 0.3241, "c": 0.3261, "v": 406236125.0, "qv": 135422916.2015, "taker_buy_qv": 57778845.0224, "taker_buy_valid": 1 }, "1663286400": { "opened": 1663286400, "o": 0.3261, "h": 0.3581, "l": 0.3216, "c": 0.3552, "v": 370003740.0, "qv": 124260288.7189, "taker_buy_qv": 62763820.5722, "taker_buy_valid": 1 }, "1663372800": { "opened": 1663372800, "o": 0.3552, "h": 0.381, "l": 0.3464, "c": 0.3762, "v": 443007880.0, "qv": 162050300.786, "taker_buy_qv": 78430812.5217, "taker_buy_valid": 1 }, "1663459200": { "opened": 1663459200, "o": 0.3762, "h": 0.3981, "l": 0.3556, "c": 0.3576, "v": 680858418.0, "qv": 258614760.4064, "taker_buy_qv": 126660538.5915, "taker_buy_valid": 1 }, "1663545600": { "opened": 1663545600, "o": 0.3578, "h": 0.3932, "l": 0.3401, "c": 0.3848, "v": 737172977.0, "qv": 265844871.8951, "taker_buy_qv": 136230291.8408, "taker_buy_valid": 1 }, "1663632000": { "opened": 1663632000, "o": 0.3847, "h": 0.4242, "l": 0.3704, "c": 0.414, "v": 1113792429.0, "qv": 442009185.2686, "taker_buy_qv": 207498980.5096, "taker_buy_valid": 1 }, "1663718400": { "opened": 1663718400, "o": 0.4139, "h": 0.434, "l": 0.38, "c": 0.3936, "v": 925735817.0, "qv": 372966189.3786, "taker_buy_qv": 175240457.9747, "taker_buy_valid": 1 }, "1663804800": { "opened": 1663804800, "o": 0.3936, "h": 0.5, "l": 0.3933, "c": 0.4862, "v": 1322834928.0, "qv": 590174749.6729, "taker_buy_qv": 281191324.5525, "taker_buy_valid": 1 }, "1663891200": { "opened": 1663891200, "o": 0.4861, "h": 0.559, "l": 0.4564, "c": 0.5069, "v": 1820625745.0, "qv": 917768864.5043, "taker_buy_qv": 453130948.3904, "taker_buy_valid": 1 }, "1663977600": { "opened": 1663977600, "o": 0.5069, "h": 0.5195, "l": 0.4717, "c": 0.4878, "v": 711158721.0, "qv": 352715614.3205, "taker_buy_qv": 175360287.619, "taker_buy_valid": 1 }, "1664064000": { "opened": 1664064000, "o": 0.4879, "h": 0.5215, "l": 0.4757, "c": 0.4917, "v": 738162563.0, "qv": 366984733.4815, "taker_buy_qv": 183394000.8327, "taker_buy_valid": 1 }, "1664150400": { "opened": 1664150400, "o": 0.4916, "h": 0.502, "l": 0.4576, "c": 0.4683, "v": 626520230.0, "qv": 296847521.539, "taker_buy_qv": 148308701.4499, "taker_buy_valid": 1 }, "1664236800": { "opened": 1664236800, "o": 0.4682, "h": 0.4882, "l": 0.435, "c": 0.4457, "v": 628394011.0, "qv": 292038620.5516, "taker_buy_qv": 137912021.9669, "taker_buy_valid": 1 }, "1664323200": { "opened": 1664323200, "o": 0.4458, "h": 0.4558, "l": 0.4168, "c": 0.4489, "v": 595920283.0, "qv": 257517246.6334, "taker_buy_qv": 120552174.8155, "taker_buy_valid": 1 }, "1664409600": { "opened": 1664409600, "o": 0.4491, "h": 0.5109, "l": 0.4266, "c": 0.4877, "v": 788666701.0, "qv": 365979762.7879, "taker_buy_qv": 174557632.3649, "taker_buy_valid": 1 }, "1664496000": { "opened": 1664496000, "o": 0.4876, "h": 0.4992, "l": 0.4667, "c": 0.4799, "v": 683028303.0, "qv": 330105163.3981, "taker_buy_qv": 166690857.2864, "taker_buy_valid": 1 }, "1664582400": { "opened": 1664582400, "o": 0.4799, "h": 0.4865, "l": 0.4667, "c": 0.4754, "v": 332745201.0, "qv": 158398722.6391, "taker_buy_qv": 77976935.2886, "taker_buy_valid": 1 }, "1664668800": { "opened": 1664668800, "o": 0.4753, "h": 0.4785, "l": 0.443, "c": 0.4485, "v": 331325448.0, "qv": 152945188.2056, "taker_buy_qv": 73261211.9904, "taker_buy_valid": 1 }, "1664755200": { "opened": 1664755200, "o": 0.4485, "h": 0.4694, "l": 0.4372, "c": 0.4621, "v": 393625435.0, "qv": 177658038.6668, "taker_buy_qv": 90449501.1404, "taker_buy_valid": 1 }, "1664841600": { "opened": 1664841600, "o": 0.4622, "h": 0.4858, "l": 0.4515, "c": 0.4795, "v": 528294804.0, "qv": 248921030.5571, "taker_buy_qv": 110170981.2873, "taker_buy_valid": 1 }, "1664928000": { "opened": 1664928000, "o": 0.4795, "h": 0.502, "l": 0.4716, "c": 0.4887, "v": 582675616.0, "qv": 283275013.6859, "taker_buy_qv": 122302085.0285, "taker_buy_valid": 1 }, "1665014400": { "opened": 1665014400, "o": 0.4888, "h": 0.5063, "l": 0.4883, "c": 0.4934, "v": 412623504.0, "qv": 204870809.1033, "taker_buy_qv": 88512335.1771, "taker_buy_valid": 1 }, "1665100800": { "opened": 1665100800, "o": 0.4934, "h": 0.5339, "l": 0.48, "c": 0.5177, "v": 523500800.0, "qv": 262944156.6285, "taker_buy_qv": 127872814.6927, "taker_buy_valid": 1 }, "1665187200": { "opened": 1665187200, "o": 0.5177, "h": 0.5292, "l": 0.5111, "c": 0.517, "v": 340783746.0, "qv": 177286870.9384, "taker_buy_qv": 85190214.9524, "taker_buy_valid": 1 }, "1665273600": { "opened": 1665273600, "o": 0.5171, "h": 0.549, "l": 0.506, "c": 0.5325, "v": 366379188.0, "qv": 193058849.2665, "taker_buy_qv": 95694697.4069, "taker_buy_valid": 1 }, "1665360000": { "opened": 1665360000, "o": 0.5325, "h": 0.538, "l": 0.4927, "c": 0.4939, "v": 519737735.0, "qv": 269405146.745, "taker_buy_qv": 116475843.0515, "taker_buy_valid": 1 }, "1665446400": { "opened": 1665446400, "o": 0.4939, "h": 0.5025, "l": 0.4768, "c": 0.4861, "v": 445279743.0, "qv": 218448308.5653, "taker_buy_qv": 98221469.1481, "taker_buy_valid": 1 }, "1665532800": { "opened": 1665532800, "o": 0.486, "h": 0.496, "l": 0.482, "c": 0.4881, "v": 245221984.0, "qv": 119808283.8365, "taker_buy_qv": 56841144.5244, "taker_buy_valid": 1 }, "1665619200": { "opened": 1665619200, "o": 0.4881, "h": 0.4898, "l": 0.4401, "c": 0.4791, "v": 601751609.0, "qv": 280980866.2166, "taker_buy_qv": 127897991.5294, "taker_buy_valid": 1 }, "1665705600": { "opened": 1665705600, "o": 0.4791, "h": 0.5125, "l": 0.4782, "c": 0.4883, "v": 457259209.0, "qv": 227388021.966, "taker_buy_qv": 108864925.3173, "taker_buy_valid": 1 }, "1665792000": { "opened": 1665792000, "o": 0.4882, "h": 0.49, "l": 0.4774, "c": 0.4818, "v": 155163123.0, "qv": 75131086.2498, "taker_buy_qv": 35151553.66, "taker_buy_valid": 1 }, "1665878400": { "opened": 1665878400, "o": 0.4818, "h": 0.4876, "l": 0.468, "c": 0.4766, "v": 220894101.0, "qv": 105829602.9126, "taker_buy_qv": 51090785.7726, "taker_buy_valid": 1 }, "1665964800": { "opened": 1665964800, "o": 0.4765, "h": 0.4825, "l": 0.4627, "c": 0.4804, "v": 266511552.0, "qv": 126134721.5191, "taker_buy_qv": 63743774.731, "taker_buy_valid": 1 }, "1666051200": { "opened": 1666051200, "o": 0.4804, "h": 0.4843, "l": 0.4571, "c": 0.4658, "v": 289689721.0, "qv": 136197440.4461, "taker_buy_qv": 63464184.9295, "taker_buy_valid": 1 }, "1666137600": { "opened": 1666137600, "o": 0.4657, "h": 0.4667, "l": 0.4471, "c": 0.4504, "v": 330327507.0, "qv": 151199222.0778, "taker_buy_qv": 72803191.2176, "taker_buy_valid": 1 }, "1666224000": { "opened": 1666224000, "o": 0.4504, "h": 0.4646, "l": 0.4224, "c": 0.4465, "v": 396744045.0, "qv": 178394403.3926, "taker_buy_qv": 87178376.068, "taker_buy_valid": 1 }, "1666310400": { "opened": 1666310400, "o": 0.4465, "h": 0.4617, "l": 0.4336, "c": 0.4614, "v": 362000551.0, "qv": 161784866.1782, "taker_buy_qv": 76120399.7047, "taker_buy_valid": 1 }, "1666396800": { "opened": 1666396800, "o": 0.4613, "h": 0.4708, "l": 0.4561, "c": 0.4653, "v": 168922503.0, "qv": 78201141.1354, "taker_buy_qv": 35808060.6388, "taker_buy_valid": 1 }, "1666483200": { "opened": 1666483200, "o": 0.4653, "h": 0.4726, "l": 0.4518, "c": 0.4688, "v": 201619037.0, "qv": 93094955.4316, "taker_buy_qv": 43420886.3187, "taker_buy_valid": 1 }, "1666569600": { "opened": 1666569600, "o": 0.4688, "h": 0.473, "l": 0.4478, "c": 0.4529, "v": 269189993.0, "qv": 123072922.4954, "taker_buy_qv": 54917692.0377, "taker_buy_valid": 1 }, "1666656000": { "opened": 1666656000, "o": 0.453, "h": 0.4728, "l": 0.4434, "c": 0.4605, "v": 350361399.0, "qv": 160081457.7349, "taker_buy_qv": 78409051.6546, "taker_buy_valid": 1 }, "1666742400": { "opened": 1666742400, "o": 0.4606, "h": 0.4715, "l": 0.4562, "c": 0.4689, "v": 308800077.0, "qv": 143488385.6324, "taker_buy_qv": 66913662.9213, "taker_buy_valid": 1 }, "1666828800": { "opened": 1666828800, "o": 0.4689, "h": 0.4824, "l": 0.4584, "c": 0.4615, "v": 386147200.0, "qv": 181953642.3573, "taker_buy_qv": 88157259.9222, "taker_buy_valid": 1 }, "1666915200": { "opened": 1666915200, "o": 0.4615, "h": 0.4755, "l": 0.4564, "c": 0.4744, "v": 258511622.0, "qv": 120199098.1085, "taker_buy_qv": 54732087.2878, "taker_buy_valid": 1 }, "1667001600": { "opened": 1667001600, "o": 0.4743, "h": 0.4837, "l": 0.4657, "c": 0.4701, "v": 284375501.0, "qv": 134590023.725, "taker_buy_qv": 64287057.082, "taker_buy_valid": 1 }, "1667088000": { "opened": 1667088000, "o": 0.4702, "h": 0.4735, "l": 0.4537, "c": 0.4582, "v": 182831402.0, "qv": 84820357.7325, "taker_buy_qv": 39344717.619, "taker_buy_valid": 1 }, "1667174400": { "opened": 1667174400, "o": 0.4582, "h": 0.4674, "l": 0.4476, "c": 0.4641, "v": 291632134.0, "qv": 133261256.4253, "taker_buy_qv": 67182951.4228, "taker_buy_valid": 1 }, "1667260800": { "opened": 1667260800, "o": 0.464, "h": 0.467, "l": 0.4543, "c": 0.4636, "v": 272552886.0, "qv": 125642112.0862, "taker_buy_qv": 58021037.5219, "taker_buy_valid": 1 }, "1667347200": { "opened": 1667347200, "o": 0.4635, "h": 0.4659, "l": 0.4451, "c": 0.4497, "v": 305327596.0, "qv": 139704185.4005, "taker_buy_qv": 64406123.6398, "taker_buy_valid": 1 }, "1667433600": { "opened": 1667433600, "o": 0.4498, "h": 0.4598, "l": 0.4487, "c": 0.4548, "v": 221405589.0, "qv": 100942726.2391, "taker_buy_qv": 47790138.0305, "taker_buy_valid": 1 }, "1667520000": { "opened": 1667520000, "o": 0.4548, "h": 0.5078, "l": 0.4532, "c": 0.5064, "v": 561979429.0, "qv": 274689740.9017, "taker_buy_qv": 134949298.8774, "taker_buy_valid": 1 }, "1667606400": { "opened": 1667606400, "o": 0.5063, "h": 0.51, "l": 0.489, "c": 0.493, "v": 199360700.0, "qv": 99431885.5075, "taker_buy_qv": 48486618.5542, "taker_buy_valid": 1 }, "1667692800": { "opened": 1667692800, "o": 0.493, "h": 0.4947, "l": 0.468, "c": 0.4709, "v": 163125807.0, "qv": 79239163.6907, "taker_buy_qv": 36664570.8371, "taker_buy_valid": 1 }, "1667779200": { "opened": 1667779200, "o": 0.4708, "h": 0.48, "l": 0.4585, "c": 0.4648, "v": 325333918.0, "qv": 153239698.2961, "taker_buy_qv": 66281947.7364, "taker_buy_valid": 1 }, "1667865600": { "opened": 1667865600, "o": 0.4647, "h": 0.4669, "l": 0.3355, "c": 0.4059, "v": 978082649.0, "qv": 413070512.7862, "taker_buy_qv": 180541812.893, "taker_buy_valid": 1 }, "1667952000": { "opened": 1667952000, "o": 0.4059, "h": 0.411, "l": 0.316, "c": 0.3331, "v": 908074197.0, "qv": 334989216.0276, "taker_buy_qv": 149198267.2478, "taker_buy_valid": 1 }, "1668038400": { "opened": 1668038400, "o": 0.3332, "h": 0.403, "l": 0.3301, "c": 0.3942, "v": 815070852.0, "qv": 301512853.2121, "taker_buy_qv": 142649050.0237, "taker_buy_valid": 1 }, "1668124800": { "opened": 1668124800, "o": 0.3942, "h": 0.3991, "l": 0.3661, "c": 0.3843, "v": 477945830.0, "qv": 182755584.2806, "taker_buy_qv": 81549654.8983, "taker_buy_valid": 1 }, "1668211200": { "opened": 1668211200, "o": 0.3843, "h": 0.3846, "l": 0.3592, "c": 0.3636, "v": 254821436.0, "qv": 93930662.5747, "taker_buy_qv": 45808046.4528, "taker_buy_valid": 1 }, "1668297600": { "opened": 1668297600, "o": 0.3635, "h": 0.3694, "l": 0.3325, "c": 0.3408, "v": 334510449.0, "qv": 116988962.6143, "taker_buy_qv": 51402121.5092, "taker_buy_valid": 1 }, "1668384000": { "opened": 1668384000, "o": 0.3409, "h": 0.3796, "l": 0.321, "c": 0.3776, "v": 693547037.0, "qv": 241833210.0589, "taker_buy_qv": 110936320.7404, "taker_buy_valid": 1 }, "1668470400": { "opened": 1668470400, "o": 0.3775, "h": 0.3977, "l": 0.3668, "c": 0.3888, "v": 541305225.0, "qv": 207028793.2972, "taker_buy_qv": 97142845.4854, "taker_buy_valid": 1 }, "1668556800": { "opened": 1668556800, "o": 0.3887, "h": 0.3915, "l": 0.3614, "c": 0.3752, "v": 363276410.0, "qv": 136953796.3009, "taker_buy_qv": 68001644.845, "taker_buy_valid": 1 }, "1668643200": { "opened": 1668643200, "o": 0.3751, "h": 0.3873, "l": 0.3691, "c": 0.3819, "v": 413772413.0, "qv": 156120059.8431, "taker_buy_qv": 78081706.0171, "taker_buy_valid": 1 }, "1668729600": { "opened": 1668729600, "o": 0.3819, "h": 0.3878, "l": 0.3733, "c": 0.3829, "v": 292591109.0, "qv": 111602519.5482, "taker_buy_qv": 57829190.4814, "taker_buy_valid": 1 }, "1668816000": { "opened": 1668816000, "o": 0.3829, "h": 0.3886, "l": 0.3752, "c": 0.3841, "v": 145313373.0, "qv": 55292721.1727, "taker_buy_qv": 26147539.8736, "taker_buy_valid": 1 }, "1668902400": { "opened": 1668902400, "o": 0.3842, "h": 0.3969, "l": 0.3585, "c": 0.3608, "v": 308373842.0, "qv": 116439995.0709, "taker_buy_qv": 53175093.8583, "taker_buy_valid": 1 }, "1668988800": { "opened": 1668988800, "o": 0.3608, "h": 0.369, "l": 0.3457, "c": 0.3645, "v": 591706474.0, "qv": 210059781.7228, "taker_buy_qv": 99890134.3131, "taker_buy_valid": 1 }, "1669075200": { "opened": 1669075200, "o": 0.3645, "h": 0.3784, "l": 0.3513, "c": 0.3757, "v": 464705247.0, "qv": 169687796.3158, "taker_buy_qv": 82265424.138, "taker_buy_valid": 1 }, "1669161600": { "opened": 1669161600, "o": 0.3758, "h": 0.3824, "l": 0.3682, "c": 0.3815, "v": 354058802.0, "qv": 133209854.523, "taker_buy_qv": 66432937.756, "taker_buy_valid": 1 }, "1669248000": { "opened": 1669248000, "o": 0.3816, "h": 0.405, "l": 0.3742, "c": 0.4018, "v": 454087891.0, "qv": 177033036.2218, "taker_buy_qv": 86756756.5351, "taker_buy_valid": 1 }, "1669334400": { "opened": 1669334400, "o": 0.4018, "h": 0.4194, "l": 0.3888, "c": 0.4078, "v": 428503257.0, "qv": 173684378.2258, "taker_buy_qv": 84067111.899, "taker_buy_valid": 1 }, "1669420800": { "opened": 1669420800, "o": 0.4077, "h": 0.4146, "l": 0.3927, "c": 0.396, "v": 184581391.0, "qv": 74555148.8397, "taker_buy_qv": 34087933.5743, "taker_buy_valid": 1 }, "1669507200": { "opened": 1669507200, "o": 0.396, "h": 0.4096, "l": 0.3942, "c": 0.3962, "v": 199432182.0, "qv": 80197421.6651, "taker_buy_qv": 37585394.4867, "taker_buy_valid": 1 }, "1669593600": { "opened": 1669593600, "o": 0.3961, "h": 0.3991, "l": 0.373, "c": 0.3888, "v": 434930297.0, "qv": 166423172.4506, "taker_buy_qv": 82848582.1122, "taker_buy_valid": 1 }, "1669680000": { "opened": 1669680000, "o": 0.3888, "h": 0.4039, "l": 0.3829, "c": 0.3981, "v": 355638077.0, "qv": 139342590.9568, "taker_buy_qv": 69837843.0781, "taker_buy_valid": 1 }, "1669766400": { "opened": 1669766400, "o": 0.3981, "h": 0.4117, "l": 0.3926, "c": 0.4078, "v": 329757224.0, "qv": 132883248.9774, "taker_buy_qv": 65361438.0414, "taker_buy_valid": 1 }, "1669852800": { "opened": 1669852800, "o": 0.4078, "h": 0.4093, "l": 0.3944, "c": 0.3969, "v": 251203503.0, "qv": 100381351.1923, "taker_buy_qv": 53296310.2567, "taker_buy_valid": 1 }, "1669939200": { "opened": 1669939200, "o": 0.3968, "h": 0.3975, "l": 0.3838, "c": 0.3961, "v": 257877078.0, "qv": 100555120.3107, "taker_buy_qv": 53970617.1324, "taker_buy_valid": 1 }, "1670025600": { "opened": 1670025600, "o": 0.3961, "h": 0.3973, "l": 0.3853, "c": 0.3873, "v": 152919238.0, "qv": 59974445.9224, "taker_buy_qv": 28657295.5731, "taker_buy_valid": 1 }, "1670112000": { "opened": 1670112000, "o": 0.3873, "h": 0.3932, "l": 0.386, "c": 0.3895, "v": 134434499.0, "qv": 52399718.8424, "taker_buy_qv": 25447929.0599, "taker_buy_valid": 1 }, "1670198400": { "opened": 1670198400, "o": 0.3895, "h": 0.3954, "l": 0.38, "c": 0.3893, "v": 338205071.0, "qv": 132061033.3122, "taker_buy_qv": 68900207.6909, "taker_buy_valid": 1 }, "1670284800": { "opened": 1670284800, "o": 0.3893, "h": 0.3925, "l": 0.3808, "c": 0.3914, "v": 302191639.0, "qv": 116660558.7144, "taker_buy_qv": 60302597.0077, "taker_buy_valid": 1 }, "1670371200": { "opened": 1670371200, "o": 0.3914, "h": 0.3925, "l": 0.3733, "c": 0.3835, "v": 307733325.0, "qv": 117648523.9099, "taker_buy_qv": 60890131.0282, "taker_buy_valid": 1 }, "1670457600": { "opened": 1670457600, "o": 0.3834, "h": 0.3962, "l": 0.3826, "c": 0.3941, "v": 276255107.0, "qv": 107330684.7435, "taker_buy_qv": 56842001.9688, "taker_buy_valid": 1 }, "1670544000": { "opened": 1670544000, "o": 0.3942, "h": 0.3952, "l": 0.3843, "c": 0.3889, "v": 259535105.0, "qv": 101327794.2597, "taker_buy_qv": 53155999.2563, "taker_buy_valid": 1 }, "1670630400": { "opened": 1670630400, "o": 0.3889, "h": 0.3893, "l": 0.3854, "c": 0.3865, "v": 99433210.0, "qv": 38539886.5527, "taker_buy_qv": 19464560.3716, "taker_buy_valid": 1 }, "1670716800": { "opened": 1670716800, "o": 0.3865, "h": 0.3886, "l": 0.3778, "c": 0.3809, "v": 96374128.0, "qv": 37091781.1508, "taker_buy_qv": 17090962.7416, "taker_buy_valid": 1 }, "1670803200": { "opened": 1670803200, "o": 0.3808, "h": 0.3898, "l": 0.3707, "c": 0.3874, "v": 348028456.0, "qv": 131257104.2853, "taker_buy_qv": 67545714.0855, "taker_buy_valid": 1 }, "1670889600": { "opened": 1670889600, "o": 0.3875, "h": 0.397, "l": 0.3786, "c": 0.3952, "v": 440118070.0, "qv": 170665867.177, "taker_buy_qv": 75142431.44, "taker_buy_valid": 1 }, "1670976000": { "opened": 1670976000, "o": 0.3953, "h": 0.3956, "l": 0.3768, "c": 0.3853, "v": 329607186.0, "qv": 128096972.2984, "taker_buy_qv": 59530626.8475, "taker_buy_valid": 1 }, "1671062400": { "opened": 1671062400, "o": 0.3852, "h": 0.3867, "l": 0.3735, "c": 0.378, "v": 226540166.0, "qv": 86076180.483, "taker_buy_qv": 40661038.6639, "taker_buy_valid": 1 }, "1671148800": { "opened": 1671148800, "o": 0.3779, "h": 0.3799, "l": 0.344, "c": 0.3511, "v": 376428572.0, "qv": 136784621.9295, "taker_buy_qv": 63219737.866, "taker_buy_valid": 1 }, "1671235200": { "opened": 1671235200, "o": 0.351, "h": 0.3598, "l": 0.3467, "c": 0.3545, "v": 208492422.0, "qv": 73591621.3634, "taker_buy_qv": 36164981.6974, "taker_buy_valid": 1 }, "1671321600": { "opened": 1671321600, "o": 0.3545, "h": 0.3556, "l": 0.3473, "c": 0.3499, "v": 115421793.0, "qv": 40560825.171, "taker_buy_qv": 18991622.9116, "taker_buy_valid": 1 }, "1671408000": { "opened": 1671408000, "o": 0.3499, "h": 0.353, "l": 0.332, "c": 0.3389, "v": 365699862.0, "qv": 124752930.4634, "taker_buy_qv": 64507554.1287, "taker_buy_valid": 1 }, "1671494400": { "opened": 1671494400, "o": 0.3389, "h": 0.3532, "l": 0.3359, "c": 0.3482, "v": 312424782.0, "qv": 107517453.0116, "taker_buy_qv": 56071424.6775, "taker_buy_valid": 1 }, "1671580800": { "opened": 1671580800, "o": 0.3482, "h": 0.3505, "l": 0.3371, "c": 0.3449, "v": 287425951.0, "qv": 98626729.8573, "taker_buy_qv": 48368489.4985, "taker_buy_valid": 1 }, "1671667200": { "opened": 1671667200, "o": 0.3448, "h": 0.3503, "l": 0.3414, "c": 0.3492, "v": 255155313.0, "qv": 88031727.671, "taker_buy_qv": 46059211.7055, "taker_buy_valid": 1 }, "1671753600": { "opened": 1671753600, "o": 0.3492, "h": 0.355, "l": 0.3471, "c": 0.3543, "v": 221882542.0, "qv": 77773302.9236, "taker_buy_qv": 39802950.95, "taker_buy_valid": 1 }, "1671840000": { "opened": 1671840000, "o": 0.3542, "h": 0.3544, "l": 0.3509, "c": 0.3517, "v": 62857912.0, "qv": 22136772.3408, "taker_buy_qv": 10437010.9881, "taker_buy_valid": 1 }, "1671926400": { "opened": 1671926400, "o": 0.3518, "h": 0.3519, "l": 0.3439, "c": 0.3457, "v": 100344595.0, "qv": 34843179.2643, "taker_buy_qv": 15810418.4762, "taker_buy_valid": 1 }, "1672012800": { "opened": 1672012800, "o": 0.3457, "h": 0.37, "l": 0.3455, "c": 0.3658, "v": 337834881.0, "qv": 121074083.1859, "taker_buy_qv": 59703975.4251, "taker_buy_valid": 1 }, "1672099200": { "opened": 1672099200, "o": 0.3657, "h": 0.3731, "l": 0.3586, "c": 0.3675, "v": 385194770.0, "qv": 141396481.0425, "taker_buy_qv": 68031985.5313, "taker_buy_valid": 1 }, "1672185600": { "opened": 1672185600, "o": 0.3675, "h": 0.3687, "l": 0.3546, "c": 0.3558, "v": 337095747.0, "qv": 121246074.983, "taker_buy_qv": 59689948.0679, "taker_buy_valid": 1 }, "1672272000": { "opened": 1672272000, "o": 0.3559, "h": 0.3577, "l": 0.3361, "c": 0.3421, "v": 347820025.0, "qv": 120106923.5335, "taker_buy_qv": 58924410.8343, "taker_buy_valid": 1 }, "1672358400": { "opened": 1672358400, "o": 0.3421, "h": 0.3461, "l": 0.3337, "c": 0.3451, "v": 270037618.0, "qv": 91624064.7707, "taker_buy_qv": 46604252.0755, "taker_buy_valid": 1 }, "1672444800": { "opened": 1672444800, "o": 0.345, "h": 0.3453, "l": 0.3384, "c": 0.3389, "v": 138156698.0, "qv": 47233960.1927, "taker_buy_qv": 22305909.8748, "taker_buy_valid": 1 }, "1672531200": { "opened": 1672531200, "o": 0.3389, "h": 0.34, "l": 0.3354, "c": 0.3387, "v": 102026821.0, "qv": 34471638.5714, "taker_buy_qv": 18107900.6475, "taker_buy_valid": 1 }, "1672617600": { "opened": 1672617600, "o": 0.3386, "h": 0.3555, "l": 0.3, "c": 0.3482, "v": 647520487.0, "qv": 217803999.7446, "taker_buy_qv": 108056946.6236, "taker_buy_valid": 1 }, "1672704000": { "opened": 1672704000, "o": 0.3482, "h": 0.352, "l": 0.3395, "c": 0.3436, "v": 346410334.0, "qv": 119511328.6711, "taker_buy_qv": 59448460.9027, "taker_buy_valid": 1 }, "1672790400": { "opened": 1672790400, "o": 0.3436, "h": 0.3605, "l": 0.339, "c": 0.3472, "v": 372672796.0, "qv": 129585304.7284, "taker_buy_qv": 67139279.1042, "taker_buy_valid": 1 }, "1672876800": { "opened": 1672876800, "o": 0.3471, "h": 0.3487, "l": 0.3333, "c": 0.338, "v": 265529668.0, "qv": 90735849.1365, "taker_buy_qv": 44187813.6661, "taker_buy_valid": 1 }, "1672963200": { "opened": 1672963200, "o": 0.338, "h": 0.3462, "l": 0.3311, "c": 0.3443, "v": 278304929.0, "qv": 93853937.033, "taker_buy_qv": 47616379.1864, "taker_buy_valid": 1 }, "1673049600": { "opened": 1673049600, "o": 0.3442, "h": 0.3457, "l": 0.3413, "c": 0.3442, "v": 103851424.0, "qv": 35685499.4695, "taker_buy_qv": 17471422.5729, "taker_buy_valid": 1 }, "1673136000": { "opened": 1673136000, "o": 0.3442, "h": 0.3469, "l": 0.3354, "c": 0.3452, "v": 185516324.0, "qv": 63235820.0018, "taker_buy_qv": 31689407.3897, "taker_buy_valid": 1 }, "1673222400": { "opened": 1673222400, "o": 0.3452, "h": 0.3576, "l": 0.3437, "c": 0.349, "v": 527746615.0, "qv": 185161444.2836, "taker_buy_qv": 89419804.3749, "taker_buy_valid": 1 }, "1673308800": { "opened": 1673308800, "o": 0.3489, "h": 0.3541, "l": 0.3432, "c": 0.3507, "v": 338577860.0, "qv": 118256165.1944, "taker_buy_qv": 60442037.7148, "taker_buy_valid": 1 }, "1673395200": { "opened": 1673395200, "o": 0.3506, "h": 0.3785, "l": 0.3477, "c": 0.3728, "v": 626037461.0, "qv": 228637315.3745, "taker_buy_qv": 115363462.2207, "taker_buy_valid": 1 }, "1673481600": { "opened": 1673481600, "o": 0.3728, "h": 0.382, "l": 0.3607, "c": 0.3748, "v": 505754231.0, "qv": 188241999.7211, "taker_buy_qv": 93006864.7471, "taker_buy_valid": 1 }, "1673568000": { "opened": 1673568000, "o": 0.3748, "h": 0.3868, "l": 0.368, "c": 0.3858, "v": 405120914.0, "qv": 152479844.0566, "taker_buy_qv": 75872846.4057, "taker_buy_valid": 1 }, "1673654400": { "opened": 1673654400, "o": 0.3857, "h": 0.4089, "l": 0.3766, "c": 0.3953, "v": 582781070.0, "qv": 230545836.1881, "taker_buy_qv": 113750224.0849, "taker_buy_valid": 1 }, "1673740800": { "opened": 1673740800, "o": 0.3953, "h": 0.3969, "l": 0.3795, "c": 0.3845, "v": 294014260.0, "qv": 113574492.6617, "taker_buy_qv": 54247747.6838, "taker_buy_valid": 1 }, "1673827200": { "opened": 1673827200, "o": 0.3846, "h": 0.4064, "l": 0.3777, "c": 0.3855, "v": 542041099.0, "qv": 211557382.1895, "taker_buy_qv": 101299609.1732, "taker_buy_valid": 1 }, "1673913600": { "opened": 1673913600, "o": 0.3855, "h": 0.3987, "l": 0.379, "c": 0.3868, "v": 378212343.0, "qv": 146669509.5433, "taker_buy_qv": 71232383.4436, "taker_buy_valid": 1 }, "1674000000": { "opened": 1674000000, "o": 0.3868, "h": 0.3964, "l": 0.3655, "c": 0.3782, "v": 615064764.0, "qv": 236217050.68, "taker_buy_qv": 113039586.9665, "taker_buy_valid": 1 }, "1674086400": { "opened": 1674086400, "o": 0.3782, "h": 0.3965, "l": 0.3762, "c": 0.3928, "v": 416112670.0, "qv": 161047075.7657, "taker_buy_qv": 79300131.8557, "taker_buy_valid": 1 }, "1674172800": { "opened": 1674172800, "o": 0.3929, "h": 0.4141, "l": 0.3859, "c": 0.4129, "v": 366316527.0, "qv": 145683006.8193, "taker_buy_qv": 74980784.293, "taker_buy_valid": 1 }, "1674259200": { "opened": 1674259200, "o": 0.4129, "h": 0.4166, "l": 0.3967, "c": 0.4034, "v": 346602583.0, "qv": 141823531.5831, "taker_buy_qv": 67719633.2972, "taker_buy_valid": 1 }, "1674345600": { "opened": 1674345600, "o": 0.4034, "h": 0.4122, "l": 0.3962, "c": 0.4004, "v": 250067543.0, "qv": 101062837.4732, "taker_buy_qv": 48755338.5511, "taker_buy_valid": 1 }, "1674432000": { "opened": 1674432000, "o": 0.4004, "h": 0.433, "l": 0.3995, "c": 0.4234, "v": 723894773.0, "qv": 304618525.3061, "taker_buy_qv": 141588487.1564, "taker_buy_valid": 1 }, "1674518400": { "opened": 1674518400, "o": 0.4233, "h": 0.4312, "l": 0.4025, "c": 0.4078, "v": 411297898.0, "qv": 172683239.9344, "taker_buy_qv": 80790644.3698, "taker_buy_valid": 1 }, "1674604800": { "opened": 1674604800, "o": 0.4079, "h": 0.4245, "l": 0.3965, "c": 0.417, "v": 375065459.0, "qv": 153118088.976, "taker_buy_qv": 76244377.7797, "taker_buy_valid": 1 }, "1674691200": { "opened": 1674691200, "o": 0.417, "h": 0.4178, "l": 0.4053, "c": 0.4092, "v": 290069659.0, "qv": 119450988.2924, "taker_buy_qv": 59220498.8163, "taker_buy_valid": 1 }, "1674777600": { "opened": 1674777600, "o": 0.4091, "h": 0.4135, "l": 0.3988, "c": 0.4128, "v": 274281738.0, "qv": 111625093.023, "taker_buy_qv": 55507502.5641, "taker_buy_valid": 1 }, "1674864000": { "opened": 1674864000, "o": 0.4127, "h": 0.4168, "l": 0.4055, "c": 0.4078, "v": 148949278.0, "qv": 61120997.8106, "taker_buy_qv": 29083649.2834, "taker_buy_valid": 1 }, "1674950400": { "opened": 1674950400, "o": 0.4078, "h": 0.4173, "l": 0.4066, "c": 0.4134, "v": 166884667.0, "qv": 68802706.7642, "taker_buy_qv": 32669617.3421, "taker_buy_valid": 1 }, "1675036800": { "opened": 1675036800, "o": 0.4135, "h": 0.4222, "l": 0.386, "c": 0.3934, "v": 433795926.0, "qv": 174875593.0656, "taker_buy_qv": 86141832.6055, "taker_buy_valid": 1 }, "1675123200": { "opened": 1675123200, "o": 0.3933, "h": 0.4113, "l": 0.388, "c": 0.4057, "v": 346580963.0, "qv": 138238341.7796, "taker_buy_qv": 69716355.9451, "taker_buy_valid": 1 }, "1675209600": { "opened": 1675209600, "o": 0.4058, "h": 0.4157, "l": 0.3962, "c": 0.4131, "v": 379103907.0, "qv": 153259801.5671, "taker_buy_qv": 74752103.681, "taker_buy_valid": 1 }, "1675296000": { "opened": 1675296000, "o": 0.4132, "h": 0.4192, "l": 0.408, "c": 0.4098, "v": 322532370.0, "qv": 133341656.2179, "taker_buy_qv": 67587785.7721, "taker_buy_valid": 1 }, "1675382400": { "opened": 1675382400, "o": 0.4097, "h": 0.4137, "l": 0.4054, "c": 0.4117, "v": 274689680.0, "qv": 112603154.4869, "taker_buy_qv": 58080968.9055, "taker_buy_valid": 1 }, "1675468800": { "opened": 1675468800, "o": 0.4116, "h": 0.4204, "l": 0.4075, "c": 0.4106, "v": 178134111.0, "qv": 73370958.019, "taker_buy_qv": 34471548.4624, "taker_buy_valid": 1 }, "1675555200": { "opened": 1675555200, "o": 0.4106, "h": 0.412, "l": 0.3942, "c": 0.3984, "v": 237111362.0, "qv": 95563098.0889, "taker_buy_qv": 45453079.203, "taker_buy_valid": 1 }, "1675641600": { "opened": 1675641600, "o": 0.3985, "h": 0.4037, "l": 0.3909, "c": 0.392, "v": 315995053.0, "qv": 125897156.2863, "taker_buy_qv": 63699592.1238, "taker_buy_valid": 1 }, "1675728000": { "opened": 1675728000, "o": 0.3921, "h": 0.4048, "l": 0.3901, "c": 0.4036, "v": 356160688.0, "qv": 141141108.6065, "taker_buy_qv": 72607710.1102, "taker_buy_valid": 1 }, "1675814400": { "opened": 1675814400, "o": 0.4037, "h": 0.406, "l": 0.3936, "c": 0.3975, "v": 263188839.0, "qv": 105265066.8744, "taker_buy_qv": 49287325.6565, "taker_buy_valid": 1 }, "1675900800": { "opened": 1675900800, "o": 0.3975, "h": 0.4092, "l": 0.3726, "c": 0.3819, "v": 526681339.0, "qv": 206981490.6035, "taker_buy_qv": 98553873.5392, "taker_buy_valid": 1 }, "1675987200": { "opened": 1675987200, "o": 0.3818, "h": 0.3878, "l": 0.3771, "c": 0.3817, "v": 279931749.0, "qv": 107300522.3004, "taker_buy_qv": 53554602.2296, "taker_buy_valid": 1 }, "1676073600": { "opened": 1676073600, "o": 0.3818, "h": 0.3841, "l": 0.3798, "c": 0.3833, "v": 123179600.0, "qv": 47064308.7616, "taker_buy_qv": 20769517.1762, "taker_buy_valid": 1 }, "1676160000": { "opened": 1676160000, "o": 0.3834, "h": 0.385, "l": 0.3716, "c": 0.3747, "v": 135976322.0, "qv": 51727784.2532, "taker_buy_qv": 23753707.6288, "taker_buy_valid": 1 }, "1676246400": { "opened": 1676246400, "o": 0.3747, "h": 0.3783, "l": 0.3612, "c": 0.3703, "v": 382768169.0, "qv": 141477064.7839, "taker_buy_qv": 70362221.9661, "taker_buy_valid": 1 }, "1676332800": { "opened": 1676332800, "o": 0.3703, "h": 0.3839, "l": 0.3644, "c": 0.3819, "v": 372274074.0, "qv": 138499878.2798, "taker_buy_qv": 72994759.0715, "taker_buy_valid": 1 }, "1676419200": { "opened": 1676419200, "o": 0.3819, "h": 0.4024, "l": 0.3765, "c": 0.4011, "v": 370966882.0, "qv": 143859246.6086, "taker_buy_qv": 71037186.5248, "taker_buy_valid": 1 }, "1676505600": { "opened": 1676505600, "o": 0.401, "h": 0.4048, "l": 0.384, "c": 0.3841, "v": 450636395.0, "qv": 179200203.6661, "taker_buy_qv": 89555461.717, "taker_buy_valid": 1 }, "1676592000": { "opened": 1676592000, "o": 0.3841, "h": 0.4, "l": 0.3809, "c": 0.395, "v": 358052399.0, "qv": 139644124.6396, "taker_buy_qv": 73283588.7734, "taker_buy_valid": 1 }, "1676678400": { "opened": 1676678400, "o": 0.3949, "h": 0.3976, "l": 0.3911, "c": 0.3943, "v": 145625421.0, "qv": 57400872.4426, "taker_buy_qv": 27349230.4521, "taker_buy_valid": 1 }, "1676764800": { "opened": 1676764800, "o": 0.3942, "h": 0.3981, "l": 0.3845, "c": 0.3863, "v": 237992952.0, "qv": 93146713.9362, "taker_buy_qv": 45470936.4997, "taker_buy_valid": 1 }, "1676851200": { "opened": 1676851200, "o": 0.3862, "h": 0.409, "l": 0.3774, "c": 0.3984, "v": 557018367.0, "qv": 220336014.7363, "taker_buy_qv": 110244972.671, "taker_buy_valid": 1 }, "1676937600": { "opened": 1676937600, "o": 0.3985, "h": 0.4025, "l": 0.3872, "c": 0.3919, "v": 448284088.0, "qv": 176374645.4901, "taker_buy_qv": 88578978.1016, "taker_buy_valid": 1 }, "1677024000": { "opened": 1677024000, "o": 0.392, "h": 0.3977, "l": 0.3828, "c": 0.3953, "v": 389277544.0, "qv": 151813602.9011, "taker_buy_qv": 77597400.0916, "taker_buy_valid": 1 }, "1677110400": { "opened": 1677110400, "o": 0.3953, "h": 0.3979, "l": 0.3853, "c": 0.3882, "v": 348351954.0, "qv": 136524364.7895, "taker_buy_qv": 72805734.0508, "taker_buy_valid": 1 }, "1677196800": { "opened": 1677196800, "o": 0.3883, "h": 0.3908, "l": 0.3723, "c": 0.3783, "v": 356652233.0, "qv": 136442442.7247, "taker_buy_qv": 70283824.5592, "taker_buy_valid": 1 }, "1677283200": { "opened": 1677283200, "o": 0.3783, "h": 0.3795, "l": 0.3692, "c": 0.3778, "v": 179723963.0, "qv": 67647646.4228, "taker_buy_qv": 31703256.8337, "taker_buy_valid": 1 }, "1677369600": { "opened": 1677369600, "o": 0.3779, "h": 0.3807, "l": 0.3745, "c": 0.3779, "v": 130843027.0, "qv": 49371646.179, "taker_buy_qv": 23616970.2689, "taker_buy_valid": 1 }, "1677456000": { "opened": 1677456000, "o": 0.3779, "h": 0.3801, "l": 0.3708, "c": 0.3785, "v": 421412885.0, "qv": 158457633.8979, "taker_buy_qv": 84706976.9665, "taker_buy_valid": 1 }, "1677542400": { "opened": 1677542400, "o": 0.3785, "h": 0.3827, "l": 0.3719, "c": 0.3762, "v": 371401256.0, "qv": 140007695.9865, "taker_buy_qv": 75668334.9249, "taker_buy_valid": 1 }, "1677628800": { "opened": 1677628800, "o": 0.3762, "h": 0.3848, "l": 0.3726, "c": 0.3835, "v": 317577485.0, "qv": 120585971.9244, "taker_buy_qv": 61296409.5252, "taker_buy_valid": 1 }, "1677715200": { "opened": 1677715200, "o": 0.3836, "h": 0.3846, "l": 0.3737, "c": 0.3772, "v": 281873061.0, "qv": 106574977.8196, "taker_buy_qv": 56165347.5998, "taker_buy_valid": 1 }, "1677801600": { "opened": 1677801600, "o": 0.3772, "h": 0.3806, "l": 0.3539, "c": 0.3774, "v": 490515388.0, "qv": 179848857.5324, "taker_buy_qv": 91277825.6124, "taker_buy_valid": 1 }, "1677888000": { "opened": 1677888000, "o": 0.3773, "h": 0.38, "l": 0.368, "c": 0.3735, "v": 164275250.0, "qv": 61584809.5591, "taker_buy_qv": 28438133.4803, "taker_buy_valid": 1 }, "1677974400": { "opened": 1677974400, "o": 0.3735, "h": 0.3774, "l": 0.3653, "c": 0.3668, "v": 163637644.0, "qv": 60724189.1932, "taker_buy_qv": 27236882.6187, "taker_buy_valid": 1 }, "1678060800": { "opened": 1678060800, "o": 0.3668, "h": 0.3743, "l": 0.3589, "c": 0.3695, "v": 428373378.0, "qv": 156725004.0317, "taker_buy_qv": 85297016.328, "taker_buy_valid": 1 }, "1678147200": { "opened": 1678147200, "o": 0.3696, "h": 0.3844, "l": 0.3669, "c": 0.3801, "v": 562644274.0, "qv": 210785141.3808, "taker_buy_qv": 109833962.0385, "taker_buy_valid": 1 }, "1678233600": { "opened": 1678233600, "o": 0.3802, "h": 0.4018, "l": 0.3723, "c": 0.3889, "v": 682406723.0, "qv": 265136639.3485, "taker_buy_qv": 133859502.2158, "taker_buy_valid": 1 }, "1678320000": { "opened": 1678320000, "o": 0.3889, "h": 0.3976, "l": 0.3639, "c": 0.3706, "v": 655014119.0, "qv": 252341948.9759, "taker_buy_qv": 122389927.7878, "taker_buy_valid": 1 }, "1678406400": { "opened": 1678406400, "o": 0.3706, "h": 0.3752, "l": 0.3571, "c": 0.37, "v": 541098785.0, "qv": 198898835.5473, "taker_buy_qv": 100420182.8522, "taker_buy_valid": 1 }, "1678492800": { "opened": 1678492800, "o": 0.3699, "h": 0.3741, "l": 0.3582, "c": 0.3638, "v": 342981412.0, "qv": 125158363.7402, "taker_buy_qv": 62199052.2268, "taker_buy_valid": 1 }, "1678579200": { "opened": 1678579200, "o": 0.3637, "h": 0.3715, "l": 0.3473, "c": 0.3714, "v": 389760071.0, "qv": 140064897.6627, "taker_buy_qv": 67677461.3609, "taker_buy_valid": 1 }, "1678665600": { "opened": 1678665600, "o": 0.3713, "h": 0.38, "l": 0.3553, "c": 0.3724, "v": 556402600.0, "qv": 204984639.527, "taker_buy_qv": 106611381.1547, "taker_buy_valid": 1 }, "1678752000": { "opened": 1678752000, "o": 0.3724, "h": 0.387, "l": 0.3647, "c": 0.3724, "v": 544803822.0, "qv": 203995643.0725, "taker_buy_qv": 100592504.2516, "taker_buy_valid": 1 }, "1678838400": { "opened": 1678838400, "o": 0.3724, "h": 0.3757, "l": 0.356, "c": 0.3589, "v": 385093409.0, "qv": 140863011.9457, "taker_buy_qv": 69424022.9186, "taker_buy_valid": 1 }, "1678924800": { "opened": 1678924800, "o": 0.3589, "h": 0.367, "l": 0.3562, "c": 0.3647, "v": 259083315.0, "qv": 93875787.5029, "taker_buy_qv": 46815132.435, "taker_buy_valid": 1 }, "1679011200": { "opened": 1679011200, "o": 0.3648, "h": 0.3825, "l": 0.362, "c": 0.3798, "v": 405873760.0, "qv": 151029086.0637, "taker_buy_qv": 77793030.2445, "taker_buy_valid": 1 }, "1679097600": { "opened": 1679097600, "o": 0.3797, "h": 0.3898, "l": 0.3691, "c": 0.3739, "v": 360335327.0, "qv": 136790748.2516, "taker_buy_qv": 68267255.5398, "taker_buy_valid": 1 }, "1679184000": { "opened": 1679184000, "o": 0.3739, "h": 0.4, "l": 0.3736, "c": 0.3857, "v": 476291604.0, "qv": 185211360.2455, "taker_buy_qv": 91321188.4802, "taker_buy_valid": 1 }, "1679270400": { "opened": 1679270400, "o": 0.3858, "h": 0.3913, "l": 0.3707, "c": 0.3734, "v": 443129416.0, "qv": 168478007.0693, "taker_buy_qv": 88389967.5209, "taker_buy_valid": 1 }, "1679356800": { "opened": 1679356800, "o": 0.3734, "h": 0.4929, "l": 0.3728, "c": 0.4696, "v": 1698380685.0, "qv": 739147786.6806, "taker_buy_qv": 374553019.7656, "taker_buy_valid": 1 }, "1679443200": { "opened": 1679443200, "o": 0.4696, "h": 0.475, "l": 0.4069, "c": 0.4213, "v": 1409641087.0, "qv": 626614742.0198, "taker_buy_qv": 299006131.4683, "taker_buy_valid": 1 }, "1679529600": { "opened": 1679529600, "o": 0.4213, "h": 0.4557, "l": 0.4116, "c": 0.4438, "v": 837629903.0, "qv": 368094025.9115, "taker_buy_qv": 180251821.2965, "taker_buy_valid": 1 }, "1679616000": { "opened": 1679616000, "o": 0.4437, "h": 0.444, "l": 0.4141, "c": 0.4259, "v": 507977567.0, "qv": 217558570.5452, "taker_buy_qv": 109141910.3346, "taker_buy_valid": 1 }, "1679702400": { "opened": 1679702400, "o": 0.426, "h": 0.465, "l": 0.4223, "c": 0.4429, "v": 635312958.0, "qv": 284432424.3263, "taker_buy_qv": 144700617.778, "taker_buy_valid": 1 }, "1679788800": { "opened": 1679788800, "o": 0.4429, "h": 0.4632, "l": 0.4403, "c": 0.4479, "v": 364479792.0, "qv": 164516868.433, "taker_buy_qv": 79642209.2275, "taker_buy_valid": 1 }, "1679875200": { "opened": 1679875200, "o": 0.4479, "h": 0.4888, "l": 0.4425, "c": 0.479, "v": 1003256531.0, "qv": 468907973.9647, "taker_buy_qv": 228906420.8126, "taker_buy_valid": 1 }, "1679961600": { "opened": 1679961600, "o": 0.4789, "h": 0.534, "l": 0.4666, "c": 0.5144, "v": 1126346466.0, "qv": 561768921.786, "taker_buy_qv": 274493912.0902, "taker_buy_valid": 1 }, "1680048000": { "opened": 1680048000, "o": 0.5145, "h": 0.585, "l": 0.5145, "c": 0.5425, "v": 1291815558.0, "qv": 710720110.8781, "taker_buy_qv": 357800046.7804, "taker_buy_valid": 1 }, "1680134400": { "opened": 1680134400, "o": 0.5425, "h": 0.558, "l": 0.5214, "c": 0.5319, "v": 827691286.0, "qv": 444533562.2479, "taker_buy_qv": 225765698.8403, "taker_buy_valid": 1 }, "1680220800": { "opened": 1680220800, "o": 0.5319, "h": 0.564, "l": 0.5257, "c": 0.5374, "v": 532875635.0, "qv": 285494944.4927, "taker_buy_qv": 146009892.11, "taker_buy_valid": 1 }, "1680307200": { "opened": 1680307200, "o": 0.5375, "h": 0.5375, "l": 0.4972, "c": 0.5095, "v": 516087832.0, "qv": 265787844.0202, "taker_buy_qv": 126161104.9148, "taker_buy_valid": 1 }, "1680393600": { "opened": 1680393600, "o": 0.5095, "h": 0.529, "l": 0.5015, "c": 0.518, "v": 391347744.0, "qv": 202442762.8255, "taker_buy_qv": 101937712.6133, "taker_buy_valid": 1 }, "1680480000": { "opened": 1680480000, "o": 0.5179, "h": 0.525, "l": 0.481, "c": 0.4959, "v": 522070023.0, "qv": 264930891.5245, "taker_buy_qv": 134011798.4022, "taker_buy_valid": 1 }, "1680566400": { "opened": 1680566400, "o": 0.4958, "h": 0.5078, "l": 0.4871, "c": 0.5026, "v": 360227447.0, "qv": 179555332.6901, "taker_buy_qv": 93517974.7645, "taker_buy_valid": 1 }, "1680652800": { "opened": 1680652800, "o": 0.5026, "h": 0.5271, "l": 0.4986, "c": 0.5055, "v": 411989031.0, "qv": 210165518.3216, "taker_buy_qv": 105716749.8832, "taker_buy_valid": 1 }, "1680739200": { "opened": 1680739200, "o": 0.5056, "h": 0.5097, "l": 0.4913, "c": 0.5028, "v": 315900045.0, "qv": 158484620.7896, "taker_buy_qv": 79927656.2951, "taker_buy_valid": 1 }, "1680825600": { "opened": 1680825600, "o": 0.5028, "h": 0.5156, "l": 0.4971, "c": 0.5126, "v": 318185786.0, "qv": 161500221.0903, "taker_buy_qv": 83510779.5674, "taker_buy_valid": 1 }, "1680912000": { "opened": 1680912000, "o": 0.5127, "h": 0.513, "l": 0.5022, "c": 0.5048, "v": 136614694.0, "qv": 69517878.4432, "taker_buy_qv": 31410989.6758, "taker_buy_valid": 1 }, "1680998400": { "opened": 1680998400, "o": 0.5049, "h": 0.5093, "l": 0.4983, "c": 0.5054, "v": 116122379.0, "qv": 58532234.578, "taker_buy_qv": 28366468.5246, "taker_buy_valid": 1 }, "1681084800": { "opened": 1681084800, "o": 0.5053, "h": 0.5199, "l": 0.5, "c": 0.5176, "v": 264898196.0, "qv": 134434521.2121, "taker_buy_qv": 72982170.3245, "taker_buy_valid": 1 }, "1681171200": { "opened": 1681171200, "o": 0.5176, "h": 0.5283, "l": 0.511, "c": 0.5167, "v": 358821527.0, "qv": 186152904.5242, "taker_buy_qv": 101833414.5527, "taker_buy_valid": 1 }, "1681257600": { "opened": 1681257600, "o": 0.5166, "h": 0.5179, "l": 0.4984, "c": 0.5049, "v": 339100343.0, "qv": 171358646.2642, "taker_buy_qv": 83606262.0747, "taker_buy_valid": 1 }, "1681344000": { "opened": 1681344000, "o": 0.5049, "h": 0.5156, "l": 0.5014, "c": 0.5125, "v": 273342378.0, "qv": 139036177.3945, "taker_buy_qv": 76317868.3212, "taker_buy_valid": 1 }, "1681430400": { "opened": 1681430400, "o": 0.5124, "h": 0.5465, "l": 0.5111, "c": 0.5227, "v": 462335443.0, "qv": 243064939.2771, "taker_buy_qv": 125771859.9855, "taker_buy_valid": 1 }, "1681516800": { "opened": 1681516800, "o": 0.5227, "h": 0.5261, "l": 0.516, "c": 0.5192, "v": 152508925.0, "qv": 79413896.0197, "taker_buy_qv": 37848445.3481, "taker_buy_valid": 1 }, "1681603200": { "opened": 1681603200, "o": 0.5192, "h": 0.5244, "l": 0.5152, "c": 0.5209, "v": 157240759.0, "qv": 81721324.831, "taker_buy_qv": 40083368.0914, "taker_buy_valid": 1 }, "1681689600": { "opened": 1681689600, "o": 0.5208, "h": 0.521, "l": 0.5066, "c": 0.5109, "v": 299749754.0, "qv": 153553932.094, "taker_buy_qv": 86969122.371, "taker_buy_valid": 1 }, "1681776000": { "opened": 1681776000, "o": 0.511, "h": 0.5391, "l": 0.5092, "c": 0.5324, "v": 358112470.0, "qv": 186085470.3304, "taker_buy_qv": 105733036.7684, "taker_buy_valid": 1 }, "1681862400": { "opened": 1681862400, "o": 0.5325, "h": 0.5375, "l": 0.471, "c": 0.4911, "v": 620153279.0, "qv": 311042377.4707, "taker_buy_qv": 149352938.5593, "taker_buy_valid": 1 }, "1681948800": { "opened": 1681948800, "o": 0.4911, "h": 0.4993, "l": 0.465, "c": 0.4752, "v": 454997513.0, "qv": 219794190.8847, "taker_buy_qv": 108946968.4754, "taker_buy_valid": 1 }, "1682035200": { "opened": 1682035200, "o": 0.4752, "h": 0.4792, "l": 0.4403, "c": 0.4491, "v": 425209825.0, "qv": 196405832.4614, "taker_buy_qv": 99149708.2681, "taker_buy_valid": 1 }, "1682121600": { "opened": 1682121600, "o": 0.4491, "h": 0.4761, "l": 0.4455, "c": 0.4719, "v": 242021955.0, "qv": 111879421.8415, "taker_buy_qv": 56782117.4155, "taker_buy_valid": 1 }, "1682208000": { "opened": 1682208000, "o": 0.472, "h": 0.472, "l": 0.4526, "c": 0.4647, "v": 222191297.0, "qv": 103079830.5741, "taker_buy_qv": 49910312.206, "taker_buy_valid": 1 }, "1682294400": { "opened": 1682294400, "o": 0.4648, "h": 0.4857, "l": 0.4469, "c": 0.4611, "v": 408426760.0, "qv": 189723462.6629, "taker_buy_qv": 101918723.9094, "taker_buy_valid": 1 }, "1682380800": { "opened": 1682380800, "o": 0.461, "h": 0.4723, "l": 0.4506, "c": 0.4695, "v": 377056298.0, "qv": 173172942.7944, "taker_buy_qv": 98458381.2381, "taker_buy_valid": 1 }, "1682467200": { "opened": 1682467200, "o": 0.4696, "h": 0.4831, "l": 0.4329, "c": 0.4618, "v": 551155391.0, "qv": 256463436.6499, "taker_buy_qv": 129067214.3441, "taker_buy_valid": 1 }, "1682553600": { "opened": 1682553600, "o": 0.4618, "h": 0.4699, "l": 0.4557, "c": 0.4667, "v": 345756985.0, "qv": 159816336.8441, "taker_buy_qv": 78665218.1406, "taker_buy_valid": 1 }, "1682640000": { "opened": 1682640000, "o": 0.4666, "h": 0.483, "l": 0.4637, "c": 0.4796, "v": 384917512.0, "qv": 181922278.9124, "taker_buy_qv": 103376510.6525, "taker_buy_valid": 1 }, "1682726400": { "opened": 1682726400, "o": 0.4795, "h": 0.4869, "l": 0.4709, "c": 0.478, "v": 175533507.0, "qv": 84163263.9234, "taker_buy_qv": 41316920.4898, "taker_buy_valid": 1 }, "1682812800": { "opened": 1682812800, "o": 0.4779, "h": 0.4819, "l": 0.4687, "c": 0.4705, "v": 143199211.0, "qv": 68124656.7054, "taker_buy_qv": 34241146.285, "taker_buy_valid": 1 }, "1682899200": { "opened": 1682899200, "o": 0.4705, "h": 0.4724, "l": 0.4544, "c": 0.4649, "v": 338231418.0, "qv": 156703971.8915, "taker_buy_qv": 89537279.0222, "taker_buy_valid": 1 }, "1682985600": { "opened": 1682985600, "o": 0.4648, "h": 0.4662, "l": 0.4574, "c": 0.4645, "v": 330734355.0, "qv": 152988821.87, "taker_buy_qv": 89527161.8275, "taker_buy_valid": 1 }, "1683072000": { "opened": 1683072000, "o": 0.4644, "h": 0.4655, "l": 0.4497, "c": 0.4632, "v": 341232638.0, "qv": 156013152.9334, "taker_buy_qv": 77748172.5966, "taker_buy_valid": 1 }, "1683158400": { "opened": 1683158400, "o": 0.4633, "h": 0.465, "l": 0.4547, "c": 0.4608, "v": 218212542.0, "qv": 100405157.9432, "taker_buy_qv": 48211996.9158, "taker_buy_valid": 1 }, "1683244800": { "opened": 1683244800, "o": 0.4608, "h": 0.4706, "l": 0.4545, "c": 0.4671, "v": 292855620.0, "qv": 135599010.5934, "taker_buy_qv": 78543890.0181, "taker_buy_valid": 1 }, "1683331200": { "opened": 1683331200, "o": 0.4671, "h": 0.4695, "l": 0.4512, "c": 0.4582, "v": 168649976.0, "qv": 77457021.9829, "taker_buy_qv": 38187411.7377, "taker_buy_valid": 1 }, "1683417600": { "opened": 1683417600, "o": 0.4582, "h": 0.4601, "l": 0.4457, "c": 0.449, "v": 119401215.0, "qv": 54412904.3018, "taker_buy_qv": 26760564.0033, "taker_buy_valid": 1 }, "1683504000": { "opened": 1683504000, "o": 0.4491, "h": 0.4512, "l": 0.41, "c": 0.4283, "v": 483055933.0, "qv": 208516112.0143, "taker_buy_qv": 112537710.4604, "taker_buy_valid": 1 }, "1683590400": { "opened": 1683590400, "o": 0.4283, "h": 0.4308, "l": 0.4202, "c": 0.4289, "v": 331497882.0, "qv": 140698488.1352, "taker_buy_qv": 84006182.7987, "taker_buy_valid": 1 }, "1683676800": { "opened": 1683676800, "o": 0.4289, "h": 0.434, "l": 0.4119, "c": 0.4303, "v": 334930240.0, "qv": 142959031.4146, "taker_buy_qv": 72345614.7689, "taker_buy_valid": 1 }, "1683763200": { "opened": 1683763200, "o": 0.4303, "h": 0.4305, "l": 0.4114, "c": 0.4207, "v": 288769811.0, "qv": 121888401.6044, "taker_buy_qv": 58158833.3961, "taker_buy_valid": 1 }, "1683849600": { "opened": 1683849600, "o": 0.4207, "h": 0.4446, "l": 0.4157, "c": 0.4305, "v": 408757650.0, "qv": 174665763.124, "taker_buy_qv": 89981284.9551, "taker_buy_valid": 1 }, "1683936000": { "opened": 1683936000, "o": 0.4305, "h": 0.4306, "l": 0.4227, "c": 0.424, "v": 102125283.0, "qv": 43502508.7222, "taker_buy_qv": 21146725.7968, "taker_buy_valid": 1 }, "1684022400": { "opened": 1684022400, "o": 0.424, "h": 0.4317, "l": 0.421, "c": 0.4253, "v": 97517794.0, "qv": 41556708.1618, "taker_buy_qv": 22422149.419, "taker_buy_valid": 1 }, "1684108800": { "opened": 1684108800, "o": 0.4253, "h": 0.4304, "l": 0.4214, "c": 0.4273, "v": 263543031.0, "qv": 112456043.0808, "taker_buy_qv": 67552534.8268, "taker_buy_valid": 1 }, "1684195200": { "opened": 1684195200, "o": 0.4273, "h": 0.443, "l": 0.4174, "c": 0.4425, "v": 357854908.0, "qv": 152521020.859, "taker_buy_qv": 89175665.996, "taker_buy_valid": 1 }, "1684281600": { "opened": 1684281600, "o": 0.4426, "h": 0.4616, "l": 0.4375, "c": 0.4484, "v": 511331200.0, "qv": 229071343.7915, "taker_buy_qv": 119349365.1679, "taker_buy_valid": 1 }, "1684368000": { "opened": 1684368000, "o": 0.4485, "h": 0.473, "l": 0.443, "c": 0.4596, "v": 420292099.0, "qv": 192595312.6275, "taker_buy_qv": 95500114.6204, "taker_buy_valid": 1 }, "1684454400": { "opened": 1684454400, "o": 0.4597, "h": 0.4755, "l": 0.4573, "c": 0.4675, "v": 327924286.0, "qv": 152613054.2521, "taker_buy_qv": 85740879.8433, "taker_buy_valid": 1 }, "1684540800": { "opened": 1684540800, "o": 0.4674, "h": 0.4719, "l": 0.4618, "c": 0.4685, "v": 133085427.0, "qv": 62057504.8193, "taker_buy_qv": 31033845.7109, "taker_buy_valid": 1 }, "1684627200": { "opened": 1684627200, "o": 0.4685, "h": 0.4706, "l": 0.455, "c": 0.4575, "v": 152105849.0, "qv": 70385641.0823, "taker_buy_qv": 34626497.5074, "taker_buy_valid": 1 }, "1684713600": { "opened": 1684713600, "o": 0.4574, "h": 0.4674, "l": 0.4496, "c": 0.4618, "v": 289989578.0, "qv": 133114497.6357, "taker_buy_qv": 77144550.0222, "taker_buy_valid": 1 }, "1684800000": { "opened": 1684800000, "o": 0.4618, "h": 0.4672, "l": 0.4583, "c": 0.4651, "v": 270491006.0, "qv": 125016933.0484, "taker_buy_qv": 73941129.0987, "taker_buy_valid": 1 }, "1684886400": { "opened": 1684886400, "o": 0.4651, "h": 0.4651, "l": 0.4457, "c": 0.453, "v": 334128026.0, "qv": 151915102.1176, "taker_buy_qv": 74827055.066, "taker_buy_valid": 1 }, "1684972800": { "opened": 1684972800, "o": 0.453, "h": 0.4551, "l": 0.4431, "c": 0.4538, "v": 190174437.0, "qv": 85627895.2544, "taker_buy_qv": 42279329.752, "taker_buy_valid": 1 }, "1685059200": { "opened": 1685059200, "o": 0.4538, "h": 0.4699, "l": 0.4524, "c": 0.4684, "v": 284645154.0, "qv": 132032922.1573, "taker_buy_qv": 75969540.6585, "taker_buy_valid": 1 }, "1685145600": { "opened": 1685145600, "o": 0.4684, "h": 0.4792, "l": 0.4652, "c": 0.4714, "v": 178798933.0, "qv": 84283690.6692, "taker_buy_qv": 40522471.8133, "taker_buy_valid": 1 }, "1685232000": { "opened": 1685232000, "o": 0.4714, "h": 0.4863, "l": 0.4699, "c": 0.482, "v": 166534206.0, "qv": 79310781.4841, "taker_buy_qv": 40300303.5719, "taker_buy_valid": 1 }, "1685318400": { "opened": 1685318400, "o": 0.482, "h": 0.4954, "l": 0.4761, "c": 0.4946, "v": 328535756.0, "qv": 158994730.9089, "taker_buy_qv": 88706697.8833, "taker_buy_valid": 1 }, "1685404800": { "opened": 1685404800, "o": 0.4946, "h": 0.5293, "l": 0.4893, "c": 0.5205, "v": 662891231.0, "qv": 337412103.77, "taker_buy_qv": 183850739.145, "taker_buy_valid": 1 }, "1685491200": { "opened": 1685491200, "o": 0.5205, "h": 0.528, "l": 0.5009, "c": 0.5166, "v": 440917044.0, "qv": 226321932.8499, "taker_buy_qv": 114438129.6834, "taker_buy_valid": 1 }, "1685577600": { "opened": 1685577600, "o": 0.5167, "h": 0.5167, "l": 0.5014, "c": 0.5065, "v": 320782418.0, "qv": 162638528.1577, "taker_buy_qv": 86386467.458, "taker_buy_valid": 1 }, "1685664000": { "opened": 1685664000, "o": 0.5065, "h": 0.5271, "l": 0.5033, "c": 0.5244, "v": 293048961.0, "qv": 151414189.6036, "taker_buy_qv": 84630227.6575, "taker_buy_valid": 1 }, "1685750400": { "opened": 1685750400, "o": 0.5245, "h": 0.534, "l": 0.5144, "c": 0.5188, "v": 172139129.0, "qv": 89930000.8953, "taker_buy_qv": 44602695.4438, "taker_buy_valid": 1 }, "1685836800": { "opened": 1685836800, "o": 0.5188, "h": 0.547, "l": 0.5151, "c": 0.5359, "v": 250235168.0, "qv": 133246493.0951, "taker_buy_qv": 69938934.9942, "taker_buy_valid": 1 }, "1685923200": { "opened": 1685923200, "o": 0.5359, "h": 0.5431, "l": 0.4867, "c": 0.509, "v": 616993814.0, "qv": 319477652.4925, "taker_buy_qv": 163020175.2141, "taker_buy_valid": 1 }, "1686009600": { "opened": 1686009600, "o": 0.5089, "h": 0.5328, "l": 0.4952, "c": 0.53, "v": 458413458.0, "qv": 234690913.8299, "taker_buy_qv": 124128459.9257, "taker_buy_valid": 1 }, "1686096000": { "opened": 1686096000, "o": 0.53, "h": 0.5384, "l": 0.507, "c": 0.5183, "v": 467474175.0, "qv": 244889718.1241, "taker_buy_qv": 123665271.5216, "taker_buy_valid": 1 }, "1686182400": { "opened": 1686182400, "o": 0.5183, "h": 0.5278, "l": 0.5156, "c": 0.5236, "v": 262982251.0, "qv": 137027019.7161, "taker_buy_qv": 68553433.2142, "taker_buy_valid": 1 }, "1686268800": { "opened": 1686268800, "o": 0.5237, "h": 0.5418, "l": 0.5205, "c": 0.538, "v": 352068623.0, "qv": 187158472.4652, "taker_buy_qv": 95329263.7307, "taker_buy_valid": 1 }, "1686355200": { "opened": 1686355200, "o": 0.538, "h": 0.5388, "l": 0.472, "c": 0.5067, "v": 609302319.0, "qv": 304346642.2294, "taker_buy_qv": 146470937.6137, "taker_buy_valid": 1 }, "1686441600": { "opened": 1686441600, "o": 0.5067, "h": 0.5293, "l": 0.5027, "c": 0.5208, "v": 221202480.0, "qv": 113523633.2413, "taker_buy_qv": 57337359.5485, "taker_buy_valid": 1 }, "1686528000": { "opened": 1686528000, "o": 0.5209, "h": 0.528, "l": 0.5086, "c": 0.5251, "v": 356547544.0, "qv": 184693488.5544, "taker_buy_qv": 100191887.0456, "taker_buy_valid": 1 }, "1686614400": { "opened": 1686614400, "o": 0.5251, "h": 0.5658, "l": 0.5054, "c": 0.5192, "v": 771631184.0, "qv": 411364100.7733, "taker_buy_qv": 211722384.5115, "taker_buy_valid": 1 }, "1686700800": { "opened": 1686700800, "o": 0.5193, "h": 0.5205, "l": 0.461, "c": 0.4801, "v": 544396397.0, "qv": 270686306.3722, "taker_buy_qv": 135176345.5335, "taker_buy_valid": 1 }, "1686787200": { "opened": 1686787200, "o": 0.4802, "h": 0.4858, "l": 0.4663, "c": 0.4801, "v": 337742736.0, "qv": 161264378.6239, "taker_buy_qv": 81203505.2121, "taker_buy_valid": 1 }, "1686873600": { "opened": 1686873600, "o": 0.4801, "h": 0.4833, "l": 0.4558, "c": 0.4759, "v": 376661662.0, "qv": 177084797.8848, "taker_buy_qv": 95103017.3149, "taker_buy_valid": 1 }, "1686960000": { "opened": 1686960000, "o": 0.4758, "h": 0.4869, "l": 0.4694, "c": 0.4794, "v": 189579671.0, "qv": 90724364.3014, "taker_buy_qv": 44666208.3593, "taker_buy_valid": 1 }, "1687046400": { "opened": 1687046400, "o": 0.4794, "h": 0.4979, "l": 0.4741, "c": 0.4868, "v": 225020544.0, "qv": 109694269.2514, "taker_buy_qv": 55992741.8685, "taker_buy_valid": 1 }, "1687132800": { "opened": 1687132800, "o": 0.4868, "h": 0.4991, "l": 0.4811, "c": 0.4936, "v": 322187608.0, "qv": 158029204.5714, "taker_buy_qv": 91030496.422, "taker_buy_valid": 1 }, "1687219200": { "opened": 1687219200, "o": 0.4935, "h": 0.4967, "l": 0.4716, "c": 0.4929, "v": 378325906.0, "qv": 183652110.869, "taker_buy_qv": 104945447.7617, "taker_buy_valid": 1 }, "1687305600": { "opened": 1687305600, "o": 0.4928, "h": 0.5034, "l": 0.4892, "c": 0.4999, "v": 408749828.0, "qv": 202941709.1074, "taker_buy_qv": 99901919.9825, "taker_buy_valid": 1 }, "1687392000": { "opened": 1687392000, "o": 0.4999, "h": 0.5272, "l": 0.4821, "c": 0.4938, "v": 442729597.0, "qv": 223220058.1374, "taker_buy_qv": 111186415.8432, "taker_buy_valid": 1 }, "1687478400": { "opened": 1687478400, "o": 0.4937, "h": 0.5023, "l": 0.484, "c": 0.4961, "v": 345391930.0, "qv": 170930777.4484, "taker_buy_qv": 87070644.9746, "taker_buy_valid": 1 }, "1687564800": { "opened": 1687564800, "o": 0.496, "h": 0.4961, "l": 0.478, "c": 0.4865, "v": 193097516.0, "qv": 94403166.4608, "taker_buy_qv": 42799028.2498, "taker_buy_valid": 1 }, "1687651200": { "opened": 1687651200, "o": 0.4865, "h": 0.4977, "l": 0.4829, "c": 0.4903, "v": 191583170.0, "qv": 93843422.8092, "taker_buy_qv": 44847196.9109, "taker_buy_valid": 1 }, "1687737600": { "opened": 1687737600, "o": 0.4903, "h": 0.4919, "l": 0.4701, "c": 0.479, "v": 305338027.0, "qv": 147000463.6721, "taker_buy_qv": 79125978.4615, "taker_buy_valid": 1 }, "1687824000": { "opened": 1687824000, "o": 0.479, "h": 0.4851, "l": 0.4759, "c": 0.4838, "v": 291583944.0, "qv": 140122274.2891, "taker_buy_qv": 81890011.9034, "taker_buy_valid": 1 }, "1687910400": { "opened": 1687910400, "o": 0.4839, "h": 0.4844, "l": 0.4493, "c": 0.4647, "v": 325837765.0, "qv": 153329584.7929, "taker_buy_qv": 75360618.7725, "taker_buy_valid": 1 }, "1687996800": { "opened": 1687996800, "o": 0.4648, "h": 0.4773, "l": 0.4612, "c": 0.4747, "v": 211214558.0, "qv": 99147276.3141, "taker_buy_qv": 46653603.3417, "taker_buy_valid": 1 }, "1688083200": { "opened": 1688083200, "o": 0.4747, "h": 0.4827, "l": 0.4498, "c": 0.4729, "v": 393612239.0, "qv": 185778507.6227, "taker_buy_qv": 97637006.3597, "taker_buy_valid": 1 }, "1688169600": { "opened": 1688169600, "o": 0.473, "h": 0.476, "l": 0.464, "c": 0.4732, "v": 232549409.0, "qv": 109210900.2688, "taker_buy_qv": 52843353.7315, "taker_buy_valid": 1 }, "1688256000": { "opened": 1688256000, "o": 0.4732, "h": 0.4961, "l": 0.4697, "c": 0.4845, "v": 337155089.0, "qv": 163094434.9659, "taker_buy_qv": 81968064.0937, "taker_buy_valid": 1 }, "1688342400": { "opened": 1688342400, "o": 0.4844, "h": 0.4914, "l": 0.4784, "c": 0.489, "v": 357020349.0, "qv": 172807675.4956, "taker_buy_qv": 94480944.9343, "taker_buy_valid": 1 }, "1688428800": { "opened": 1688428800, "o": 0.489, "h": 0.4935, "l": 0.4816, "c": 0.4872, "v": 299439491.0, "qv": 146031583.7395, "taker_buy_qv": 80532724.3725, "taker_buy_valid": 1 }, "1688515200": { "opened": 1688515200, "o": 0.4872, "h": 0.4919, "l": 0.4696, "c": 0.4777, "v": 292620010.0, "qv": 140622559.5325, "taker_buy_qv": 68265941.1787, "taker_buy_valid": 1 }, "1688601600": { "opened": 1688601600, "o": 0.4777, "h": 0.4842, "l": 0.4612, "c": 0.4622, "v": 304125111.0, "qv": 143805418.8002, "taker_buy_qv": 68749062.6673, "taker_buy_valid": 1 }, "1688688000": { "opened": 1688688000, "o": 0.4622, "h": 0.4708, "l": 0.4575, "c": 0.4687, "v": 230688947.0, "qv": 107533605.7697, "taker_buy_qv": 59963241.0552, "taker_buy_valid": 1 }, "1688774400": { "opened": 1688774400, "o": 0.4686, "h": 0.4748, "l": 0.4649, "c": 0.4704, "v": 116031881.0, "qv": 54396568.3464, "taker_buy_qv": 25647459.4666, "taker_buy_valid": 1 }, "1688860800": { "opened": 1688860800, "o": 0.4705, "h": 0.4717, "l": 0.4664, "c": 0.468, "v": 80147955.0, "qv": 37629361.6338, "taker_buy_qv": 17660411.6644, "taker_buy_valid": 1 }, "1688947200": { "opened": 1688947200, "o": 0.4681, "h": 0.48, "l": 0.4622, "c": 0.478, "v": 334545737.0, "qv": 157526649.3444, "taker_buy_qv": 92586651.0785, "taker_buy_valid": 1 }, "1689033600": { "opened": 1689033600, "o": 0.478, "h": 0.4784, "l": 0.4709, "c": 0.4753, "v": 225681776.0, "qv": 107129231.8382, "taker_buy_qv": 67514288.8023, "taker_buy_valid": 1 }, "1689120000": { "opened": 1689120000, "o": 0.4753, "h": 0.4772, "l": 0.4648, "c": 0.471, "v": 220670755.0, "qv": 104191095.7675, "taker_buy_qv": 55207497.8442, "taker_buy_valid": 1 }, "1689206400": { "opened": 1689206400, "o": 0.471, "h": 0.938, "l": 0.4695, "c": 0.8153, "v": 2499971165.0, "qv": 1758482749.7509, "taker_buy_qv": 902411938.54, "taker_buy_valid": 1 }, "1689292800": { "opened": 1689292800, "o": 0.8151, "h": 0.8253, "l": 0.6686, "c": 0.7179, "v": 1525175518.0, "qv": 1152019101.9945, "taker_buy_qv": 564392817.1485, "taker_buy_valid": 1 }, "1689379200": { "opened": 1689379200, "o": 0.7178, "h": 0.7362, "l": 0.6919, "c": 0.7145, "v": 703355719.0, "qv": 504452504.4832, "taker_buy_qv": 252898894.666, "taker_buy_valid": 1 }, "1689465600": { "opened": 1689465600, "o": 0.7144, "h": 0.79, "l": 0.702, "c": 0.7468, "v": 946644269.0, "qv": 709571949.0654, "taker_buy_qv": 351170171.9395, "taker_buy_valid": 1 }, "1689552000": { "opened": 1689552000, "o": 0.7468, "h": 0.7662, "l": 0.7122, "c": 0.7374, "v": 608872143.0, "qv": 450106863.4749, "taker_buy_qv": 214801587.9633, "taker_buy_valid": 1 }, "1689638400": { "opened": 1689638400, "o": 0.7373, "h": 0.785, "l": 0.7304, "c": 0.7779, "v": 598030609.0, "qv": 450543299.0257, "taker_buy_qv": 229840410.8998, "taker_buy_valid": 1 }, "1689724800": { "opened": 1689724800, "o": 0.778, "h": 0.8547, "l": 0.7685, "c": 0.8199, "v": 913495953.0, "qv": 735553987.5944, "taker_buy_qv": 368957610.6594, "taker_buy_valid": 1 }, "1689811200": { "opened": 1689811200, "o": 0.8198, "h": 0.8489, "l": 0.771, "c": 0.7942, "v": 643507521.0, "qv": 521605123.0001, "taker_buy_qv": 248526194.6527, "taker_buy_valid": 1 }, "1689897600": { "opened": 1689897600, "o": 0.7942, "h": 0.7987, "l": 0.7601, "c": 0.7713, "v": 411233974.0, "qv": 320767845.9807, "taker_buy_qv": 153928576.3818, "taker_buy_valid": 1 }, "1689984000": { "opened": 1689984000, "o": 0.7713, "h": 0.7799, "l": 0.7215, "c": 0.7331, "v": 324984749.0, "qv": 246545025.6818, "taker_buy_qv": 116947966.7013, "taker_buy_valid": 1 }, "1690070400": { "opened": 1690070400, "o": 0.733, "h": 0.7525, "l": 0.7149, "c": 0.7384, "v": 293811431.0, "qv": 216785787.3217, "taker_buy_qv": 106520034.9535, "taker_buy_valid": 1 }, "1690156800": { "opened": 1690156800, "o": 0.7384, "h": 0.743, "l": 0.6808, "c": 0.7021, "v": 513611905.0, "qv": 363034637.1972, "taker_buy_qv": 178930368.8943, "taker_buy_valid": 1 }, "1690243200": { "opened": 1690243200, "o": 0.702, "h": 0.7163, "l": 0.6743, "c": 0.7089, "v": 393523223.0, "qv": 274098541.9027, "taker_buy_qv": 142547972.7419, "taker_buy_valid": 1 }, "1690329600": { "opened": 1690329600, "o": 0.709, "h": 0.7313, "l": 0.6927, "c": 0.7161, "v": 369415295.0, "qv": 261953542.4317, "taker_buy_qv": 125112103.7453, "taker_buy_valid": 1 }, "1690416000": { "opened": 1690416000, "o": 0.7161, "h": 0.7328, "l": 0.7061, "c": 0.7139, "v": 312450860.0, "qv": 223798115.8014, "taker_buy_qv": 109885193.1948, "taker_buy_valid": 1 }, "1690502400": { "opened": 1690502400, "o": 0.7138, "h": 0.7189, "l": 0.7021, "c": 0.712, "v": 200990844.0, "qv": 143020949.8474, "taker_buy_qv": 72626564.2117, "taker_buy_valid": 1 }, "1690588800": { "opened": 1690588800, "o": 0.7119, "h": 0.7158, "l": 0.7041, "c": 0.7121, "v": 105603908.0, "qv": 75047405.3508, "taker_buy_qv": 36331593.436, "taker_buy_valid": 1 }, "1690675200": { "opened": 1690675200, "o": 0.7122, "h": 0.7358, "l": 0.6825, "c": 0.7046, "v": 267572438.0, "qv": 190600448.5184, "taker_buy_qv": 93779858.533, "taker_buy_valid": 1 }, "1690761600": { "opened": 1690761600, "o": 0.7047, "h": 0.7205, "l": 0.685, "c": 0.6976, "v": 378390957.0, "qv": 266346676.5876, "taker_buy_qv": 134212862.3768, "taker_buy_valid": 1 }, "1690848000": { "opened": 1690848000, "o": 0.6976, "h": 0.7082, "l": 0.6732, "c": 0.7069, "v": 366664318.0, "qv": 253808721.4183, "taker_buy_qv": 132712479.6928, "taker_buy_valid": 1 }, "1690934400": { "opened": 1690934400, "o": 0.7069, "h": 0.7081, "l": 0.6762, "c": 0.685, "v": 257325957.0, "qv": 177961279.0593, "taker_buy_qv": 83461567.5479, "taker_buy_valid": 1 }, "1691020800": { "opened": 1691020800, "o": 0.6849, "h": 0.6875, "l": 0.6543, "c": 0.663, "v": 353547025.0, "qv": 236749567.6446, "taker_buy_qv": 117145810.9317, "taker_buy_valid": 1 }, "1691107200": { "opened": 1691107200, "o": 0.6629, "h": 0.6677, "l": 0.625, "c": 0.6356, "v": 350885648.0, "qv": 228894407.1158, "taker_buy_qv": 115380799.9996, "taker_buy_valid": 1 }, "1691193600": { "opened": 1691193600, "o": 0.6356, "h": 0.6358, "l": 0.6106, "c": 0.6288, "v": 290912373.0, "qv": 181546677.3618, "taker_buy_qv": 85461432.6699, "taker_buy_valid": 1 }, "1691280000": { "opened": 1691280000, "o": 0.6288, "h": 0.6388, "l": 0.6214, "c": 0.624, "v": 201522971.0, "qv": 127064254.1824, "taker_buy_qv": 62288303.6444, "taker_buy_valid": 1 }, "1691366400": { "opened": 1691366400, "o": 0.624, "h": 0.6299, "l": 0.5967, "c": 0.6236, "v": 446625792.0, "qv": 275111720.6978, "taker_buy_qv": 147715461.7734, "taker_buy_valid": 1 }, "1691452800": { "opened": 1691452800, "o": 0.6235, "h": 0.6482, "l": 0.6141, "c": 0.6418, "v": 377837388.0, "qv": 237638533.3265, "taker_buy_qv": 123088717.6557, "taker_buy_valid": 1 }, "1691539200": { "opened": 1691539200, "o": 0.6418, "h": 0.6662, "l": 0.6314, "c": 0.6433, "v": 440268396.0, "qv": 285460658.8725, "taker_buy_qv": 136582312.8694, "taker_buy_valid": 1 }, "1691625600": { "opened": 1691625600, "o": 0.6434, "h": 0.6445, "l": 0.6241, "c": 0.6331, "v": 294658012.0, "qv": 186480960.7635, "taker_buy_qv": 93170481.4982, "taker_buy_valid": 1 }, "1691712000": { "opened": 1691712000, "o": 0.6331, "h": 0.6413, "l": 0.6257, "c": 0.6318, "v": 225898829.0, "qv": 142904471.5788, "taker_buy_qv": 78048700.3386, "taker_buy_valid": 1 }, "1691798400": { "opened": 1691798400, "o": 0.6317, "h": 0.6335, "l": 0.6224, "c": 0.6276, "v": 87289374.0, "qv": 54910098.7887, "taker_buy_qv": 25364808.3626, "taker_buy_valid": 1 }, "1691884800": { "opened": 1691884800, "o": 0.6276, "h": 0.6385, "l": 0.6235, "c": 0.6256, "v": 137308778.0, "qv": 86527939.4537, "taker_buy_qv": 43591575.8959, "taker_buy_valid": 1 }, "1691971200": { "opened": 1691971200, "o": 0.6256, "h": 0.6369, "l": 0.6241, "c": 0.6343, "v": 260175236.0, "qv": 163740850.5512, "taker_buy_qv": 91223903.574, "taker_buy_valid": 1 }, "1692057600": { "opened": 1692057600, "o": 0.6342, "h": 0.6348, "l": 0.58, "c": 0.6104, "v": 388356202.0, "qv": 238684860.1785, "taker_buy_qv": 122697326.0322, "taker_buy_valid": 1 }, "1692144000": { "opened": 1692144000, "o": 0.6104, "h": 0.617, "l": 0.572, "c": 0.5889, "v": 581618879.0, "qv": 346941847.5022, "taker_buy_qv": 160403480.1705, "taker_buy_valid": 1 }, "1692230400": { "opened": 1692230400, "o": 0.589, "h": 0.5948, "l": 0.4226, "c": 0.5064, "v": 847602528.0, "qv": 457574867.9969, "taker_buy_qv": 216345951.2019, "taker_buy_valid": 1 }, "1692316800": { "opened": 1692316800, "o": 0.5064, "h": 0.523, "l": 0.4829, "c": 0.5062, "v": 724839898.0, "qv": 364518617.2381, "taker_buy_qv": 184344265.6703, "taker_buy_valid": 1 }, "1692403200": { "opened": 1692403200, "o": 0.5062, "h": 0.5249, "l": 0.5006, "c": 0.5199, "v": 298930279.0, "qv": 153282783.436, "taker_buy_qv": 79449694.2733, "taker_buy_valid": 1 }, "1692489600": { "opened": 1692489600, "o": 0.52, "h": 0.5582, "l": 0.516, "c": 0.5384, "v": 452910011.0, "qv": 243112521.7842, "taker_buy_qv": 124661740.4043, "taker_buy_valid": 1 }, "1692576000": { "opened": 1692576000, "o": 0.5385, "h": 0.5398, "l": 0.503, "c": 0.5245, "v": 528716245.0, "qv": 276083692.1019, "taker_buy_qv": 142451659.1133, "taker_buy_valid": 1 }, "1692662400": { "opened": 1692662400, "o": 0.5245, "h": 0.5256, "l": 0.5032, "c": 0.521, "v": 422200069.0, "qv": 217743145.7154, "taker_buy_qv": 112545160.5039, "taker_buy_valid": 1 }, "1692748800": { "opened": 1692748800, "o": 0.5211, "h": 0.5368, "l": 0.5157, "c": 0.5301, "v": 286855957.0, "qv": 150276948.65, "taker_buy_qv": 73948786.8492, "taker_buy_valid": 1 }, "1692835200": { "opened": 1692835200, "o": 0.5302, "h": 0.5319, "l": 0.5111, "c": 0.5187, "v": 252154333.0, "qv": 131630382.9377, "taker_buy_qv": 64586965.5451, "taker_buy_valid": 1 }, "1692921600": { "opened": 1692921600, "o": 0.5187, "h": 0.5319, "l": 0.5078, "c": 0.5258, "v": 326124248.0, "qv": 168716071.9142, "taker_buy_qv": 88256914.4742, "taker_buy_valid": 1 }, "1693008000": { "opened": 1693008000, "o": 0.5258, "h": 0.5283, "l": 0.5178, "c": 0.5231, "v": 110436094.0, "qv": 57772395.7492, "taker_buy_qv": 28763660.3758, "taker_buy_valid": 1 }, "1693094400": { "opened": 1693094400, "o": 0.5231, "h": 0.5303, "l": 0.5163, "c": 0.5236, "v": 132391247.0, "qv": 69622811.3558, "taker_buy_qv": 36474906.9884, "taker_buy_valid": 1 }, "1693180800": { "opened": 1693180800, "o": 0.5235, "h": 0.525, "l": 0.5102, "c": 0.5232, "v": 266211960.0, "qv": 138002651.4955, "taker_buy_qv": 76323852.629, "taker_buy_valid": 1 }, "1693267200": { "opened": 1693267200, "o": 0.5232, "h": 0.5496, "l": 0.5131, "c": 0.5398, "v": 458921685.0, "qv": 243625243.1025, "taker_buy_qv": 127023861.2002, "taker_buy_valid": 1 }, "1693353600": { "opened": 1693353600, "o": 0.5398, "h": 0.5404, "l": 0.5216, "c": 0.5284, "v": 279526116.0, "qv": 148049982.3458, "taker_buy_qv": 74411065.8872, "taker_buy_valid": 1 }, "1693440000": { "opened": 1693440000, "o": 0.5284, "h": 0.5288, "l": 0.495, "c": 0.511, "v": 359350681.0, "qv": 185642613.429, "taker_buy_qv": 93856000.845, "taker_buy_valid": 1 }, "1693526400": { "opened": 1693526400, "o": 0.511, "h": 0.512, "l": 0.4864, "c": 0.498, "v": 390869888.0, "qv": 196180468.7422, "taker_buy_qv": 102455148.5436, "taker_buy_valid": 1 }, "1693612800": { "opened": 1693612800, "o": 0.4981, "h": 0.5029, "l": 0.4943, "c": 0.4988, "v": 173634913.0, "qv": 86413967.259, "taker_buy_qv": 45546277.0434, "taker_buy_valid": 1 }, "1693699200": { "opened": 1693699200, "o": 0.4989, "h": 0.5107, "l": 0.4971, "c": 0.5047, "v": 148603214.0, "qv": 74878959.3547, "taker_buy_qv": 39068328.3745, "taker_buy_valid": 1 }, "1693785600": { "opened": 1693785600, "o": 0.5047, "h": 0.513, "l": 0.4966, "c": 0.5087, "v": 293271541.0, "qv": 148200901.2522, "taker_buy_qv": 79918791.8679, "taker_buy_valid": 1 }, "1693872000": { "opened": 1693872000, "o": 0.5087, "h": 0.5088, "l": 0.499, "c": 0.5056, "v": 260333041.0, "qv": 131087885.2647, "taker_buy_qv": 72731672.4906, "taker_buy_valid": 1 }, "1693958400": { "opened": 1693958400, "o": 0.5056, "h": 0.5058, "l": 0.4909, "c": 0.5033, "v": 255134232.0, "qv": 127756291.7953, "taker_buy_qv": 62014296.1656, "taker_buy_valid": 1 }, "1694044800": { "opened": 1694044800, "o": 0.5033, "h": 0.5069, "l": 0.4965, "c": 0.505, "v": 209969723.0, "qv": 105141976.2839, "taker_buy_qv": 51566842.6172, "taker_buy_valid": 1 }, "1694131200": { "opened": 1694131200, "o": 0.5051, "h": 0.5076, "l": 0.4941, "c": 0.505, "v": 223628172.0, "qv": 112392001.6491, "taker_buy_qv": 60463044.7665, "taker_buy_valid": 1 }, "1694217600": { "opened": 1694217600, "o": 0.5049, "h": 0.5049, "l": 0.5015, "c": 0.5038, "v": 69132813.0, "qv": 34798028.5372, "taker_buy_qv": 17653495.2676, "taker_buy_valid": 1 }, "1694304000": { "opened": 1694304000, "o": 0.5038, "h": 0.5039, "l": 0.4923, "c": 0.4969, "v": 144849888.0, "qv": 72189553.5313, "taker_buy_qv": 35998515.9959, "taker_buy_valid": 1 }, "1694390400": { "opened": 1694390400, "o": 0.4969, "h": 0.4982, "l": 0.459, "c": 0.4744, "v": 484437445.0, "qv": 231551329.5379, "taker_buy_qv": 126542736.9758, "taker_buy_valid": 1 }, "1694476800": { "opened": 1694476800, "o": 0.4744, "h": 0.4867, "l": 0.47, "c": 0.4804, "v": 356403388.0, "qv": 170451184.1332, "taker_buy_qv": 95632256.0693, "taker_buy_valid": 1 }, "1694563200": { "opened": 1694563200, "o": 0.4804, "h": 0.4897, "l": 0.4723, "c": 0.4832, "v": 274586793.0, "qv": 131944337.0568, "taker_buy_qv": 64605482.2974, "taker_buy_valid": 1 }, "1694649600": { "opened": 1694649600, "o": 0.4833, "h": 0.4941, "l": 0.4799, "c": 0.4892, "v": 232539752.0, "qv": 112816288.3825, "taker_buy_qv": 57098592.5983, "taker_buy_valid": 1 }, "1694736000": { "opened": 1694736000, "o": 0.4892, "h": 0.5086, "l": 0.4874, "c": 0.5005, "v": 305608308.0, "qv": 151756322.9436, "taker_buy_qv": 80024791.8279, "taker_buy_valid": 1 }, "1694822400": { "opened": 1694822400, "o": 0.5004, "h": 0.5035, "l": 0.4968, "c": 0.4998, "v": 132881408.0, "qv": 66494200.1416, "taker_buy_qv": 30147561.3777, "taker_buy_valid": 1 }, "1694908800": { "opened": 1694908800, "o": 0.4997, "h": 0.5004, "l": 0.4894, "c": 0.4925, "v": 142846615.0, "qv": 70781411.8491, "taker_buy_qv": 33601870.1969, "taker_buy_valid": 1 }, "1694995200": { "opened": 1694995200, "o": 0.4925, "h": 0.5077, "l": 0.4864, "c": 0.503, "v": 298374742.0, "qv": 148765121.6648, "taker_buy_qv": 80796803.8359, "taker_buy_valid": 1 }, "1695081600": { "opened": 1695081600, "o": 0.503, "h": 0.5166, "l": 0.5005, "c": 0.514, "v": 295258283.0, "qv": 150372427.5183, "taker_buy_qv": 79824699.9772, "taker_buy_valid": 1 }, "1695168000": { "opened": 1695168000, "o": 0.5139, "h": 0.5254, "l": 0.5065, "c": 0.5212, "v": 288497937.0, "qv": 149026404.1864, "taker_buy_qv": 73525015.5807, "taker_buy_valid": 1 }, "1695254400": { "opened": 1695254400, "o": 0.5213, "h": 0.5214, "l": 0.5001, "c": 0.5071, "v": 277323578.0, "qv": 141242377.4972, "taker_buy_qv": 66439264.0782, "taker_buy_valid": 1 }, "1695340800": { "opened": 1695340800, "o": 0.5072, "h": 0.517, "l": 0.5036, "c": 0.5122, "v": 233893377.0, "qv": 119497921.1554, "taker_buy_qv": 63137263.936, "taker_buy_valid": 1 }, "1695427200": { "opened": 1695427200, "o": 0.5122, "h": 0.5138, "l": 0.5055, "c": 0.5076, "v": 101716334.0, "qv": 51932821.0136, "taker_buy_qv": 25329747.7447, "taker_buy_valid": 1 }, "1695513600": { "opened": 1695513600, "o": 0.5076, "h": 0.5118, "l": 0.4984, "c": 0.5021, "v": 112889323.0, "qv": 57298613.7007, "taker_buy_qv": 27105177.2735, "taker_buy_valid": 1 }, "1695600000": { "opened": 1695600000, "o": 0.502, "h": 0.5072, "l": 0.4912, "c": 0.5056, "v": 303674393.0, "qv": 151571274.4503, "taker_buy_qv": 83029751.1683, "taker_buy_valid": 1 }, "1695686400": { "opened": 1695686400, "o": 0.5056, "h": 0.5075, "l": 0.496, "c": 0.5019, "v": 271054261.0, "qv": 136072298.7207, "taker_buy_qv": 74936633.0802, "taker_buy_valid": 1 }, "1695772800": { "opened": 1695772800, "o": 0.5019, "h": 0.5071, "l": 0.4968, "c": 0.4993, "v": 237514582.0, "qv": 119114611.0416, "taker_buy_qv": 55867840.1038, "taker_buy_valid": 1 }, "1695859200": { "opened": 1695859200, "o": 0.4993, "h": 0.5102, "l": 0.4952, "c": 0.5098, "v": 247906960.0, "qv": 124424022.7492, "taker_buy_qv": 56545530.0191, "taker_buy_valid": 1 }, "1695945600": { "opened": 1695945600, "o": 0.5097, "h": 0.5494, "l": 0.5061, "c": 0.5215, "v": 604996777.0, "qv": 318719390.9093, "taker_buy_qv": 161922962.1947, "taker_buy_valid": 1 }, "1696032000": { "opened": 1696032000, "o": 0.5215, "h": 0.5218, "l": 0.5134, "c": 0.5149, "v": 144866051.0, "qv": 74870559.5311, "taker_buy_qv": 33169129.1898, "taker_buy_valid": 1 }, "1696118400": { "opened": 1696118400, "o": 0.5148, "h": 0.526, "l": 0.5137, "c": 0.5241, "v": 167673504.0, "qv": 87152009.1862, "taker_buy_qv": 41896257.2044, "taker_buy_valid": 1 }, "1696204800": { "opened": 1696204800, "o": 0.524, "h": 0.5266, "l": 0.5075, "c": 0.5123, "v": 319018957.0, "qv": 165774736.408, "taker_buy_qv": 86401262.9213, "taker_buy_valid": 1 }, "1696291200": { "opened": 1696291200, "o": 0.5122, "h": 0.5479, "l": 0.5055, "c": 0.539, "v": 398167814.0, "qv": 206974439.7289, "taker_buy_qv": 105900255.6183, "taker_buy_valid": 1 }, "1696377600": { "opened": 1696377600, "o": 0.5391, "h": 0.5426, "l": 0.5194, "c": 0.5326, "v": 422012491.0, "qv": 224478611.1085, "taker_buy_qv": 104534460.9462, "taker_buy_valid": 1 }, "1696464000": { "opened": 1696464000, "o": 0.5326, "h": 0.5326, "l": 0.5155, "c": 0.5227, "v": 234313709.0, "qv": 122773047.4518, "taker_buy_qv": 53727987.3092, "taker_buy_valid": 1 }, "1696550400": { "opened": 1696550400, "o": 0.5227, "h": 0.5298, "l": 0.5169, "c": 0.5255, "v": 219784262.0, "qv": 114860940.6825, "taker_buy_qv": 56774850.4501, "taker_buy_valid": 1 }, "1696636800": { "opened": 1696636800, "o": 0.5255, "h": 0.5258, "l": 0.5197, "c": 0.5216, "v": 63137112.0, "qv": 32985340.1246, "taker_buy_qv": 14345149.3598, "taker_buy_valid": 1 }, "1696723200": { "opened": 1696723200, "o": 0.5216, "h": 0.5234, "l": 0.5153, "c": 0.5174, "v": 82864720.0, "qv": 43049947.7345, "taker_buy_qv": 19218933.5501, "taker_buy_valid": 1 }, "1696809600": { "opened": 1696809600, "o": 0.5174, "h": 0.5201, "l": 0.4875, "c": 0.5027, "v": 322604658.0, "qv": 162917539.6957, "taker_buy_qv": 82489936.6541, "taker_buy_valid": 1 }, "1696896000": { "opened": 1696896000, "o": 0.5027, "h": 0.5027, "l": 0.4917, "c": 0.4965, "v": 228001743.0, "qv": 113450223.3424, "taker_buy_qv": 60149312.9918, "taker_buy_valid": 1 }, "1696982400": { "opened": 1696982400, "o": 0.4964, "h": 0.4977, "l": 0.4788, "c": 0.4888, "v": 241504648.0, "qv": 117525638.5842, "taker_buy_qv": 57514805.5661, "taker_buy_valid": 1 }, "1697068800": { "opened": 1697068800, "o": 0.4889, "h": 0.4889, "l": 0.4729, "c": 0.483, "v": 259545095.0, "qv": 124638564.2861, "taker_buy_qv": 60611492.3768, "taker_buy_valid": 1 }, "1697155200": { "opened": 1697155200, "o": 0.4831, "h": 0.4907, "l": 0.4786, "c": 0.4851, "v": 257150898.0, "qv": 124170633.8704, "taker_buy_qv": 66913667.2706, "taker_buy_valid": 1 }, "1697241600": { "opened": 1697241600, "o": 0.4852, "h": 0.4883, "l": 0.4835, "c": 0.4865, "v": 93826664.0, "qv": 45567697.421, "taker_buy_qv": 21290202.9247, "taker_buy_valid": 1 }, "1697328000": { "opened": 1697328000, "o": 0.4866, "h": 0.4902, "l": 0.485, "c": 0.4874, "v": 101648635.0, "qv": 49526308.3315, "taker_buy_qv": 23654083.2841, "taker_buy_valid": 1 }, "1697414400": { "opened": 1697414400, "o": 0.4874, "h": 0.5109, "l": 0.485, "c": 0.4978, "v": 405705160.0, "qv": 200854473.229, "taker_buy_qv": 103850732.2169, "taker_buy_valid": 1 }, "1697500800": { "opened": 1697500800, "o": 0.4977, "h": 0.498, "l": 0.4845, "c": 0.4912, "v": 268586946.0, "qv": 131923465.6873, "taker_buy_qv": 68346840.8099, "taker_buy_valid": 1 }, "1697587200": { "opened": 1697587200, "o": 0.4911, "h": 0.4924, "l": 0.4855, "c": 0.4878, "v": 202731261.0, "qv": 99190110.2404, "taker_buy_qv": 46730314.3613, "taker_buy_valid": 1 }, "1697673600": { "opened": 1697673600, "o": 0.4878, "h": 0.5245, "l": 0.4769, "c": 0.5197, "v": 445455672.0, "qv": 221204640.8187, "taker_buy_qv": 111914414.8453, "taker_buy_valid": 1 }, "1697760000": { "opened": 1697760000, "o": 0.5197, "h": 0.5309, "l": 0.5084, "c": 0.5149, "v": 412008957.0, "qv": 213465377.0241, "taker_buy_qv": 106354592.2909, "taker_buy_valid": 1 }, "1697846400": { "opened": 1697846400, "o": 0.515, "h": 0.5325, "l": 0.5109, "c": 0.5208, "v": 179110644.0, "qv": 93228244.9386, "taker_buy_qv": 42039537.8361, "taker_buy_valid": 1 }, "1697932800": { "opened": 1697932800, "o": 0.5208, "h": 0.5242, "l": 0.5118, "c": 0.5226, "v": 165306102.0, "qv": 85805435.8149, "taker_buy_qv": 39686484.0768, "taker_buy_valid": 1 }, "1698019200": { "opened": 1698019200, "o": 0.5226, "h": 0.5536, "l": 0.5199, "c": 0.5475, "v": 522483834.0, "qv": 278286849.1031, "taker_buy_qv": 141985590.3936, "taker_buy_valid": 1 }, "1698105600": { "opened": 1698105600, "o": 0.5475, "h": 0.5866, "l": 0.5346, "c": 0.5588, "v": 798801237.0, "qv": 445409828.1721, "taker_buy_qv": 211957219.7792, "taker_buy_valid": 1 }, "1698192000": { "opened": 1698192000, "o": 0.5587, "h": 0.5639, "l": 0.5404, "c": 0.5552, "v": 369106629.0, "qv": 204340817.5026, "taker_buy_qv": 95433855.9626, "taker_buy_valid": 1 }, "1698278400": { "opened": 1698278400, "o": 0.5552, "h": 0.5695, "l": 0.5426, "c": 0.5533, "v": 397423009.0, "qv": 220409474.949, "taker_buy_qv": 102188634.8833, "taker_buy_valid": 1 }, "1698364800": { "opened": 1698364800, "o": 0.5534, "h": 0.5588, "l": 0.5325, "c": 0.543, "v": 312543838.0, "qv": 171491048.3712, "taker_buy_qv": 85222513.6857, "taker_buy_valid": 1 }, "1698451200": { "opened": 1698451200, "o": 0.543, "h": 0.5506, "l": 0.5405, "c": 0.5446, "v": 110912293.0, "qv": 60491790.5594, "taker_buy_qv": 29010312.4171, "taker_buy_valid": 1 }, "1698537600": { "opened": 1698537600, "o": 0.5446, "h": 0.5614, "l": 0.5405, "c": 0.5561, "v": 160069611.0, "qv": 88554355.8106, "taker_buy_qv": 40807822.9485, "taker_buy_valid": 1 }, "1698624000": { "opened": 1698624000, "o": 0.556, "h": 0.5843, "l": 0.5494, "c": 0.578, "v": 436757242.0, "qv": 248232480.4328, "taker_buy_qv": 125182701.7888, "taker_buy_valid": 1 }, "1698710400": { "opened": 1698710400, "o": 0.578, "h": 0.6213, "l": 0.5627, "c": 0.5996, "v": 621793128.0, "qv": 368660558.7841, "taker_buy_qv": 183809081.5804, "taker_buy_valid": 1 }, "1698796800": { "opened": 1698796800, "o": 0.5995, "h": 0.6164, "l": 0.5802, "c": 0.6085, "v": 468312081.0, "qv": 281452760.3842, "taker_buy_qv": 135895146.6535, "taker_buy_valid": 1 }, "1698883200": { "opened": 1698883200, "o": 0.6084, "h": 0.6262, "l": 0.5865, "c": 0.6054, "v": 438254076.0, "qv": 266920463.1922, "taker_buy_qv": 129299367.6406, "taker_buy_valid": 1 }, "1698969600": { "opened": 1698969600, "o": 0.6053, "h": 0.615, "l": 0.5914, "c": 0.6121, "v": 329096876.0, "qv": 198763348.2491, "taker_buy_qv": 100148620.3018, "taker_buy_valid": 1 }, "1699056000": { "opened": 1699056000, "o": 0.612, "h": 0.6181, "l": 0.6083, "c": 0.6149, "v": 142897570.0, "qv": 87555326.7674, "taker_buy_qv": 41708243.0958, "taker_buy_valid": 1 }, "1699142400": { "opened": 1699142400, "o": 0.6149, "h": 0.663, "l": 0.6137, "c": 0.6607, "v": 418017252.0, "qv": 267196689.0691, "taker_buy_qv": 133739257.3901, "taker_buy_valid": 1 }, "1699228800": { "opened": 1699228800, "o": 0.6606, "h": 0.7324, "l": 0.6584, "c": 0.7148, "v": 703629362.0, "qv": 492269742.4642, "taker_buy_qv": 245377747.6349, "taker_buy_valid": 1 }, "1699315200": { "opened": 1699315200, "o": 0.7147, "h": 0.7155, "l": 0.65, "c": 0.685, "v": 618276758.0, "qv": 422309909.7894, "taker_buy_qv": 201273204.7333, "taker_buy_valid": 1 }, "1699401600": { "opened": 1699401600, "o": 0.6851, "h": 0.699, "l": 0.6725, "c": 0.6869, "v": 344396095.0, "qv": 236500123.9913, "taker_buy_qv": 116820103.5438, "taker_buy_valid": 1 }, "1699488000": { "opened": 1699488000, "o": 0.6869, "h": 0.7069, "l": 0.63, "c": 0.6665, "v": 777778139.0, "qv": 526217501.6202, "taker_buy_qv": 253600383.6898, "taker_buy_valid": 1 }, "1699574400": { "opened": 1699574400, "o": 0.6667, "h": 0.6711, "l": 0.6359, "c": 0.6595, "v": 464857348.0, "qv": 305377391.8214, "taker_buy_qv": 145064342.8998, "taker_buy_valid": 1 }, "1699660800": { "opened": 1699660800, "o": 0.6594, "h": 0.69, "l": 0.6401, "c": 0.6626, "v": 380232188.0, "qv": 253172843.0691, "taker_buy_qv": 123323826.97, "taker_buy_valid": 1 }, "1699747200": { "opened": 1699747200, "o": 0.6626, "h": 0.6709, "l": 0.6458, "c": 0.6613, "v": 216031217.0, "qv": 143035347.164, "taker_buy_qv": 68974565.6207, "taker_buy_valid": 1 }, "1699833600": { "opened": 1699833600, "o": 0.6612, "h": 0.75, "l": 0.6397, "c": 0.6702, "v": 749884441.0, "qv": 508338082.6985, "taker_buy_qv": 256754054.3409, "taker_buy_valid": 1 }, "1699920000": { "opened": 1699920000, "o": 0.6701, "h": 0.6724, "l": 0.5967, "c": 0.6296, "v": 597417769.0, "qv": 385092136.0451, "taker_buy_qv": 196789982.1862, "taker_buy_valid": 1 }, "1700006400": { "opened": 1700006400, "o": 0.6296, "h": 0.6504, "l": 0.6251, "c": 0.6481, "v": 339283800.0, "qv": 215842881.7763, "taker_buy_qv": 105572233.907, "taker_buy_valid": 1 }, "1700092800": { "opened": 1700092800, "o": 0.6482, "h": 0.653, "l": 0.6033, "c": 0.6119, "v": 440591531.0, "qv": 278273459.1294, "taker_buy_qv": 139004160.1788, "taker_buy_valid": 1 }, "1700179200": { "opened": 1700179200, "o": 0.6118, "h": 0.6244, "l": 0.5859, "c": 0.6133, "v": 368525340.0, "qv": 224298132.849, "taker_buy_qv": 116198896.1141, "taker_buy_valid": 1 }, "1700265600": { "opened": 1700265600, "o": 0.6132, "h": 0.6144, "l": 0.589, "c": 0.6106, "v": 192040293.0, "qv": 116218315.9822, "taker_buy_qv": 54790637.6839, "taker_buy_valid": 1 }, "1700352000": { "opened": 1700352000, "o": 0.6106, "h": 0.6286, "l": 0.6012, "c": 0.6258, "v": 240044861.0, "qv": 147981860.3146, "taker_buy_qv": 71563829.5031, "taker_buy_valid": 1 }, "1700438400": { "opened": 1700438400, "o": 0.6258, "h": 0.6282, "l": 0.6061, "c": 0.6122, "v": 298231745.0, "qv": 184839298.7315, "taker_buy_qv": 94260529.673, "taker_buy_valid": 1 }, "1700524800": { "opened": 1700524800, "o": 0.6121, "h": 0.6178, "l": 0.5725, "c": 0.5788, "v": 468850910.0, "qv": 282178604.4259, "taker_buy_qv": 139409026.1208, "taker_buy_valid": 1 }, "1700611200": { "opened": 1700611200, "o": 0.5787, "h": 0.6162, "l": 0.5774, "c": 0.6109, "v": 346216216.0, "qv": 206849999.4104, "taker_buy_qv": 107067135.6305, "taker_buy_valid": 1 }, "1700697600": { "opened": 1700697600, "o": 0.6109, "h": 0.6238, "l": 0.6059, "c": 0.6209, "v": 305693192.0, "qv": 187962573.1608, "taker_buy_qv": 90183567.3762, "taker_buy_valid": 1 }, "1700784000": { "opened": 1700784000, "o": 0.6208, "h": 0.6258, "l": 0.6155, "c": 0.6212, "v": 303149239.0, "qv": 188217852.8961, "taker_buy_qv": 96733653.9998, "taker_buy_valid": 1 }, "1700870400": { "opened": 1700870400, "o": 0.6212, "h": 0.6238, "l": 0.6157, "c": 0.6228, "v": 121921267.0, "qv": 75608640.3507, "taker_buy_qv": 36398351.4957, "taker_buy_valid": 1 }, "1700956800": { "opened": 1700956800, "o": 0.6228, "h": 0.6375, "l": 0.6064, "c": 0.6157, "v": 266307412.0, "qv": 165803435.5441, "taker_buy_qv": 80789647.7627, "taker_buy_valid": 1 }, "1701043200": { "opened": 1701043200, "o": 0.6157, "h": 0.6168, "l": 0.5937, "c": 0.6039, "v": 309411406.0, "qv": 187249018.3748, "taker_buy_qv": 93031648.4325, "taker_buy_valid": 1 }, "1701129600": { "opened": 1701129600, "o": 0.6039, "h": 0.6139, "l": 0.5957, "c": 0.6107, "v": 286127938.0, "qv": 173255085.9256, "taker_buy_qv": 89890904.0693, "taker_buy_valid": 1 }, "1701216000": { "opened": 1701216000, "o": 0.6106, "h": 0.617, "l": 0.604, "c": 0.6091, "v": 235341461.0, "qv": 143645522.7884, "taker_buy_qv": 70856440.6012, "taker_buy_valid": 1 }, "1701302400": { "opened": 1701302400, "o": 0.609, "h": 0.6099, "l": 0.5982, "c": 0.6063, "v": 232714430.0, "qv": 140561709.3205, "taker_buy_qv": 66597217.9864, "taker_buy_valid": 1 }, "1701388800": { "opened": 1701388800, "o": 0.6063, "h": 0.6143, "l": 0.6031, "c": 0.6125, "v": 248446111.0, "qv": 151500975.4603, "taker_buy_qv": 79421038.3738, "taker_buy_valid": 1 }, "1701475200": { "opened": 1701475200, "o": 0.6126, "h": 0.6229, "l": 0.611, "c": 0.6208, "v": 144130252.0, "qv": 88761091.0418, "taker_buy_qv": 43670632.3914, "taker_buy_valid": 1 }, "1701561600": { "opened": 1701561600, "o": 0.6207, "h": 0.6342, "l": 0.6168, "c": 0.6229, "v": 240660124.0, "qv": 150119342.5523, "taker_buy_qv": 71955868.4049, "taker_buy_valid": 1 }, "1701648000": { "opened": 1701648000, "o": 0.6229, "h": 0.6439, "l": 0.582, "c": 0.6245, "v": 492198799.0, "qv": 306906152.554, "taker_buy_qv": 153694280.3362, "taker_buy_valid": 1 }, "1701734400": { "opened": 1701734400, "o": 0.6246, "h": 0.6307, "l": 0.6076, "c": 0.621, "v": 369372743.0, "qv": 227916914.9618, "taker_buy_qv": 111264955.1632, "taker_buy_valid": 1 }, "1701820800": { "opened": 1701820800, "o": 0.621, "h": 0.6437, "l": 0.6104, "c": 0.64, "v": 498860756.0, "qv": 312787290.2284, "taker_buy_qv": 154587927.9942, "taker_buy_valid": 1 }, "1701907200": { "opened": 1701907200, "o": 0.64, "h": 0.6544, "l": 0.6204, "c": 0.6432, "v": 454683854.0, "qv": 290693308.7034, "taker_buy_qv": 139949509.4097, "taker_buy_valid": 1 }, "1701993600": { "opened": 1701993600, "o": 0.6431, "h": 0.6756, "l": 0.6373, "c": 0.6721, "v": 497144485.0, "qv": 325864380.6329, "taker_buy_qv": 165064102.7898, "taker_buy_valid": 1 }, "1702080000": { "opened": 1702080000, "o": 0.672, "h": 0.7, "l": 0.651, "c": 0.6584, "v": 522942153.0, "qv": 355677766.9118, "taker_buy_qv": 174771586.0936, "taker_buy_valid": 1 }, "1702166400": { "opened": 1702166400, "o": 0.6584, "h": 0.6715, "l": 0.6468, "c": 0.6617, "v": 251001949.0, "qv": 165918653.9992, "taker_buy_qv": 79730273.4813, "taker_buy_valid": 1 }, "1702252800": { "opened": 1702252800, "o": 0.6617, "h": 0.6628, "l": 0.6, "c": 0.6187, "v": 601855237.0, "qv": 374407040.2717, "taker_buy_qv": 179285607.7879, "taker_buy_valid": 1 }, "1702339200": { "opened": 1702339200, "o": 0.6187, "h": 0.6263, "l": 0.6067, "c": 0.6192, "v": 372907112.0, "qv": 231170040.1073, "taker_buy_qv": 117411707.0083, "taker_buy_valid": 1 }, "1702425600": { "opened": 1702425600, "o": 0.6191, "h": 0.6348, "l": 0.5925, "c": 0.6275, "v": 383566539.0, "qv": 234465552.887, "taker_buy_qv": 113984074.9318, "taker_buy_valid": 1 }, "1702512000": { "opened": 1702512000, "o": 0.6276, "h": 0.6379, "l": 0.6053, "c": 0.6316, "v": 340698850.0, "qv": 213406134.1976, "taker_buy_qv": 104269740.6936, "taker_buy_valid": 1 }, "1702598400": { "opened": 1702598400, "o": 0.6316, "h": 0.6441, "l": 0.6116, "c": 0.6156, "v": 356613976.0, "qv": 224036403.9219, "taker_buy_qv": 117438414.8958, "taker_buy_valid": 1 }, "1702684800": { "opened": 1702684800, "o": 0.6156, "h": 0.6258, "l": 0.61, "c": 0.6203, "v": 160755138.0, "qv": 99749269.6558, "taker_buy_qv": 47062810.2092, "taker_buy_valid": 1 }, "1702771200": { "opened": 1702771200, "o": 0.6202, "h": 0.6237, "l": 0.6084, "c": 0.6103, "v": 176476817.0, "qv": 108983642.7115, "taker_buy_qv": 52562760.4952, "taker_buy_valid": 1 }, "1702857600": { "opened": 1702857600, "o": 0.6103, "h": 0.6145, "l": 0.5778, "c": 0.6125, "v": 477105096.0, "qv": 285526632.3142, "taker_buy_qv": 143691458.6003, "taker_buy_valid": 1 }, "1702944000": { "opened": 1702944000, "o": 0.6125, "h": 0.6167, "l": 0.5972, "c": 0.6047, "v": 309456484.0, "qv": 188305009.5832, "taker_buy_qv": 97865550.952, "taker_buy_valid": 1 }, "1703030400": { "opened": 1703030400, "o": 0.6047, "h": 0.6264, "l": 0.601, "c": 0.6171, "v": 380133323.0, "qv": 233730636.44, "taker_buy_qv": 116222891.5706, "taker_buy_valid": 1 }, "1703116800": { "opened": 1703116800, "o": 0.6171, "h": 0.6249, "l": 0.6103, "c": 0.6241, "v": 294263304.0, "qv": 181486794.9879, "taker_buy_qv": 87169952.689, "taker_buy_valid": 1 }, "1703203200": { "opened": 1703203200, "o": 0.624, "h": 0.6317, "l": 0.6154, "c": 0.6244, "v": 386616422.0, "qv": 240110049.2457, "taker_buy_qv": 124130408.3032, "taker_buy_valid": 1 }, "1703289600": { "opened": 1703289600, "o": 0.6243, "h": 0.6249, "l": 0.6106, "c": 0.6195, "v": 170948891.0, "qv": 105499262.1589, "taker_buy_qv": 48913186.1481, "taker_buy_valid": 1 }, "1703376000": { "opened": 1703376000, "o": 0.6195, "h": 0.6295, "l": 0.6035, "c": 0.6121, "v": 305003397.0, "qv": 188565171.4613, "taker_buy_qv": 92371439.2585, "taker_buy_valid": 1 }, "1703462400": { "opened": 1703462400, "o": 0.6122, "h": 0.6488, "l": 0.6082, "c": 0.6462, "v": 501529244.0, "qv": 317774651.6537, "taker_buy_qv": 159041897.258, "taker_buy_valid": 1 }, "1703548800": { "opened": 1703548800, "o": 0.6461, "h": 0.6469, "l": 0.6, "c": 0.6219, "v": 427204990.0, "qv": 266404566.6774, "taker_buy_qv": 128234347.6428, "taker_buy_valid": 1 }, "1703635200": { "opened": 1703635200, "o": 0.6219, "h": 0.6421, "l": 0.6127, "c": 0.634, "v": 363959180.0, "qv": 228589962.9332, "taker_buy_qv": 114179094.401, "taker_buy_valid": 1 }, "1703721600": { "opened": 1703721600, "o": 0.6341, "h": 0.6584, "l": 0.6249, "c": 0.6346, "v": 468193003.0, "qv": 299092512.0579, "taker_buy_qv": 146885316.8242, "taker_buy_valid": 1 }, "1703808000": { "opened": 1703808000, "o": 0.6346, "h": 0.6363, "l": 0.6121, "c": 0.623, "v": 347060742.0, "qv": 217547687.8781, "taker_buy_qv": 110554937.2367, "taker_buy_valid": 1 }, "1703894400": { "opened": 1703894400, "o": 0.6229, "h": 0.6297, "l": 0.6158, "c": 0.6207, "v": 168141907.0, "qv": 104681939.6298, "taker_buy_qv": 49439635.2379, "taker_buy_valid": 1 }, "1703980800": { "opened": 1703980800, "o": 0.6207, "h": 0.6285, "l": 0.6055, "c": 0.6156, "v": 160978768.0, "qv": 99819076.467, "taker_buy_qv": 48816688.4484, "taker_buy_valid": 1 }, "1704067200": { "opened": 1704067200, "o": 0.6155, "h": 0.6309, "l": 0.6083, "c": 0.6294, "v": 165869400.0, "qv": 102732273.8982, "taker_buy_qv": 50310559.7119, "taker_buy_valid": 1 }, "1704153600": { "opened": 1704153600, "o": 0.6295, "h": 0.6405, "l": 0.6213, "c": 0.6246, "v": 371069494.0, "qv": 233870765.0564, "taker_buy_qv": 120381061.8792, "taker_buy_valid": 1 }, "1704240000": { "opened": 1704240000, "o": 0.6245, "h": 0.6394, "l": 0.5, "c": 0.5823, "v": 1063513320.0, "qv": 616476961.0012, "taker_buy_qv": 301453187.9252, "taker_buy_valid": 1 }, "1704326400": { "opened": 1704326400, "o": 0.5823, "h": 0.5938, "l": 0.5692, "c": 0.5868, "v": 384638363.0, "qv": 223518040.6822, "taker_buy_qv": 108879106.0691, "taker_buy_valid": 1 }, "1704412800": { "opened": 1704412800, "o": 0.5868, "h": 0.5885, "l": 0.553, "c": 0.5757, "v": 383229345.0, "qv": 218834036.5278, "taker_buy_qv": 110681594.4215, "taker_buy_valid": 1 }, "1704499200": { "opened": 1704499200, "o": 0.5758, "h": 0.5758, "l": 0.5568, "c": 0.5679, "v": 166749051.0, "qv": 94643295.6385, "taker_buy_qv": 43657509.0023, "taker_buy_valid": 1 }, "1704585600": { "opened": 1704585600, "o": 0.568, "h": 0.573, "l": 0.5454, "c": 0.5515, "v": 226717559.0, "qv": 127831730.9433, "taker_buy_qv": 57599116.8392, "taker_buy_valid": 1 }, "1704672000": { "opened": 1704672000, "o": 0.5515, "h": 0.5821, "l": 0.5442, "c": 0.5776, "v": 520587965.0, "qv": 294676989.3888, "taker_buy_qv": 148391476.3572, "taker_buy_valid": 1 }, "1704758400": { "opened": 1704758400, "o": 0.5776, "h": 0.5793, "l": 0.5531, "c": 0.5669, "v": 454568370.0, "qv": 258327968.5304, "taker_buy_qv": 125817037.3108, "taker_buy_valid": 1 }, "1704844800": { "opened": 1704844800, "o": 0.567, "h": 0.615, "l": 0.5489, "c": 0.6008, "v": 565711997.0, "qv": 326124454.5335, "taker_buy_qv": 159578385.7884, "taker_buy_valid": 1 }, "1704931200": { "opened": 1704931200, "o": 0.6008, "h": 0.624, "l": 0.5856, "c": 0.6019, "v": 513518254.0, "qv": 310159093.8961, "taker_buy_qv": 148290842.8173, "taker_buy_valid": 1 }, "1705017600": { "opened": 1705017600, "o": 0.6019, "h": 0.6035, "l": 0.5515, "c": 0.5699, "v": 462016509.0, "qv": 271305995.4437, "taker_buy_qv": 128529158.2029, "taker_buy_valid": 1 }, "1705104000": { "opened": 1705104000, "o": 0.5699, "h": 0.5775, "l": 0.563, "c": 0.5747, "v": 144723019.0, "qv": 82918818.7551, "taker_buy_qv": 39040986.4582, "taker_buy_valid": 1 }, "1705190400": { "opened": 1705190400, "o": 0.5746, "h": 0.5932, "l": 0.5717, "c": 0.5763, "v": 188471401.0, "qv": 109243103.8968, "taker_buy_qv": 53111732.4565, "taker_buy_valid": 1 }, "1705276800": { "opened": 1705276800, "o": 0.5763, "h": 0.5895, "l": 0.5687, "c": 0.5757, "v": 267118552.0, "qv": 154706565.7047, "taker_buy_qv": 77288474.4114, "taker_buy_valid": 1 }, "1705363200": { "opened": 1705363200, "o": 0.5757, "h": 0.5797, "l": 0.5659, "c": 0.5757, "v": 250036650.0, "qv": 143801731.4493, "taker_buy_qv": 74952909.8507, "taker_buy_valid": 1 }, "1705449600": { "opened": 1705449600, "o": 0.5758, "h": 0.5763, "l": 0.5611, "c": 0.5685, "v": 229435711.0, "qv": 130910418.9994, "taker_buy_qv": 61582202.6857, "taker_buy_valid": 1 }, "1705536000": { "opened": 1705536000, "o": 0.5685, "h": 0.569, "l": 0.543, "c": 0.552, "v": 286860737.0, "qv": 160206212.1524, "taker_buy_qv": 71206119.6963, "taker_buy_valid": 1 }, "1705622400": { "opened": 1705622400, "o": 0.552, "h": 0.5537, "l": 0.5216, "c": 0.5443, "v": 412467369.0, "qv": 223694759.7986, "taker_buy_qv": 113174933.2733, "taker_buy_valid": 1 }, "1705708800": { "opened": 1705708800, "o": 0.5443, "h": 0.5551, "l": 0.539, "c": 0.5534, "v": 190027866.0, "qv": 104041398.8109, "taker_buy_qv": 49955432.4906, "taker_buy_valid": 1 }, "1705795200": { "opened": 1705795200, "o": 0.5534, "h": 0.5552, "l": 0.5451, "c": 0.5464, "v": 115018674.0, "qv": 63480245.1694, "taker_buy_qv": 30345476.9238, "taker_buy_valid": 1 }, "1705881600": { "opened": 1705881600, "o": 0.5464, "h": 0.5497, "l": 0.5169, "c": 0.5275, "v": 340622198.0, "qv": 181521750.767, "taker_buy_qv": 91596403.7611, "taker_buy_valid": 1 }, "1705968000": { "opened": 1705968000, "o": 0.5275, "h": 0.5318, "l": 0.4962, "c": 0.5183, "v": 468522571.0, "qv": 239931999.7921, "taker_buy_qv": 126129910.5555, "taker_buy_valid": 1 }, "1706054400": { "opened": 1706054400, "o": 0.5183, "h": 0.5194, "l": 0.511, "c": 0.5181, "v": 256315507.0, "qv": 131991869.4887, "taker_buy_qv": 66298371.9924, "taker_buy_valid": 1 }, "1706140800": { "opened": 1706140800, "o": 0.5182, "h": 0.5182, "l": 0.5037, "c": 0.5138, "v": 251423038.0, "qv": 128611527.1358, "taker_buy_qv": 60094844.9138, "taker_buy_valid": 1 }, "1706227200": { "opened": 1706227200, "o": 0.5139, "h": 0.5368, "l": 0.5084, "c": 0.5323, "v": 345499020.0, "qv": 179941832.2146, "taker_buy_qv": 97624967.4986, "taker_buy_valid": 1 }, "1706313600": { "opened": 1706313600, "o": 0.5322, "h": 0.5349, "l": 0.5262, "c": 0.5303, "v": 109437595.0, "qv": 58062234.2968, "taker_buy_qv": 26632893.8835, "taker_buy_valid": 1 }, "1706400000": { "opened": 1706400000, "o": 0.5304, "h": 0.5355, "l": 0.5211, "c": 0.5241, "v": 133344725.0, "qv": 70557321.5239, "taker_buy_qv": 33675802.1601, "taker_buy_valid": 1 }, "1706486400": { "opened": 1706486400, "o": 0.5242, "h": 0.54, "l": 0.5193, "c": 0.5352, "v": 315810144.0, "qv": 166936283.3948, "taker_buy_qv": 89089933.4425, "taker_buy_valid": 1 }, "1706572800": { "opened": 1706572800, "o": 0.5351, "h": 0.5393, "l": 0.5071, "c": 0.5107, "v": 551143127.0, "qv": 287974260.4678, "taker_buy_qv": 136557873.9697, "taker_buy_valid": 1 }, "1706659200": { "opened": 1706659200, "o": 0.5106, "h": 0.5144, "l": 0.4853, "c": 0.5033, "v": 485421774.0, "qv": 245358209.3109, "taker_buy_qv": 118801910.0501, "taker_buy_valid": 1 }, "1706745600": { "opened": 1706745600, "o": 0.5033, "h": 0.5107, "l": 0.49, "c": 0.5058, "v": 339711167.0, "qv": 169136077.9874, "taker_buy_qv": 80158781.9611, "taker_buy_valid": 1 }, "1706832000": { "opened": 1706832000, "o": 0.5057, "h": 0.5142, "l": 0.4987, "c": 0.5105, "v": 362229325.0, "qv": 182866296.7909, "taker_buy_qv": 96412843.4579, "taker_buy_valid": 1 }, "1706918400": { "opened": 1706918400, "o": 0.5106, "h": 0.527, "l": 0.506, "c": 0.5186, "v": 268503943.0, "qv": 139267739.442, "taker_buy_qv": 66021980.2077, "taker_buy_valid": 1 }, "1707004800": { "opened": 1707004800, "o": 0.5187, "h": 0.5192, "l": 0.5003, "c": 0.5032, "v": 156461025.0, "qv": 79994272.0065, "taker_buy_qv": 37812835.4791, "taker_buy_valid": 1 }, "1707091200": { "opened": 1707091200, "o": 0.5031, "h": 0.5143, "l": 0.4969, "c": 0.5069, "v": 316744221.0, "qv": 160199486.0272, "taker_buy_qv": 87899722.6367, "taker_buy_valid": 1 }, "1707177600": { "opened": 1707177600, "o": 0.5069, "h": 0.5112, "l": 0.4981, "c": 0.505, "v": 296361361.0, "qv": 149476117.6586, "taker_buy_qv": 76723855.745, "taker_buy_valid": 1 }, "1707264000": { "opened": 1707264000, "o": 0.505, "h": 0.5155, "l": 0.4993, "c": 0.5138, "v": 337065844.0, "qv": 170065835.6946, "taker_buy_qv": 83558748.2024, "taker_buy_valid": 1 }, "1707350400": { "opened": 1707350400, "o": 0.5138, "h": 0.52, "l": 0.5101, "c": 0.5147, "v": 319558939.0, "qv": 164331767.5466, "taker_buy_qv": 81517935.9846, "taker_buy_valid": 1 }, "1707436800": { "opened": 1707436800, "o": 0.5146, "h": 0.5282, "l": 0.514, "c": 0.5262, "v": 381663993.0, "qv": 199001954.3944, "taker_buy_qv": 106941819.7345, "taker_buy_valid": 1 }, "1707523200": { "opened": 1707523200, "o": 0.5262, "h": 0.5282, "l": 0.5186, "c": 0.5239, "v": 136051851.0, "qv": 71203753.3982, "taker_buy_qv": 34800810.8459, "taker_buy_valid": 1 }, "1707609600": { "opened": 1707609600, "o": 0.5239, "h": 0.536, "l": 0.5216, "c": 0.5261, "v": 218992618.0, "qv": 115829056.7134, "taker_buy_qv": 58115133.513, "taker_buy_valid": 1 }, "1707696000": { "opened": 1707696000, "o": 0.5262, "h": 0.538, "l": 0.5143, "c": 0.5315, "v": 383946428.0, "qv": 201577676.5218, "taker_buy_qv": 103433830.5989, "taker_buy_valid": 1 }, "1707782400": { "opened": 1707782400, "o": 0.5315, "h": 0.5338, "l": 0.514, "c": 0.5247, "v": 398803382.0, "qv": 209569577.3208, "taker_buy_qv": 108719704.8934, "taker_buy_valid": 1 }, "1707868800": { "opened": 1707868800, "o": 0.5246, "h": 0.5418, "l": 0.5203, "c": 0.5378, "v": 402071120.0, "qv": 213698498.0764, "taker_buy_qv": 109975894.665, "taker_buy_valid": 1 }, "1707955200": { "opened": 1707955200, "o": 0.5378, "h": 0.5769, "l": 0.537, "c": 0.5622, "v": 640584098.0, "qv": 354054978.0784, "taker_buy_qv": 175413521.5437, "taker_buy_valid": 1 }, "1708041600": { "opened": 1708041600, "o": 0.5622, "h": 0.5791, "l": 0.5523, "c": 0.5643, "v": 522111567.0, "qv": 295713042.1994, "taker_buy_qv": 149603299.4659, "taker_buy_valid": 1 }, "1708128000": { "opened": 1708128000, "o": 0.5643, "h": 0.5655, "l": 0.5392, "c": 0.5496, "v": 254033578.0, "qv": 140263782.4244, "taker_buy_qv": 67270483.2215, "taker_buy_valid": 1 }, "1708214400": { "opened": 1708214400, "o": 0.5496, "h": 0.5625, "l": 0.5471, "c": 0.5571, "v": 199644484.0, "qv": 110984253.3261, "taker_buy_qv": 54799523.1018, "taker_buy_valid": 1 }, "1708300800": { "opened": 1708300800, "o": 0.557, "h": 0.5679, "l": 0.5538, "c": 0.5626, "v": 361659945.0, "qv": 202602289.0949, "taker_buy_qv": 104043339.9007, "taker_buy_valid": 1 }, "1708387200": { "opened": 1708387200, "o": 0.5626, "h": 0.5751, "l": 0.543, "c": 0.5622, "v": 577494529.0, "qv": 324956172.6769, "taker_buy_qv": 162925101.3844, "taker_buy_valid": 1 }, "1708473600": { "opened": 1708473600, "o": 0.5622, "h": 0.5629, "l": 0.5326, "c": 0.5491, "v": 443537294.0, "qv": 241554955.7311, "taker_buy_qv": 121835371.6237, "taker_buy_valid": 1 }, "1708560000": { "opened": 1708560000, "o": 0.549, "h": 0.5517, "l": 0.5366, "c": 0.541, "v": 363824441.0, "qv": 198108906.342, "taker_buy_qv": 95422300.2641, "taker_buy_valid": 1 }, "1708646400": { "opened": 1708646400, "o": 0.541, "h": 0.5437, "l": 0.5251, "c": 0.5342, "v": 435074448.0, "qv": 232931615.3245, "taker_buy_qv": 119608230.2142, "taker_buy_valid": 1 }, "1708732800": { "opened": 1708732800, "o": 0.5342, "h": 0.5481, "l": 0.5313, "c": 0.545, "v": 201672485.0, "qv": 109408023.8935, "taker_buy_qv": 54463286.394, "taker_buy_valid": 1 }, "1708819200": { "opened": 1708819200, "o": 0.5449, "h": 0.5489, "l": 0.542, "c": 0.5425, "v": 200338025.0, "qv": 109195370.4684, "taker_buy_qv": 58004665.3214, "taker_buy_valid": 1 }, "1708905600": { "opened": 1708905600, "o": 0.5424, "h": 0.5528, "l": 0.5288, "c": 0.5506, "v": 442051388.0, "qv": 239159787.0654, "taker_buy_qv": 124909184.8652, "taker_buy_valid": 1 }, "1708992000": { "opened": 1708992000, "o": 0.5506, "h": 0.5976, "l": 0.5476, "c": 0.5861, "v": 852720045.0, "qv": 484204806.3153, "taker_buy_qv": 244384752.1288, "taker_buy_valid": 1 }, "1709078400": { "opened": 1709078400, "o": 0.5862, "h": 0.6059, "l": 0.53, "c": 0.575, "v": 1038133713.0, "qv": 600527436.5215, "taker_buy_qv": 296742517.9416, "taker_buy_valid": 1 }, "1709164800": { "opened": 1709164800, "o": 0.5749, "h": 0.626, "l": 0.5669, "c": 0.5867, "v": 1323123117.0, "qv": 789799237.6854, "taker_buy_qv": 392934252.8611, "taker_buy_valid": 1 }, "1709251200": { "opened": 1709251200, "o": 0.5868, "h": 0.6034, "l": 0.5829, "c": 0.6013, "v": 545783016.0, "qv": 323258854.7415, "taker_buy_qv": 157413352.1096, "taker_buy_valid": 1 }, "1709337600": { "opened": 1709337600, "o": 0.6013, "h": 0.6501, "l": 0.5993, "c": 0.6442, "v": 891150692.0, "qv": 561098506.1994, "taker_buy_qv": 275269534.15, "taker_buy_valid": 1 }, "1709424000": { "opened": 1709424000, "o": 0.6442, "h": 0.6446, "l": 0.59, "c": 0.6271, "v": 626556050.0, "qv": 390250378.2574, "taker_buy_qv": 187798619.8749, "taker_buy_valid": 1 }, "1709510400": { "opened": 1709510400, "o": 0.6271, "h": 0.666, "l": 0.615, "c": 0.6477, "v": 1053563753.0, "qv": 680037933.8019, "taker_buy_qv": 334659993.1945, "taker_buy_valid": 1 }, "1709596800": { "opened": 1709596800, "o": 0.6476, "h": 0.6685, "l": 0.5386, "c": 0.5912, "v": 1554937673.0, "qv": 971210812.6012, "taker_buy_qv": 466623879.8296, "taker_buy_valid": 1 }, "1709683200": { "opened": 1709683200, "o": 0.5913, "h": 0.624, "l": 0.5754, "c": 0.6121, "v": 832599729.0, "qv": 501543922.8642, "taker_buy_qv": 250773559.5552, "taker_buy_valid": 1 }, "1709769600": { "opened": 1709769600, "o": 0.6121, "h": 0.6394, "l": 0.6064, "c": 0.627, "v": 789389082.0, "qv": 491723629.8708, "taker_buy_qv": 238998829.0817, "taker_buy_valid": 1 }, "1709856000": { "opened": 1709856000, "o": 0.6271, "h": 0.6338, "l": 0.6, "c": 0.62, "v": 648298999.0, "qv": 403359268.7297, "taker_buy_qv": 204286814.5405, "taker_buy_valid": 1 }, "1709942400": { "opened": 1709942400, "o": 0.62, "h": 0.6323, "l": 0.6158, "c": 0.6197, "v": 399105613.0, "qv": 248795359.0, "taker_buy_qv": 121642577.8827, "taker_buy_valid": 1 }, "1710028800": { "opened": 1710028800, "o": 0.6198, "h": 0.6278, "l": 0.5965, "c": 0.608, "v": 431213931.0, "qv": 265437261.5992, "taker_buy_qv": 127487939.5465, "taker_buy_valid": 1 }, "1710115200": { "opened": 1710115200, "o": 0.608, "h": 0.744, "l": 0.583, "c": 0.723, "v": 2035920643.0, "qv": 1397085361.7244, "taker_buy_qv": 706794694.4981, "taker_buy_valid": 1 }, "1710201600": { "opened": 1710201600, "o": 0.723, "h": 0.7332, "l": 0.6585, "c": 0.688, "v": 1164823272.0, "qv": 809486248.4053, "taker_buy_qv": 396867270.577, "taker_buy_valid": 1 }, "1710288000": { "opened": 1710288000, "o": 0.688, "h": 0.7026, "l": 0.6684, "c": 0.6891, "v": 629718012.0, "qv": 433287999.4329, "taker_buy_qv": 219548097.4691, "taker_buy_valid": 1 }, "1710374400": { "opened": 1710374400, "o": 0.6891, "h": 0.7077, "l": 0.6378, "c": 0.669, "v": 866913230.0, "qv": 586214978.9612, "taker_buy_qv": 289875206.754, "taker_buy_valid": 1 }, "1710460800": { "opened": 1710460800, "o": 0.669, "h": 0.6759, "l": 0.596, "c": 0.6342, "v": 1046569627.0, "qv": 659887905.8484, "taker_buy_qv": 315726640.2865, "taker_buy_valid": 1 }, "1710547200": { "opened": 1710547200, "o": 0.6341, "h": 0.6479, "l": 0.5915, "c": 0.6031, "v": 637944105.0, "qv": 396629023.8596, "taker_buy_qv": 188599919.597, "taker_buy_valid": 1 }, "1710633600": { "opened": 1710633600, "o": 0.603, "h": 0.6249, "l": 0.5869, "c": 0.6191, "v": 520417354.0, "qv": 317996138.2103, "taker_buy_qv": 152698355.0815, "taker_buy_valid": 1 }, "1710720000": { "opened": 1710720000, "o": 0.6191, "h": 0.6686, "l": 0.5946, "c": 0.6453, "v": 868146942.0, "qv": 539213807.37, "taker_buy_qv": 269421059.9747, "taker_buy_valid": 1 }, "1710806400": { "opened": 1710806400, "o": 0.6453, "h": 0.6489, "l": 0.5712, "c": 0.5845, "v": 1036258366.0, "qv": 622800830.9744, "taker_buy_qv": 298873446.4846, "taker_buy_valid": 1 }, "1710892800": { "opened": 1710892800, "o": 0.5845, "h": 0.6187, "l": 0.5681, "c": 0.6107, "v": 802805428.0, "qv": 474979753.1727, "taker_buy_qv": 231839225.7807, "taker_buy_valid": 1 }, "1710979200": { "opened": 1710979200, "o": 0.6108, "h": 0.6546, "l": 0.5972, "c": 0.6404, "v": 799317843.0, "qv": 499670072.3817, "taker_buy_qv": 246730104.9416, "taker_buy_valid": 1 }, "1711065600": { "opened": 1711065600, "o": 0.6403, "h": 0.6454, "l": 0.5985, "c": 0.6115, "v": 580029104.0, "qv": 359961089.1895, "taker_buy_qv": 171671519.4896, "taker_buy_valid": 1 }, "1711152000": { "opened": 1711152000, "o": 0.6115, "h": 0.6329, "l": 0.6032, "c": 0.6167, "v": 278695151.0, "qv": 173110244.5216, "taker_buy_qv": 84214964.624, "taker_buy_valid": 1 }, "1711238400": { "opened": 1711238400, "o": 0.6168, "h": 0.6358, "l": 0.6133, "c": 0.6325, "v": 304667124.0, "qv": 191365610.3891, "taker_buy_qv": 93104037.717, "taker_buy_valid": 1 }, "1711324800": { "opened": 1711324800, "o": 0.6326, "h": 0.6629, "l": 0.6263, "c": 0.6406, "v": 598260361.0, "qv": 383334099.9351, "taker_buy_qv": 189673542.1216, "taker_buy_valid": 1 }, "1711411200": { "opened": 1711411200, "o": 0.6405, "h": 0.653, "l": 0.625, "c": 0.6317, "v": 483920076.0, "qv": 309446906.7586, "taker_buy_qv": 155354197.4236, "taker_buy_valid": 1 }, "1711497600": { "opened": 1711497600, "o": 0.6317, "h": 0.6349, "l": 0.6055, "c": 0.6118, "v": 576105586.0, "qv": 357401973.3555, "taker_buy_qv": 177568130.1534, "taker_buy_valid": 1 }, "1711584000": { "opened": 1711584000, "o": 0.6119, "h": 0.6378, "l": 0.6033, "c": 0.6244, "v": 500717330.0, "qv": 311430816.4376, "taker_buy_qv": 154624434.5263, "taker_buy_valid": 1 }, "1711670400": { "opened": 1711670400, "o": 0.6243, "h": 0.6455, "l": 0.6087, "c": 0.6301, "v": 536802072.0, "qv": 336042616.7256, "taker_buy_qv": 163691594.4016, "taker_buy_valid": 1 }, "1711756800": { "opened": 1711756800, "o": 0.63, "h": 0.6372, "l": 0.6178, "c": 0.6212, "v": 275028227.0, "qv": 172448766.2015, "taker_buy_qv": 82873447.7764, "taker_buy_valid": 1 }, "1711843200": { "opened": 1711843200, "o": 0.6211, "h": 0.6301, "l": 0.6204, "c": 0.6292, "v": 181972969.0, "qv": 113924710.714, "taker_buy_qv": 55238378.1959, "taker_buy_valid": 1 }, "1711929600": { "opened": 1711929600, "o": 0.6292, "h": 0.6336, "l": 0.5947, "c": 0.611, "v": 546287523.0, "qv": 333965195.5589, "taker_buy_qv": 164541739.0984, "taker_buy_valid": 1 }, "1712016000": { "opened": 1712016000, "o": 0.611, "h": 0.6185, "l": 0.579, "c": 0.5854, "v": 648286441.0, "qv": 384513388.8092, "taker_buy_qv": 187395992.8656, "taker_buy_valid": 1 }, "1712102400": { "opened": 1712102400, "o": 0.5854, "h": 0.593, "l": 0.5663, "c": 0.5742, "v": 493903933.0, "qv": 287020380.9741, "taker_buy_qv": 140013500.5055, "taker_buy_valid": 1 }, "1712188800": { "opened": 1712188800, "o": 0.5741, "h": 0.6176, "l": 0.5623, "c": 0.5935, "v": 701629386.0, "qv": 413917599.608, "taker_buy_qv": 209300372.22, "taker_buy_valid": 1 }, "1712275200": { "opened": 1712275200, "o": 0.5934, "h": 0.5939, "l": 0.5687, "c": 0.5871, "v": 421470900.0, "qv": 245182996.9432, "taker_buy_qv": 123629495.7458, "taker_buy_valid": 1 }, "1712361600": { "opened": 1712361600, "o": 0.587, "h": 0.5988, "l": 0.5852, "c": 0.593, "v": 165404890.0, "qv": 97716359.6098, "taker_buy_qv": 45275681.5173, "taker_buy_valid": 1 }, "1712448000": { "opened": 1712448000, "o": 0.593, "h": 0.6028, "l": 0.5894, "c": 0.5944, "v": 210766117.0, "qv": 125604904.4772, "taker_buy_qv": 59417074.8551, "taker_buy_valid": 1 }, "1712534400": { "opened": 1712534400, "o": 0.5945, "h": 0.6265, "l": 0.5881, "c": 0.6147, "v": 512812491.0, "qv": 312299000.7698, "taker_buy_qv": 155714612.652, "taker_buy_valid": 1 }, "1712620800": { "opened": 1712620800, "o": 0.6146, "h": 0.6431, "l": 0.6012, "c": 0.6141, "v": 648585747.0, "qv": 402883593.0298, "taker_buy_qv": 192597089.5617, "taker_buy_valid": 1 }, "1712707200": { "opened": 1712707200, "o": 0.614, "h": 0.6204, "l": 0.5928, "c": 0.6172, "v": 449695736.0, "qv": 273874315.888, "taker_buy_qv": 129745976.7939, "taker_buy_valid": 1 }, "1712793600": { "opened": 1712793600, "o": 0.6171, "h": 0.6214, "l": 0.6029, "c": 0.6086, "v": 316314812.0, "qv": 194033425.0445, "taker_buy_qv": 94767548.1142, "taker_buy_valid": 1 }, "1712880000": { "opened": 1712880000, "o": 0.6085, "h": 0.6159, "l": 0.5068, "c": 0.5468, "v": 903224330.0, "qv": 509327542.683, "taker_buy_qv": 240534492.8629, "taker_buy_valid": 1 }, "1712966400": { "opened": 1712966400, "o": 0.5468, "h": 0.5491, "l": 0.4188, "c": 0.4788, "v": 1199425184.0, "qv": 589051261.486, "taker_buy_qv": 284242702.2632, "taker_buy_valid": 1 }, "1713052800": { "opened": 1713052800, "o": 0.4788, "h": 0.5073, "l": 0.4637, "c": 0.5033, "v": 820741178.0, "qv": 397952095.5441, "taker_buy_qv": 201741443.5392, "taker_buy_valid": 1 }, "1713139200": { "opened": 1713139200, "o": 0.5034, "h": 0.5189, "l": 0.4811, "c": 0.4977, "v": 680790708.0, "qv": 341529467.5271, "taker_buy_qv": 168080750.5282, "taker_buy_valid": 1 }, "1713225600": { "opened": 1713225600, "o": 0.4977, "h": 0.5021, "l": 0.4754, "c": 0.4965, "v": 535103938.0, "qv": 262546490.6849, "taker_buy_qv": 125244039.4094, "taker_buy_valid": 1 }, "1713312000": { "opened": 1713312000, "o": 0.4965, "h": 0.5081, "l": 0.4715, "c": 0.4951, "v": 496078590.0, "qv": 243899788.0604, "taker_buy_qv": 119590561.5122, "taker_buy_valid": 1 }, "1713398400": { "opened": 1713398400, "o": 0.4951, "h": 0.5057, "l": 0.4856, "c": 0.5025, "v": 408855589.0, "qv": 202498358.6896, "taker_buy_qv": 97329255.5611, "taker_buy_valid": 1 }, "1713484800": { "opened": 1713484800, "o": 0.5026, "h": 0.5108, "l": 0.4665, "c": 0.503, "v": 649243049.0, "qv": 320230549.4456, "taker_buy_qv": 154795553.3103, "taker_buy_valid": 1 }, "1713571200": { "opened": 1713571200, "o": 0.503, "h": 0.53, "l": 0.4981, "c": 0.5288, "v": 323152269.0, "qv": 167172289.5678, "taker_buy_qv": 84112690.2024, "taker_buy_valid": 1 }, "1713657600": { "opened": 1713657600, "o": 0.5288, "h": 0.5367, "l": 0.5183, "c": 0.5246, "v": 209381366.0, "qv": 110387883.5848, "taker_buy_qv": 53016724.4569, "taker_buy_valid": 1 }, "1713744000": { "opened": 1713744000, "o": 0.5246, "h": 0.5715, "l": 0.5221, "c": 0.556, "v": 481213218.0, "qv": 261174906.7999, "taker_buy_qv": 132789856.8433, "taker_buy_valid": 1 }, "1713830400": { "opened": 1713830400, "o": 0.556, "h": 0.5576, "l": 0.5415, "c": 0.5445, "v": 395536969.0, "qv": 216977134.9904, "taker_buy_qv": 102574056.5257, "taker_buy_valid": 1 }, "1713916800": { "opened": 1713916800, "o": 0.5445, "h": 0.5519, "l": 0.5212, "c": 0.5275, "v": 437750382.0, "qv": 235729630.8625, "taker_buy_qv": 111788495.0721, "taker_buy_valid": 1 }, "1714003200": { "opened": 1714003200, "o": 0.5276, "h": 0.5327, "l": 0.5137, "c": 0.5254, "v": 358100461.0, "qv": 187496339.632, "taker_buy_qv": 81604904.3786, "taker_buy_valid": 1 }, "1714089600": { "opened": 1714089600, "o": 0.5254, "h": 0.5361, "l": 0.5143, "c": 0.5261, "v": 354085810.0, "qv": 185956511.4784, "taker_buy_qv": 88351476.6398, "taker_buy_valid": 1 }, "1714176000": { "opened": 1714176000, "o": 0.5261, "h": 0.5265, "l": 0.508, "c": 0.5179, "v": 195569696.0, "qv": 101032224.5098, "taker_buy_qv": 47709844.5379, "taker_buy_valid": 1 }, "1714262400": { "opened": 1714262400, "o": 0.5178, "h": 0.5253, "l": 0.5085, "c": 0.5103, "v": 135893039.0, "qv": 70458610.2089, "taker_buy_qv": 32599225.3347, "taker_buy_valid": 1 }, "1714348800": { "opened": 1714348800, "o": 0.5104, "h": 0.5175, "l": 0.4986, "c": 0.5151, "v": 347828455.0, "qv": 176581449.9024, "taker_buy_qv": 81458927.7065, "taker_buy_valid": 1 }, "1714435200": { "opened": 1714435200, "o": 0.515, "h": 0.5198, "l": 0.4875, "c": 0.5006, "v": 395591280.0, "qv": 198721791.9993, "taker_buy_qv": 90167634.8838, "taker_buy_valid": 1 }, "1714521600": { "opened": 1714521600, "o": 0.5006, "h": 0.5214, "l": 0.4782, "c": 0.5175, "v": 478521177.0, "qv": 238496942.2037, "taker_buy_qv": 108596358.4185, "taker_buy_valid": 1 }, "1714608000": { "opened": 1714608000, "o": 0.5175, "h": 0.5245, "l": 0.5067, "c": 0.518, "v": 344602656.0, "qv": 177688990.7001, "taker_buy_qv": 85351630.432, "taker_buy_valid": 1 }, "1714694400": { "opened": 1714694400, "o": 0.518, "h": 0.5367, "l": 0.5145, "c": 0.5317, "v": 363626848.0, "qv": 190081086.4027, "taker_buy_qv": 96451806.2478, "taker_buy_valid": 1 }, "1714780800": { "opened": 1714780800, "o": 0.5317, "h": 0.541, "l": 0.5272, "c": 0.5302, "v": 158694221.0, "qv": 84581329.5159, "taker_buy_qv": 39258811.1804, "taker_buy_valid": 1 }, "1714867200": { "opened": 1714867200, "o": 0.5302, "h": 0.5334, "l": 0.524, "c": 0.5296, "v": 112344720.0, "qv": 59417628.2842, "taker_buy_qv": 27738383.1379, "taker_buy_valid": 1 }, "1714953600": { "opened": 1714953600, "o": 0.5295, "h": 0.5703, "l": 0.5247, "c": 0.5402, "v": 567274807.0, "qv": 308959227.2858, "taker_buy_qv": 155207393.1164, "taker_buy_valid": 1 }, "1715040000": { "opened": 1715040000, "o": 0.5401, "h": 0.5443, "l": 0.5217, "c": 0.5245, "v": 346192205.0, "qv": 185972116.8921, "taker_buy_qv": 89774525.8372, "taker_buy_valid": 1 }, "1715126400": { "opened": 1715126400, "o": 0.5244, "h": 0.53, "l": 0.5153, "c": 0.5171, "v": 346832658.0, "qv": 181169260.551, "taker_buy_qv": 88313860.5648, "taker_buy_valid": 1 }, "1715212800": { "opened": 1715212800, "o": 0.517, "h": 0.5238, "l": 0.5087, "c": 0.5209, "v": 299812797.0, "qv": 154978198.3729, "taker_buy_qv": 76478554.7437, "taker_buy_valid": 1 }, "1715299200": { "opened": 1715299200, "o": 0.5209, "h": 0.5209, "l": 0.497, "c": 0.5022, "v": 356081362.0, "qv": 181324120.6451, "taker_buy_qv": 90579688.8241, "taker_buy_valid": 1 }, "1715385600": { "opened": 1715385600, "o": 0.5022, "h": 0.5079, "l": 0.5005, "c": 0.5059, "v": 99554446.0, "qv": 50215891.6399, "taker_buy_qv": 23454502.0652, "taker_buy_valid": 1 }, "1715472000": { "opened": 1715472000, "o": 0.5059, "h": 0.5088, "l": 0.4957, "c": 0.4993, "v": 96995150.0, "qv": 48846226.618, "taker_buy_qv": 22934443.1754, "taker_buy_valid": 1 }, "1715558400": { "opened": 1715558400, "o": 0.4993, "h": 0.5121, "l": 0.4866, "c": 0.5053, "v": 307847853.0, "qv": 154227486.4018, "taker_buy_qv": 73326785.7123, "taker_buy_valid": 1 }, "1715644800": { "opened": 1715644800, "o": 0.5052, "h": 0.5132, "l": 0.4972, "c": 0.5002, "v": 306746811.0, "qv": 154803622.0644, "taker_buy_qv": 71352277.7736, "taker_buy_valid": 1 }, "1715731200": { "opened": 1715731200, "o": 0.5002, "h": 0.5196, "l": 0.4967, "c": 0.5188, "v": 323956909.0, "qv": 163996243.7466, "taker_buy_qv": 83393934.9846, "taker_buy_valid": 1 }, "1715817600": { "opened": 1715817600, "o": 0.5188, "h": 0.5228, "l": 0.5123, "c": 0.5157, "v": 327561119.0, "qv": 169549941.3106, "taker_buy_qv": 79605862.5905, "taker_buy_valid": 1 }, "1715904000": { "opened": 1715904000, "o": 0.5158, "h": 0.5292, "l": 0.5135, "c": 0.5234, "v": 286496760.0, "qv": 149222311.8864, "taker_buy_qv": 74823239.0129, "taker_buy_valid": 1 }, "1715990400": { "opened": 1715990400, "o": 0.5235, "h": 0.5256, "l": 0.5186, "c": 0.5213, "v": 90176826.0, "qv": 47112655.4979, "taker_buy_qv": 20984352.0482, "taker_buy_valid": 1 }, "1716076800": { "opened": 1716076800, "o": 0.5213, "h": 0.5236, "l": 0.5063, "c": 0.5096, "v": 112974578.0, "qv": 58212030.835, "taker_buy_qv": 25292281.2832, "taker_buy_valid": 1 }, "1716163200": { "opened": 1716163200, "o": 0.5096, "h": 0.538, "l": 0.5064, "c": 0.5377, "v": 404880454.0, "qv": 211108604.7321, "taker_buy_qv": 107174265.245, "taker_buy_valid": 1 }, "1716249600": { "opened": 1716249600, "o": 0.5377, "h": 0.5571, "l": 0.5319, "c": 0.537, "v": 491396281.0, "qv": 265966456.3389, "taker_buy_qv": 126844602.6999, "taker_buy_valid": 1 }, "1716336000": { "opened": 1716336000, "o": 0.537, "h": 0.5383, "l": 0.5224, "c": 0.5268, "v": 303183587.0, "qv": 161365019.6231, "taker_buy_qv": 72994276.3438, "taker_buy_valid": 1 }, "1716422400": { "opened": 1716422400, "o": 0.5268, "h": 0.5488, "l": 0.5027, "c": 0.5289, "v": 585134596.0, "qv": 307894786.7569, "taker_buy_qv": 154503164.2371, "taker_buy_valid": 1 }, "1716508800": { "opened": 1716508800, "o": 0.5288, "h": 0.5375, "l": 0.5168, "c": 0.536, "v": 322992520.0, "qv": 170784784.7435, "taker_buy_qv": 79447311.3353, "taker_buy_valid": 1 }, "1716595200": { "opened": 1716595200, "o": 0.5359, "h": 0.5426, "l": 0.5318, "c": 0.5416, "v": 132376204.0, "qv": 71152613.0006, "taker_buy_qv": 33754052.8785, "taker_buy_valid": 1 }, "1716681600": { "opened": 1716681600, "o": 0.5416, "h": 0.542, "l": 0.5255, "c": 0.5283, "v": 108799266.0, "qv": 58125721.5082, "taker_buy_qv": 26354199.7255, "taker_buy_valid": 1 }, "1716768000": { "opened": 1716768000, "o": 0.5283, "h": 0.5409, "l": 0.5236, "c": 0.534, "v": 244982717.0, "qv": 130266495.3384, "taker_buy_qv": 63819125.5009, "taker_buy_valid": 1 }, "1716854400": { "opened": 1716854400, "o": 0.5339, "h": 0.5355, "l": 0.5211, "c": 0.5287, "v": 282469800.0, "qv": 149284045.0986, "taker_buy_qv": 72388293.6419, "taker_buy_valid": 1 }, "1716940800": { "opened": 1716940800, "o": 0.5286, "h": 0.5334, "l": 0.52, "c": 0.5238, "v": 316791079.0, "qv": 167216243.8768, "taker_buy_qv": 79254713.1144, "taker_buy_valid": 1 }, "1717027200": { "opened": 1717027200, "o": 0.5238, "h": 0.5283, "l": 0.5127, "c": 0.5186, "v": 361762802.0, "qv": 188381860.4883, "taker_buy_qv": 84067753.2613, "taker_buy_valid": 1 }, "1717113600": { "opened": 1717113600, "o": 0.5185, "h": 0.5259, "l": 0.5119, "c": 0.5176, "v": 304398744.0, "qv": 158091721.3251, "taker_buy_qv": 73562747.9591, "taker_buy_valid": 1 }, "1717200000": { "opened": 1717200000, "o": 0.5176, "h": 0.5219, "l": 0.5174, "c": 0.5187, "v": 88294554.0, "qv": 45883952.1242, "taker_buy_qv": 20223664.8297, "taker_buy_valid": 1 }, "1717286400": { "opened": 1717286400, "o": 0.5187, "h": 0.5209, "l": 0.508, "c": 0.5135, "v": 130902096.0, "qv": 67445068.4335, "taker_buy_qv": 31819953.5367, "taker_buy_valid": 1 }, "1717372800": { "opened": 1717372800, "o": 0.5135, "h": 0.5232, "l": 0.5118, "c": 0.5199, "v": 237659106.0, "qv": 123452735.8403, "taker_buy_qv": 59138426.2795, "taker_buy_valid": 1 }, "1717459200": { "opened": 1717459200, "o": 0.5199, "h": 0.5303, "l": 0.5182, "c": 0.5257, "v": 252531633.0, "qv": 132153219.6112, "taker_buy_qv": 61657906.3102, "taker_buy_valid": 1 }, "1717545600": { "opened": 1717545600, "o": 0.5257, "h": 0.5326, "l": 0.524, "c": 0.5258, "v": 248045273.0, "qv": 130755905.6584, "taker_buy_qv": 63608517.3606, "taker_buy_valid": 1 }, "1717632000": { "opened": 1717632000, "o": 0.5259, "h": 0.5281, "l": 0.5164, "c": 0.5215, "v": 289657499.0, "qv": 151937470.6363, "taker_buy_qv": 71761917.4752, "taker_buy_valid": 1 }, "1717718400": { "opened": 1717718400, "o": 0.5214, "h": 0.528, "l": 0.4508, "c": 0.4991, "v": 549543388.0, "qv": 276798279.7619, "taker_buy_qv": 136632205.1353, "taker_buy_valid": 1 }, "1717804800": { "opened": 1717804800, "o": 0.4991, "h": 0.5008, "l": 0.4897, "c": 0.4926, "v": 152121412.0, "qv": 75330471.4663, "taker_buy_qv": 36205380.1137, "taker_buy_valid": 1 }, "1717891200": { "opened": 1717891200, "o": 0.4927, "h": 0.4992, "l": 0.4909, "c": 0.4986, "v": 90936082.0, "qv": 45014537.6229, "taker_buy_qv": 22340444.5695, "taker_buy_valid": 1 }, "1717977600": { "opened": 1717977600, "o": 0.4987, "h": 0.506, "l": 0.4933, "c": 0.4969, "v": 249759346.0, "qv": 124411172.2496, "taker_buy_qv": 63142094.8357, "taker_buy_valid": 1 }, "1718064000": { "opened": 1718064000, "o": 0.4969, "h": 0.497, "l": 0.4707, "c": 0.4802, "v": 429410619.0, "qv": 207619435.3427, "taker_buy_qv": 98851393.276, "taker_buy_valid": 1 }, "1718150400": { "opened": 1718150400, "o": 0.4803, "h": 0.4982, "l": 0.4742, "c": 0.4916, "v": 341106347.0, "qv": 166014961.9476, "taker_buy_qv": 81719376.1664, "taker_buy_valid": 1 }, "1718236800": { "opened": 1718236800, "o": 0.4917, "h": 0.4917, "l": 0.4756, "c": 0.4769, "v": 290198216.0, "qv": 140783932.6943, "taker_buy_qv": 68633208.4904, "taker_buy_valid": 1 }, "1718323200": { "opened": 1718323200, "o": 0.4768, "h": 0.4814, "l": 0.4601, "c": 0.4746, "v": 389318737.0, "qv": 184650858.7677, "taker_buy_qv": 86963066.1042, "taker_buy_valid": 1 }, "1718409600": { "opened": 1718409600, "o": 0.4746, "h": 0.5053, "l": 0.474, "c": 0.4908, "v": 176444562.0, "qv": 85997201.5014, "taker_buy_qv": 43164348.7051, "taker_buy_valid": 1 }, "1718496000": { "opened": 1718496000, "o": 0.4908, "h": 0.4997, "l": 0.4878, "c": 0.4891, "v": 161562815.0, "qv": 79404153.9125, "taker_buy_qv": 38346030.221, "taker_buy_valid": 1 }, "1718582400": { "opened": 1718582400, "o": 0.4891, "h": 0.5213, "l": 0.4838, "c": 0.5047, "v": 584945066.0, "qv": 293745986.7618, "taker_buy_qv": 138610957.4294, "taker_buy_valid": 1 }, "1718668800": { "opened": 1718668800, "o": 0.5048, "h": 0.5096, "l": 0.469, "c": 0.491, "v": 582727016.0, "qv": 286321955.7681, "taker_buy_qv": 137717525.8351, "taker_buy_valid": 1 }, "1718755200": { "opened": 1718755200, "o": 0.4909, "h": 0.4996, "l": 0.4868, "c": 0.4933, "v": 260612342.0, "qv": 128534687.302, "taker_buy_qv": 59920514.2336, "taker_buy_valid": 1 }, "1718841600": { "opened": 1718841600, "o": 0.4933, "h": 0.5023, "l": 0.4883, "c": 0.4888, "v": 324974220.0, "qv": 161043259.5381, "taker_buy_qv": 78371869.8967, "taker_buy_valid": 1 }, "1718928000": { "opened": 1718928000, "o": 0.4888, "h": 0.4959, "l": 0.4797, "c": 0.4889, "v": 336098409.0, "qv": 164176087.5095, "taker_buy_qv": 82167439.5675, "taker_buy_valid": 1 }, "1719014400": { "opened": 1719014400, "o": 0.489, "h": 0.4897, "l": 0.4841, "c": 0.4866, "v": 79168277.0, "qv": 38545568.0662, "taker_buy_qv": 17001287.1462, "taker_buy_valid": 1 }, "1719100800": { "opened": 1719100800, "o": 0.4867, "h": 0.4892, "l": 0.4742, "c": 0.4797, "v": 95099780.0, "qv": 45970390.4546, "taker_buy_qv": 20810243.6024, "taker_buy_valid": 1 }, "1719187200": { "opened": 1719187200, "o": 0.4798, "h": 0.4825, "l": 0.462, "c": 0.474, "v": 385123013.0, "qv": 182515167.4053, "taker_buy_qv": 83856893.2218, "taker_buy_valid": 1 }, "1719273600": { "opened": 1719273600, "o": 0.4741, "h": 0.4802, "l": 0.4731, "c": 0.4757, "v": 226045665.0, "qv": 107619378.893, "taker_buy_qv": 49750169.8096, "taker_buy_valid": 1 }, "1719360000": { "opened": 1719360000, "o": 0.4758, "h": 0.4783, "l": 0.4652, "c": 0.4698, "v": 243409484.0, "qv": 115124115.2514, "taker_buy_qv": 54884169.5402, "taker_buy_valid": 1 }, "1719446400": { "opened": 1719446400, "o": 0.4697, "h": 0.4771, "l": 0.4657, "c": 0.4753, "v": 243549420.0, "qv": 114661621.303, "taker_buy_qv": 54932548.9825, "taker_buy_valid": 1 }, "1719532800": { "opened": 1719532800, "o": 0.4753, "h": 0.4811, "l": 0.4692, "c": 0.4716, "v": 264186218.0, "qv": 125897862.9521, "taker_buy_qv": 58364550.1941, "taker_buy_valid": 1 }, "1719619200": { "opened": 1719619200, "o": 0.4716, "h": 0.4768, "l": 0.4716, "c": 0.4727, "v": 57959490.0, "qv": 27507212.222, "taker_buy_qv": 12614336.4034, "taker_buy_valid": 1 }, "1719705600": { "opened": 1719705600, "o": 0.4727, "h": 0.4784, "l": 0.4701, "c": 0.4761, "v": 82862100.0, "qv": 39267204.7587, "taker_buy_qv": 18330274.3569, "taker_buy_valid": 1 }, "1719792000": { "opened": 1719792000, "o": 0.4761, "h": 0.4849, "l": 0.4754, "c": 0.477, "v": 211844474.0, "qv": 101568143.7008, "taker_buy_qv": 47525344.2339, "taker_buy_valid": 1 }, "1719878400": { "opened": 1719878400, "o": 0.4771, "h": 0.4889, "l": 0.476, "c": 0.4853, "v": 226194005.0, "qv": 109165036.6018, "taker_buy_qv": 52422278.7411, "taker_buy_valid": 1 }, "1719964800": { "opened": 1719964800, "o": 0.4853, "h": 0.4875, "l": 0.4611, "c": 0.4672, "v": 317610313.0, "qv": 151782465.6494, "taker_buy_qv": 70118267.8157, "taker_buy_valid": 1 }, "1720051200": { "opened": 1720051200, "o": 0.4672, "h": 0.4697, "l": 0.4313, "c": 0.4329, "v": 436420394.0, "qv": 196369448.1519, "taker_buy_qv": 93031492.7282, "taker_buy_valid": 1 }, "1720137600": { "opened": 1720137600, "o": 0.433, "h": 0.4335, "l": 0.3823, "c": 0.4251, "v": 728055932.0, "qv": 298566810.2663, "taker_buy_qv": 142908882.6576, "taker_buy_valid": 1 }, "1720224000": { "opened": 1720224000, "o": 0.4252, "h": 0.4497, "l": 0.4235, "c": 0.4488, "v": 168945863.0, "qv": 73695728.8482, "taker_buy_qv": 35663591.3685, "taker_buy_valid": 1 }, "1720310400": { "opened": 1720310400, "o": 0.4489, "h": 0.4495, "l": 0.4182, "c": 0.4195, "v": 175785229.0, "qv": 76237441.9827, "taker_buy_qv": 35594529.4899, "taker_buy_valid": 1 }, "1720396800": { "opened": 1720396800, "o": 0.4196, "h": 0.4438, "l": 0.4032, "c": 0.4316, "v": 528743623.0, "qv": 225009965.0145, "taker_buy_qv": 105857654.1077, "taker_buy_valid": 1 }, "1720483200": { "opened": 1720483200, "o": 0.4316, "h": 0.4398, "l": 0.427, "c": 0.4356, "v": 289512370.0, "qv": 125534601.6712, "taker_buy_qv": 58813493.281, "taker_buy_valid": 1 }, "1720569600": { "opened": 1720569600, "o": 0.4357, "h": 0.4426, "l": 0.431, "c": 0.4388, "v": 294639692.0, "qv": 128814977.5047, "taker_buy_qv": 61246779.3258, "taker_buy_valid": 1 }, "1720656000": { "opened": 1720656000, "o": 0.4388, "h": 0.4573, "l": 0.4363, "c": 0.4491, "v": 347547669.0, "qv": 154866122.1217, "taker_buy_qv": 79162997.3293, "taker_buy_valid": 1 }, "1720742400": { "opened": 1720742400, "o": 0.4491, "h": 0.478, "l": 0.4445, "c": 0.4745, "v": 472984849.0, "qv": 219137211.8911, "taker_buy_qv": 112195534.3957, "taker_buy_valid": 1 }, "1720828800": { "opened": 1720828800, "o": 0.4745, "h": 0.5661, "l": 0.4737, "c": 0.5257, "v": 744327354.0, "qv": 387770132.7423, "taker_buy_qv": 201324334.4874, "taker_buy_valid": 1 }, "1720915200": { "opened": 1720915200, "o": 0.5257, "h": 0.54, "l": 0.5136, "c": 0.5205, "v": 350964405.0, "qv": 184831243.3429, "taker_buy_qv": 91329858.0003, "taker_buy_valid": 1 }, "1721001600": { "opened": 1721001600, "o": 0.5205, "h": 0.5404, "l": 0.5203, "c": 0.5372, "v": 437376565.0, "qv": 232124637.6693, "taker_buy_qv": 112119406.3412, "taker_buy_valid": 1 }, "1721088000": { "opened": 1721088000, "o": 0.5372, "h": 0.5945, "l": 0.5309, "c": 0.5793, "v": 824632586.0, "qv": 463817237.4793, "taker_buy_qv": 227869638.3856, "taker_buy_valid": 1 }, "1721174400": { "opened": 1721174400, "o": 0.5792, "h": 0.6378, "l": 0.5783, "c": 0.626, "v": 806805412.0, "qv": 493351543.9464, "taker_buy_qv": 244659490.8108, "taker_buy_valid": 1 }, "1721260800": { "opened": 1721260800, "o": 0.626, "h": 0.6369, "l": 0.5575, "c": 0.5697, "v": 660623865.0, "qv": 387629372.5607, "taker_buy_qv": 180300422.7688, "taker_buy_valid": 1 }, "1721347200": { "opened": 1721347200, "o": 0.5697, "h": 0.5867, "l": 0.54, "c": 0.5733, "v": 539155049.0, "qv": 301703590.5542, "taker_buy_qv": 142740345.3258, "taker_buy_valid": 1 }, "1721433600": { "opened": 1721433600, "o": 0.5733, "h": 0.6047, "l": 0.5707, "c": 0.5937, "v": 300097994.0, "qv": 177039681.4122, "taker_buy_qv": 86859020.327, "taker_buy_valid": 1 }, "1721520000": { "opened": 1721520000, "o": 0.5938, "h": 0.608, "l": 0.5721, "c": 0.5984, "v": 291988877.0, "qv": 172384197.7049, "taker_buy_qv": 84476988.2669, "taker_buy_valid": 1 }, "1721606400": { "opened": 1721606400, "o": 0.5985, "h": 0.6229, "l": 0.5855, "c": 0.608, "v": 412923068.0, "qv": 249627595.1045, "taker_buy_qv": 121603495.5148, "taker_buy_valid": 1 }, "1721692800": { "opened": 1721692800, "o": 0.608, "h": 0.617, "l": 0.5797, "c": 0.5975, "v": 353756166.0, "qv": 211868663.0719, "taker_buy_qv": 97365369.2053, "taker_buy_valid": 1 }, "1721779200": { "opened": 1721779200, "o": 0.5976, "h": 0.6327, "l": 0.5915, "c": 0.6179, "v": 420617643.0, "qv": 259346378.5534, "taker_buy_qv": 124928038.9226, "taker_buy_valid": 1 }, "1721865600": { "opened": 1721865600, "o": 0.6179, "h": 0.629, "l": 0.5844, "c": 0.5996, "v": 485187006.0, "qv": 294688423.4857, "taker_buy_qv": 138397235.0417, "taker_buy_valid": 1 }, "1721952000": { "opened": 1721952000, "o": 0.5996, "h": 0.6093, "l": 0.586, "c": 0.6034, "v": 268729317.0, "qv": 161078432.4606, "taker_buy_qv": 80580599.6832, "taker_buy_valid": 1 }, "1722038400": { "opened": 1722038400, "o": 0.6033, "h": 0.6091, "l": 0.5833, "c": 0.5956, "v": 172975781.0, "qv": 103444913.3214, "taker_buy_qv": 49168241.1827, "taker_buy_valid": 1 }, "1722124800": { "opened": 1722124800, "o": 0.5956, "h": 0.6161, "l": 0.591, "c": 0.6012, "v": 182173334.0, "qv": 109970482.6308, "taker_buy_qv": 54528517.9549, "taker_buy_valid": 1 }, "1722211200": { "opened": 1722211200, "o": 0.6012, "h": 0.6124, "l": 0.5921, "c": 0.6019, "v": 235245176.0, "qv": 142366926.8737, "taker_buy_qv": 65521747.1319, "taker_buy_valid": 1 }, "1722297600": { "opened": 1722297600, "o": 0.6019, "h": 0.6379, "l": 0.5953, "c": 0.6277, "v": 431409390.0, "qv": 267991960.5994, "taker_buy_qv": 131477129.3334, "taker_buy_valid": 1 }, "1722384000": { "opened": 1722384000, "o": 0.6278, "h": 0.6586, "l": 0.6217, "c": 0.623, "v": 473184106.0, "qv": 304622609.483, "taker_buy_qv": 143219828.1914, "taker_buy_valid": 1 }, "1722470400": { "opened": 1722470400, "o": 0.623, "h": 0.6303, "l": 0.568, "c": 0.5964, "v": 423266147.0, "qv": 254368949.141, "taker_buy_qv": 115012745.9934, "taker_buy_valid": 1 }, "1722556800": { "opened": 1722556800, "o": 0.5965, "h": 0.597, "l": 0.5464, "c": 0.5607, "v": 410967898.0, "qv": 234033498.8203, "taker_buy_qv": 105730864.0607, "taker_buy_valid": 1 }, "1722643200": { "opened": 1722643200, "o": 0.5606, "h": 0.5777, "l": 0.5406, "c": 0.5558, "v": 265483095.0, "qv": 148824061.0932, "taker_buy_qv": 71989166.1583, "taker_buy_valid": 1 }, "1722729600": { "opened": 1722729600, "o": 0.5558, "h": 0.559, "l": 0.5136, "c": 0.5228, "v": 240108087.0, "qv": 128308095.8837, "taker_buy_qv": 59574074.8453, "taker_buy_valid": 1 }, "1722816000": { "opened": 1722816000, "o": 0.5229, "h": 0.5257, "l": 0.4319, "c": 0.4889, "v": 1250454532.0, "qv": 585195701.4247, "taker_buy_qv": 281778820.2179, "taker_buy_valid": 1 }, "1722902400": { "opened": 1722902400, "o": 0.4889, "h": 0.5188, "l": 0.4877, "c": 0.5062, "v": 410337831.0, "qv": 208637971.4739, "taker_buy_qv": 97561518.6926, "taker_buy_valid": 1 }, "1722988800": { "opened": 1722988800, "o": 0.5062, "h": 0.6434, "l": 0.4922, "c": 0.6002, "v": 1000802326.0, "qv": 570270974.5879, "taker_buy_qv": 281835512.3152, "taker_buy_valid": 1 }, "1723075200": { "opened": 1723075200, "o": 0.6003, "h": 0.6424, "l": 0.5785, "c": 0.6166, "v": 730482227.0, "qv": 445857076.4381, "taker_buy_qv": 217874668.0542, "taker_buy_valid": 1 }, "1723161600": { "opened": 1723161600, "o": 0.6166, "h": 0.6245, "l": 0.5656, "c": 0.5805, "v": 456932445.0, "qv": 270130308.9509, "taker_buy_qv": 120793309.4786, "taker_buy_valid": 1 }, "1723248000": { "opened": 1723248000, "o": 0.5805, "h": 0.6022, "l": 0.5779, "c": 0.5841, "v": 213745629.0, "qv": 126348509.7499, "taker_buy_qv": 62500622.1777, "taker_buy_valid": 1 }, "1723334400": { "opened": 1723334400, "o": 0.5841, "h": 0.5935, "l": 0.5452, "c": 0.5528, "v": 251097812.0, "qv": 143140570.7283, "taker_buy_qv": 66862934.0741, "taker_buy_valid": 1 }, "1723420800": { "opened": 1723420800, "o": 0.5528, "h": 0.5795, "l": 0.5501, "c": 0.5684, "v": 355253164.0, "qv": 201610450.8513, "taker_buy_qv": 96054583.9804, "taker_buy_valid": 1 }, "1723507200": { "opened": 1723507200, "o": 0.5683, "h": 0.5834, "l": 0.5626, "c": 0.577, "v": 252380249.0, "qv": 144615862.2374, "taker_buy_qv": 68282332.0312, "taker_buy_valid": 1 }, "1723593600": { "opened": 1723593600, "o": 0.577, "h": 0.5828, "l": 0.5641, "c": 0.5687, "v": 253532158.0, "qv": 145748123.0603, "taker_buy_qv": 67812015.5763, "taker_buy_valid": 1 }, "1723680000": { "opened": 1723680000, "o": 0.5687, "h": 0.5742, "l": 0.5504, "c": 0.5607, "v": 267098570.0, "qv": 150783279.1196, "taker_buy_qv": 67006231.9243, "taker_buy_valid": 1 }, "1723766400": { "opened": 1723766400, "o": 0.5608, "h": 0.5723, "l": 0.5535, "c": 0.5638, "v": 234628410.0, "qv": 132185236.4595, "taker_buy_qv": 57910553.4124, "taker_buy_valid": 1 }, "1723852800": { "opened": 1723852800, "o": 0.5637, "h": 0.571, "l": 0.5611, "c": 0.5665, "v": 68057519.0, "qv": 38492076.6976, "taker_buy_qv": 18081342.2174, "taker_buy_valid": 1 }, "1723939200": { "opened": 1723939200, "o": 0.5664, "h": 0.5845, "l": 0.5625, "c": 0.5631, "v": 119904362.0, "qv": 68467510.822, "taker_buy_qv": 33054610.7356, "taker_buy_valid": 1 }, "1724025600": { "opened": 1724025600, "o": 0.5631, "h": 0.6091, "l": 0.5608, "c": 0.5985, "v": 387069502.0, "qv": 226032960.1027, "taker_buy_qv": 112117078.1968, "taker_buy_valid": 1 }, "1724112000": { "opened": 1724112000, "o": 0.5984, "h": 0.615, "l": 0.5875, "c": 0.5937, "v": 276882583.0, "qv": 166939440.7429, "taker_buy_qv": 76368900.3433, "taker_buy_valid": 1 }, "1724198400": { "opened": 1724198400, "o": 0.5937, "h": 0.6056, "l": 0.584, "c": 0.5999, "v": 274275573.0, "qv": 163578491.6854, "taker_buy_qv": 75713248.8385, "taker_buy_valid": 1 }, "1724284800": { "opened": 1724284800, "o": 0.6, "h": 0.6049, "l": 0.5923, "c": 0.5976, "v": 207559419.0, "qv": 124354601.0201, "taker_buy_qv": 56974735.2326, "taker_buy_valid": 1 }, "1724371200": { "opened": 1724371200, "o": 0.5977, "h": 0.616, "l": 0.5909, "c": 0.6109, "v": 297079009.0, "qv": 178744582.077, "taker_buy_qv": 83316248.2362, "taker_buy_valid": 1 }, "1724457600": { "opened": 1724457600, "o": 0.6109, "h": 0.631, "l": 0.6043, "c": 0.6127, "v": 242435317.0, "qv": 149700821.9888, "taker_buy_qv": 73011679.1521, "taker_buy_valid": 1 }, "1724544000": { "opened": 1724544000, "o": 0.6126, "h": 0.614, "l": 0.595, "c": 0.6, "v": 163663049.0, "qv": 98701742.4595, "taker_buy_qv": 47504285.1724, "taker_buy_valid": 1 }, "1724630400": { "opened": 1724630400, "o": 0.6, "h": 0.6021, "l": 0.5782, "c": 0.5874, "v": 236874640.0, "qv": 140151881.0769, "taker_buy_qv": 62773167.8455, "taker_buy_valid": 1 }, "1724716800": { "opened": 1724716800, "o": 0.5873, "h": 0.6003, "l": 0.5528, "c": 0.5666, "v": 331644513.0, "qv": 193466113.1768, "taker_buy_qv": 89904042.6798, "taker_buy_valid": 1 }, "1724803200": { "opened": 1724803200, "o": 0.5667, "h": 0.5845, "l": 0.5558, "c": 0.5693, "v": 312994647.0, "qv": 178712747.2288, "taker_buy_qv": 83684859.6625, "taker_buy_valid": 1 }, "1724889600": { "opened": 1724889600, "o": 0.5692, "h": 0.577, "l": 0.5573, "c": 0.5619, "v": 209040650.0, "qv": 119318759.902, "taker_buy_qv": 54634318.2044, "taker_buy_valid": 1 }, "1724976000": { "opened": 1724976000, "o": 0.5618, "h": 0.5678, "l": 0.5462, "c": 0.5667, "v": 258840588.0, "qv": 144880198.221, "taker_buy_qv": 69526140.3966, "taker_buy_valid": 1 }, "1725062400": { "opened": 1725062400, "o": 0.5667, "h": 0.5721, "l": 0.5624, "c": 0.5662, "v": 67155202.0, "qv": 38071491.6847, "taker_buy_qv": 16907314.3892, "taker_buy_valid": 1 }, "1725148800": { "opened": 1725148800, "o": 0.5662, "h": 0.5667, "l": 0.5434, "c": 0.5472, "v": 121191438.0, "qv": 67240139.7845, "taker_buy_qv": 32251037.2036, "taker_buy_valid": 1 }, "1725235200": { "opened": 1725235200, "o": 0.5471, "h": 0.5688, "l": 0.5443, "c": 0.5677, "v": 174750033.0, "qv": 96910244.9205, "taker_buy_qv": 46700482.1492, "taker_buy_valid": 1 }, "1725321600": { "opened": 1725321600, "o": 0.5677, "h": 0.5724, "l": 0.5565, "c": 0.5572, "v": 179781483.0, "qv": 101678841.1744, "taker_buy_qv": 48614690.3727, "taker_buy_valid": 1 }, "1725408000": { "opened": 1725408000, "o": 0.5572, "h": 0.5648, "l": 0.5326, "c": 0.5579, "v": 272577067.0, "qv": 150462306.7639, "taker_buy_qv": 70382676.3396, "taker_buy_valid": 1 }, "1725494400": { "opened": 1725494400, "o": 0.5579, "h": 0.5598, "l": 0.5399, "c": 0.5444, "v": 213816210.0, "qv": 117601582.2975, "taker_buy_qv": 54413383.3593, "taker_buy_valid": 1 }, "1725580800": { "opened": 1725580800, "o": 0.5445, "h": 0.5473, "l": 0.5026, "c": 0.5211, "v": 382035412.0, "qv": 202224802.5433, "taker_buy_qv": 94600246.1544, "taker_buy_valid": 1 }, "1725667200": { "opened": 1725667200, "o": 0.5211, "h": 0.5329, "l": 0.5197, "c": 0.5248, "v": 82924642.0, "qv": 43681401.2204, "taker_buy_qv": 19895621.9553, "taker_buy_valid": 1 }, "1725753600": { "opened": 1725753600, "o": 0.5249, "h": 0.5316, "l": 0.5208, "c": 0.5295, "v": 67909459.0, "qv": 35793549.1403, "taker_buy_qv": 17533877.5509, "taker_buy_valid": 1 }, "1725840000": { "opened": 1725840000, "o": 0.5295, "h": 0.5431, "l": 0.5269, "c": 0.5395, "v": 168358952.0, "qv": 89651583.9404, "taker_buy_qv": 44196129.8263, "taker_buy_valid": 1 }, "1725926400": { "opened": 1725926400, "o": 0.5395, "h": 0.5428, "l": 0.5337, "c": 0.5408, "v": 135693250.0, "qv": 72985900.3095, "taker_buy_qv": 34966754.0842, "taker_buy_valid": 1 }, "1726012800": { "opened": 1726012800, "o": 0.5407, "h": 0.5413, "l": 0.5231, "c": 0.5348, "v": 187554599.0, "qv": 99961274.4973, "taker_buy_qv": 47070491.4524, "taker_buy_valid": 1 }, "1726099200": { "opened": 1726099200, "o": 0.5347, "h": 0.5884, "l": 0.5334, "c": 0.5626, "v": 380827353.0, "qv": 212290449.4507, "taker_buy_qv": 106309424.341, "taker_buy_valid": 1 }, "1726185600": { "opened": 1726185600, "o": 0.5625, "h": 0.5745, "l": 0.5556, "c": 0.5728, "v": 270151559.0, "qv": 153147135.2078, "taker_buy_qv": 78970880.6096, "taker_buy_valid": 1 }, "1726272000": { "opened": 1726272000, "o": 0.5727, "h": 0.5992, "l": 0.5704, "c": 0.5956, "v": 231500545.0, "qv": 135676017.5805, "taker_buy_qv": 67305810.4574, "taker_buy_valid": 1 }, "1726358400": { "opened": 1726358400, "o": 0.5956, "h": 0.5958, "l": 0.5686, "c": 0.5706, "v": 126437096.0, "qv": 73909574.975, "taker_buy_qv": 33428141.9495, "taker_buy_valid": 1 }, "1726444800": { "opened": 1726444800, "o": 0.5706, "h": 0.5916, "l": 0.5598, "c": 0.5866, "v": 247830927.0, "qv": 142162473.1295, "taker_buy_qv": 73344214.0357, "taker_buy_valid": 1 }, "1726531200": { "opened": 1726531200, "o": 0.5865, "h": 0.5934, "l": 0.5789, "c": 0.5839, "v": 173044465.0, "qv": 101465255.3219, "taker_buy_qv": 50324372.0231, "taker_buy_valid": 1 }, "1726617600": { "opened": 1726617600, "o": 0.5838, "h": 0.5858, "l": 0.562, "c": 0.5852, "v": 204818640.0, "qv": 117710333.4437, "taker_buy_qv": 56577089.0303, "taker_buy_valid": 1 }, "1726704000": { "opened": 1726704000, "o": 0.5852, "h": 0.5945, "l": 0.581, "c": 0.5868, "v": 222336927.0, "qv": 130488341.6623, "taker_buy_qv": 64978482.255, "taker_buy_valid": 1 }, "1726790400": { "opened": 1726790400, "o": 0.5868, "h": 0.593, "l": 0.5763, "c": 0.5851, "v": 217408757.0, "qv": 127110507.0887, "taker_buy_qv": 63318367.0272, "taker_buy_valid": 1 }, "1726876800": { "opened": 1726876800, "o": 0.5851, "h": 0.6128, "l": 0.58, "c": 0.5976, "v": 144964801.0, "qv": 86324780.7721, "taker_buy_qv": 41145292.1539, "taker_buy_valid": 1 }, "1726963200": { "opened": 1726963200, "o": 0.5977, "h": 0.6053, "l": 0.5778, "c": 0.5871, "v": 120373196.0, "qv": 71336242.2732, "taker_buy_qv": 34002157.0901, "taker_buy_valid": 1 }, "1727049600": { "opened": 1727049600, "o": 0.5871, "h": 0.596, "l": 0.5787, "c": 0.5847, "v": 161038706.0, "qv": 94683080.2949, "taker_buy_qv": 45015193.7384, "taker_buy_valid": 1 }, "1727136000": { "opened": 1727136000, "o": 0.5848, "h": 0.5927, "l": 0.5814, "c": 0.5911, "v": 169233403.0, "qv": 99334500.6533, "taker_buy_qv": 48427603.8116, "taker_buy_valid": 1 }, "1727222400": { "opened": 1727222400, "o": 0.5912, "h": 0.5957, "l": 0.5824, "c": 0.5831, "v": 179932001.0, "qv": 105934017.5679, "taker_buy_qv": 49456767.821, "taker_buy_valid": 1 }, "1727308800": { "opened": 1727308800, "o": 0.5831, "h": 0.5964, "l": 0.5739, "c": 0.5905, "v": 226481301.0, "qv": 133016574.0989, "taker_buy_qv": 63336429.5983, "taker_buy_valid": 1 }, "1727395200": { "opened": 1727395200, "o": 0.5905, "h": 0.5972, "l": 0.5824, "c": 0.5888, "v": 222819497.0, "qv": 131204198.1735, "taker_buy_qv": 62048425.1104, "taker_buy_valid": 1 }, "1727481600": { "opened": 1727481600, "o": 0.5889, "h": 0.6259, "l": 0.5856, "c": 0.6138, "v": 442520365.0, "qv": 270625181.981, "taker_buy_qv": 129277027.6486, "taker_buy_valid": 1 }, "1727568000": { "opened": 1727568000, "o": 0.6139, "h": 0.6649, "l": 0.6076, "c": 0.6412, "v": 442349596.0, "qv": 282395798.5195, "taker_buy_qv": 135125752.5603, "taker_buy_valid": 1 }, "1727654400": { "opened": 1727654400, "o": 0.6412, "h": 0.6548, "l": 0.6088, "c": 0.6114, "v": 396654376.0, "qv": 251892928.3997, "taker_buy_qv": 113281893.2621, "taker_buy_valid": 1 }, "1727740800": { "opened": 1727740800, "o": 0.6114, "h": 0.6342, "l": 0.5778, "c": 0.5967, "v": 579510147.0, "qv": 354187629.9135, "taker_buy_qv": 168911044.8711, "taker_buy_valid": 1 }, "1727827200": { "opened": 1727827200, "o": 0.5968, "h": 0.6069, "l": 0.5267, "c": 0.5383, "v": 634074670.0, "qv": 363439241.3882, "taker_buy_qv": 178052229.6196, "taker_buy_valid": 1 }, "1727913600": { "opened": 1727913600, "o": 0.5383, "h": 0.5445, "l": 0.5068, "c": 0.5217, "v": 562879573.0, "qv": 295535389.462, "taker_buy_qv": 150746204.8686, "taker_buy_valid": 1 }, "1728000000": { "opened": 1728000000, "o": 0.5218, "h": 0.539, "l": 0.51, "c": 0.534, "v": 341840613.0, "qv": 179594487.2864, "taker_buy_qv": 94367831.1557, "taker_buy_valid": 1 }, "1728086400": { "opened": 1728086400, "o": 0.534, "h": 0.5352, "l": 0.526, "c": 0.5294, "v": 107009165.0, "qv": 56840743.5621, "taker_buy_qv": 26747605.6616, "taker_buy_valid": 1 }, "1728172800": { "opened": 1728172800, "o": 0.5294, "h": 0.5372, "l": 0.5279, "c": 0.5336, "v": 90314821.0, "qv": 48080871.5717, "taker_buy_qv": 23831584.4786, "taker_buy_valid": 1 }, "1728259200": { "opened": 1728259200, "o": 0.5336, "h": 0.5459, "l": 0.5286, "c": 0.5286, "v": 246483895.0, "qv": 132839229.9698, "taker_buy_qv": 66540801.9175, "taker_buy_valid": 1 }, "1728345600": { "opened": 1728345600, "o": 0.5287, "h": 0.5358, "l": 0.5209, "c": 0.531, "v": 164201090.0, "qv": 86941550.2843, "taker_buy_qv": 41663479.5926, "taker_buy_valid": 1 }, "1728432000": { "opened": 1728432000, "o": 0.531, "h": 0.5346, "l": 0.521, "c": 0.5245, "v": 169687079.0, "qv": 89966411.8673, "taker_buy_qv": 43397628.1896, "taker_buy_valid": 1 }, "1728518400": { "opened": 1728518400, "o": 0.5245, "h": 0.545, "l": 0.5228, "c": 0.5305, "v": 267008101.0, "qv": 141944030.2263, "taker_buy_qv": 70430956.7315, "taker_buy_valid": 1 }, "1728604800": { "opened": 1728604800, "o": 0.5305, "h": 0.5419, "l": 0.5296, "c": 0.5388, "v": 196729073.0, "qv": 105654597.4571, "taker_buy_qv": 50867412.2191, "taker_buy_valid": 1 }, "1728691200": { "opened": 1728691200, "o": 0.5387, "h": 0.5432, "l": 0.5353, "c": 0.5393, "v": 83887179.0, "qv": 45255241.1267, "taker_buy_qv": 22242609.2485, "taker_buy_valid": 1 }, "1728777600": { "opened": 1728777600, "o": 0.5393, "h": 0.5395, "l": 0.5252, "c": 0.5321, "v": 94059459.0, "qv": 50039757.4125, "taker_buy_qv": 23662237.1362, "taker_buy_valid": 1 }, "1728864000": { "opened": 1728864000, "o": 0.5321, "h": 0.5524, "l": 0.5282, "c": 0.5483, "v": 219397937.0, "qv": 118828175.9496, "taker_buy_qv": 59588594.2737, "taker_buy_valid": 1 }, "1728950400": { "opened": 1728950400, "o": 0.5484, "h": 0.5556, "l": 0.5315, "c": 0.5417, "v": 283568637.0, "qv": 154044066.4528, "taker_buy_qv": 71435719.7262, "taker_buy_valid": 1 }, "1729036800": { "opened": 1729036800, "o": 0.5417, "h": 0.5538, "l": 0.5375, "c": 0.5482, "v": 222285502.0, "qv": 121260012.753, "taker_buy_qv": 58648630.7303, "taker_buy_valid": 1 }, "1729123200": { "opened": 1729123200, "o": 0.5481, "h": 0.5666, "l": 0.5419, "c": 0.5441, "v": 312103613.0, "qv": 172709637.0481, "taker_buy_qv": 82829618.0597, "taker_buy_valid": 1 }, "1729209600": { "opened": 1729209600, "o": 0.5441, "h": 0.5532, "l": 0.5397, "c": 0.5465, "v": 219767509.0, "qv": 120070174.4039, "taker_buy_qv": 57800254.56, "taker_buy_valid": 1 }, "1729296000": { "opened": 1729296000, "o": 0.5465, "h": 0.55, "l": 0.5406, "c": 0.544, "v": 90144479.0, "qv": 49148150.6861, "taker_buy_qv": 21719904.8829, "taker_buy_valid": 1 }, "1729382400": { "opened": 1729382400, "o": 0.544, "h": 0.549, "l": 0.5366, "c": 0.5482, "v": 117461950.0, "qv": 63742631.6173, "taker_buy_qv": 29920468.8305, "taker_buy_valid": 1 }, "1729468800": { "opened": 1729468800, "o": 0.5482, "h": 0.5608, "l": 0.5409, "c": 0.5449, "v": 283328526.0, "qv": 155854758.1834, "taker_buy_qv": 72303829.7852, "taker_buy_valid": 1 }, "1729555200": { "opened": 1729555200, "o": 0.5449, "h": 0.5498, "l": 0.5291, "c": 0.5339, "v": 250206589.0, "qv": 134413329.191, "taker_buy_qv": 67043904.6851, "taker_buy_valid": 1 }, "1729641600": { "opened": 1729641600, "o": 0.5338, "h": 0.5341, "l": 0.5117, "c": 0.5258, "v": 211146628.0, "qv": 110819607.6545, "taker_buy_qv": 54770320.7615, "taker_buy_valid": 1 }, "1729728000": { "opened": 1729728000, "o": 0.5259, "h": 0.5338, "l": 0.5241, "c": 0.532, "v": 195840193.0, "qv": 103669635.7471, "taker_buy_qv": 49139027.1073, "taker_buy_valid": 1 }, "1729814400": { "opened": 1729814400, "o": 0.532, "h": 0.5322, "l": 0.486, "c": 0.5022, "v": 350905027.0, "qv": 180198092.5499, "taker_buy_qv": 85634737.8224, "taker_buy_valid": 1 }, "1729900800": { "opened": 1729900800, "o": 0.5022, "h": 0.5154, "l": 0.4989, "c": 0.5134, "v": 121828009.0, "qv": 62068050.7443, "taker_buy_qv": 29130688.1516, "taker_buy_valid": 1 }, "1729987200": { "opened": 1729987200, "o": 0.5135, "h": 0.518, "l": 0.5108, "c": 0.5168, "v": 65734998.0, "qv": 33824741.5139, "taker_buy_qv": 16157119.5991, "taker_buy_valid": 1 }, "1730073600": { "opened": 1730073600, "o": 0.5168, "h": 0.5217, "l": 0.5113, "c": 0.5195, "v": 159504690.0, "qv": 82504218.5324, "taker_buy_qv": 38181101.945, "taker_buy_valid": 1 }, "1730160000": { "opened": 1730160000, "o": 0.5195, "h": 0.5305, "l": 0.5185, "c": 0.5284, "v": 220863830.0, "qv": 116080622.9275, "taker_buy_qv": 57486685.1612, "taker_buy_valid": 1 }, "1730246400": { "opened": 1730246400, "o": 0.5285, "h": 0.5285, "l": 0.5194, "c": 0.5229, "v": 177555669.0, "qv": 92996879.94, "taker_buy_qv": 44416523.3765, "taker_buy_valid": 1 }, "1730332800": { "opened": 1730332800, "o": 0.5229, "h": 0.5238, "l": 0.5031, "c": 0.5095, "v": 195063825.0, "qv": 100337235.6703, "taker_buy_qv": 46868633.195, "taker_buy_valid": 1 }, "1730419200": { "opened": 1730419200, "o": 0.5096, "h": 0.5244, "l": 0.5025, "c": 0.5131, "v": 277144347.0, "qv": 143027276.6229, "taker_buy_qv": 69522066.7997, "taker_buy_valid": 1 }, "1730505600": { "opened": 1730505600, "o": 0.513, "h": 0.516, "l": 0.5063, "c": 0.5103, "v": 68679320.0, "qv": 35113233.8082, "taker_buy_qv": 15912053.1349, "taker_buy_valid": 1 }, "1730592000": { "opened": 1730592000, "o": 0.5103, "h": 0.5111, "l": 0.4917, "c": 0.503, "v": 176012483.0, "qv": 87962652.7113, "taker_buy_qv": 41651107.2569, "taker_buy_valid": 1 }, "1730678400": { "opened": 1730678400, "o": 0.503, "h": 0.5147, "l": 0.4957, "c": 0.5035, "v": 211259474.0, "qv": 107079103.2573, "taker_buy_qv": 46306752.3147, "taker_buy_valid": 1 }, "1730764800": { "opened": 1730764800, "o": 0.5035, "h": 0.5191, "l": 0.5019, "c": 0.514, "v": 190711816.0, "qv": 97415686.7577, "taker_buy_qv": 47384097.7526, "taker_buy_valid": 1 }, "1730851200": { "opened": 1730851200, "o": 0.514, "h": 0.5469, "l": 0.514, "c": 0.5418, "v": 452294069.0, "qv": 241408146.257, "taker_buy_qv": 118338834.8027, "taker_buy_valid": 1 }, "1730937600": { "opened": 1730937600, "o": 0.5418, "h": 0.5785, "l": 0.5377, "c": 0.5556, "v": 348528218.0, "qv": 193108808.9942, "taker_buy_qv": 94378168.6309, "taker_buy_valid": 1 }, "1731024000": { "opened": 1731024000, "o": 0.5556, "h": 0.56, "l": 0.5413, "c": 0.5537, "v": 261155203.0, "qv": 143790365.5543, "taker_buy_qv": 65447358.3893, "taker_buy_valid": 1 }, "1731110400": { "opened": 1731110400, "o": 0.5537, "h": 0.562, "l": 0.5436, "c": 0.5593, "v": 230978970.0, "qv": 127417352.0794, "taker_buy_qv": 58524287.691, "taker_buy_valid": 1 }, "1731196800": { "opened": 1731196800, "o": 0.5592, "h": 0.6187, "l": 0.5555, "c": 0.5884, "v": 712821995.0, "qv": 420968960.3954, "taker_buy_qv": 213138951.9453, "taker_buy_valid": 1 }, "1731283200": { "opened": 1731283200, "o": 0.5885, "h": 0.633, "l": 0.5703, "c": 0.6207, "v": 661084405.0, "qv": 395399037.3729, "taker_buy_qv": 189309660.6061, "taker_buy_valid": 1 }, "1731369600": { "opened": 1731369600, "o": 0.6208, "h": 0.7398, "l": 0.5968, "c": 0.704, "v": 1776854012.0, "qv": 1176494232.7575, "taker_buy_qv": 593458478.9521, "taker_buy_valid": 1 }, "1731456000": { "opened": 1731456000, "o": 0.7042, "h": 0.748, "l": 0.64, "c": 0.6898, "v": 1208545721.0, "qv": 832627297.3654, "taker_buy_qv": 412809414.6328, "taker_buy_valid": 1 }, "1731542400": { "opened": 1731542400, "o": 0.6897, "h": 0.8473, "l": 0.6822, "c": 0.7736, "v": 1349353792.0, "qv": 1007947938.2256, "taker_buy_qv": 502500336.7916, "taker_buy_valid": 1 }, "1731628800": { "opened": 1731628800, "o": 0.7736, "h": 0.9279, "l": 0.7704, "c": 0.8922, "v": 1413430891.0, "qv": 1204261039.4699, "taker_buy_qv": 612148620.5869, "taker_buy_valid": 1 }, "1731715200": { "opened": 1731715200, "o": 0.8921, "h": 1.2698, "l": 0.8778, "c": 1.1209, "v": 2373030780.0, "qv": 2568822464.7048, "taker_buy_qv": 1312273056.0263, "taker_buy_valid": 1 }, "1731801600": { "opened": 1731801600, "o": 1.1208, "h": 1.1603, "l": 1.0026, "c": 1.0543, "v": 1245814358.0, "qv": 1332901319.8997, "taker_buy_qv": 657681935.7748, "taker_buy_valid": 1 }, "1731888000": { "opened": 1731888000, "o": 1.0545, "h": 1.1865, "l": 1.0543, "c": 1.1137, "v": 941344489.0, "qv": 1064978324.571, "taker_buy_qv": 528481458.2474, "taker_buy_valid": 1 }, "1731974400": { "opened": 1731974400, "o": 1.1138, "h": 1.148, "l": 1.0688, "c": 1.1003, "v": 562678894.0, "qv": 619965971.0097, "taker_buy_qv": 297080347.9989, "taker_buy_valid": 1 }, "1732060800": { "opened": 1732060800, "o": 1.1004, "h": 1.151, "l": 1.0556, "c": 1.1041, "v": 609804658.0, "qv": 673862209.4399, "taker_buy_qv": 335807405.3517, "taker_buy_valid": 1 }, "1732147200": { "opened": 1732147200, "o": 1.1042, "h": 1.2643, "l": 1.0774, "c": 1.247, "v": 1050788977.0, "qv": 1211740794.9622, "taker_buy_qv": 600614779.2029, "taker_buy_valid": 1 }, "1732233600": { "opened": 1732233600, "o": 1.2471, "h": 1.5, "l": 1.247, "c": 1.4726, "v": 1597772473.98, "qv": 2243532362.048237, "taker_buy_qv": 1116533176.083379, "taker_buy_valid": 1 }, "1732320000": { "opened": 1732320000, "o": 1.4726, "h": 1.63, "l": 1.4033, "c": 1.4685, "v": 1243933645.71, "qv": 1907103196.374523, "taker_buy_qv": 949419553.646239, "taker_buy_valid": 1 }, "1732406400": { "opened": 1732406400, "o": 1.4686, "h": 1.513, "l": 1.2775, "c": 1.4331, "v": 960628070.0, "qv": 1339319912.6698, "taker_buy_qv": 634771758.2064, "taker_buy_valid": 1 }, "1732492800": { "opened": 1732492800, "o": 1.4334, "h": 1.5393, "l": 1.355, "c": 1.4142, "v": 912385354.0, "qv": 1323332053.1164, "taker_buy_qv": 639476136.423, "taker_buy_valid": 1 }, "1732579200": { "opened": 1732579200, "o": 1.4142, "h": 1.4588, "l": 1.2833, "c": 1.3984, "v": 777417208.0, "qv": 1068658916.8656, "taker_buy_qv": 528447447.9399, "taker_buy_valid": 1 }, "1732665600": { "opened": 1732665600, "o": 1.3984, "h": 1.5217, "l": 1.3524, "c": 1.4696, "v": 594887636.0, "qv": 858258348.0475, "taker_buy_qv": 415132146.267, "taker_buy_valid": 1 }, "1732752000": { "opened": 1732752000, "o": 1.4696, "h": 1.5465, "l": 1.4292, "c": 1.5421, "v": 440541778.0, "qv": 649688261.1702, "taker_buy_qv": 320594236.599, "taker_buy_valid": 1 }, "1732838400": { "opened": 1732838400, "o": 1.542, "h": 1.8149, "l": 1.5233, "c": 1.8006, "v": 1055874162.77, "qv": 1761609239.793645, "taker_buy_qv": 887711547.773234, "taker_buy_valid": 1 }, "1732924800": { "opened": 1732924800, "o": 1.8005, "h": 1.9575, "l": 1.7635, "c": 1.9513, "v": 1118556534.97, "qv": 2096903381.533929, "taker_buy_qv": 1052960596.519749, "taker_buy_valid": 1 }, "1733011200": { "opened": 1733011200, "o": 1.9514, "h": 2.35, "l": 1.8475, "c": 2.2937, "v": 1171510986.43, "qv": 2385698260.929747, "taker_buy_qv": 1236259569.436079, "taker_buy_valid": 1 }, "1733097600": { "opened": 1733097600, "o": 2.2937, "h": 2.8723, "l": 2.2011, "c": 2.7245, "v": 2543716698.49, "qv": 6398460707.914024, "taker_buy_qv": 3232097873.660844, "taker_buy_valid": 1 }, "1733184000": { "opened": 1733184000, "o": 2.7244, "h": 2.9092, "l": 2.25, "c": 2.5102, "v": 1955605237.21, "qv": 5069619948.336822, "taker_buy_qv": 2526194431.845822, "taker_buy_valid": 1 }, "1733270400": { "opened": 1733270400, "o": 2.5103, "h": 2.68, "l": 2.28, "c": 2.3574, "v": 1127878148.0, "qv": 2806170530.8602, "taker_buy_qv": 1362070839.7629, "taker_buy_valid": 1 }, "1733356800": { "opened": 1733356800, "o": 2.3574, "h": 2.4942, "l": 2.1743, "c": 2.2446, "v": 1095218093.0, "qv": 2553726598.6946, "taker_buy_qv": 1259397824.8715, "taker_buy_valid": 1 }, "1733443200": { "opened": 1733443200, "o": 2.2445, "h": 2.4637, "l": 2.2252, "c": 2.4257, "v": 671195786.0, "qv": 1570287414.952, "taker_buy_qv": 780595326.9484, "taker_buy_valid": 1 }, "1733529600": { "opened": 1733529600, "o": 2.4257, "h": 2.6196, "l": 2.384, "c": 2.6099, "v": 541326545.0, "qv": 1345487946.9721, "taker_buy_qv": 667975874.0639, "taker_buy_valid": 1 }, "1733616000": { "opened": 1733616000, "o": 2.6099, "h": 2.6469, "l": 2.4843, "c": 2.6013, "v": 456273582.0, "qv": 1172409461.2909, "taker_buy_qv": 582826814.7006, "taker_buy_valid": 1 }, "1733702400": { "opened": 1733702400, "o": 2.6013, "h": 2.6076, "l": 2.0012, "c": 2.2124, "v": 991793616.0, "qv": 2321117255.8532, "taker_buy_qv": 1138321498.0457, "taker_buy_valid": 1 }, "1733788800": { "opened": 1733788800, "o": 2.2124, "h": 2.42, "l": 1.9, "c": 2.3709, "v": 1376683984.0, "qv": 2974339782.9316, "taker_buy_qv": 1472913790.7376, "taker_buy_valid": 1 }, "1733875200": { "opened": 1733875200, "o": 2.3708, "h": 2.4703, "l": 2.2303, "c": 2.3941, "v": 696138801.0, "qv": 1644764788.996, "taker_buy_qv": 804653332.4011, "taker_buy_valid": 1 }, "1733961600": { "opened": 1733961600, "o": 2.3942, "h": 2.484, "l": 2.308, "c": 2.3384, "v": 528351934.0, "qv": 1271981639.9824, "taker_buy_qv": 620507544.2488, "taker_buy_valid": 1 }, "1734048000": { "opened": 1734048000, "o": 2.3385, "h": 2.4788, "l": 2.284, "c": 2.4217, "v": 468083967.0, "qv": 1118328085.7842, "taker_buy_qv": 550329815.1275, "taker_buy_valid": 1 }, "1734134400": { "opened": 1734134400, "o": 2.4218, "h": 2.5319, "l": 2.3548, "c": 2.4005, "v": 347447120.0, "qv": 846025555.0811, "taker_buy_qv": 418962119.4576, "taker_buy_valid": 1 }, "1734220800": { "opened": 1734220800, "o": 2.4006, "h": 2.473, "l": 2.3677, "c": 2.4469, "v": 275970977.0, "qv": 666829508.9957, "taker_buy_qv": 324380135.7603, "taker_buy_valid": 1 }, "1734307200": { "opened": 1734307200, "o": 2.447, "h": 2.5872, "l": 2.3333, "c": 2.4841, "v": 603893921.0, "qv": 1484486729.0995, "taker_buy_qv": 733300540.1987, "taker_buy_valid": 1 }, "1734393600": { "opened": 1734393600, "o": 2.4842, "h": 2.7281, "l": 2.4401, "c": 2.5673, "v": 745688394.0, "qv": 1939849488.1879, "taker_buy_qv": 991961609.6925, "taker_buy_valid": 1 }, "1734480000": { "opened": 1734480000, "o": 2.5672, "h": 2.5921, "l": 2.2478, "c": 2.3103, "v": 759860891.0, "qv": 1865326386.8297, "taker_buy_qv": 914168422.3019, "taker_buy_valid": 1 }, "1734566400": { "opened": 1734566400, "o": 2.3102, "h": 2.4317, "l": 2.1595, "c": 2.239, "v": 811210695.0, "qv": 1861735899.8107, "taker_buy_qv": 904116557.155, "taker_buy_valid": 1 }, "1734652800": { "opened": 1734652800, "o": 2.2391, "h": 2.355, "l": 1.9601, "c": 2.2793, "v": 1110347016.0, "qv": 2413652844.3876, "taker_buy_qv": 1187930319.6384, "taker_buy_valid": 1 }, "1734739200": { "opened": 1734739200, "o": 2.2793, "h": 2.3858, "l": 2.1915, "c": 2.238, "v": 451599864.0, "qv": 1028141511.9217, "taker_buy_qv": 496033866.995, "taker_buy_valid": 1 }, "1734825600": { "opened": 1734825600, "o": 2.2379, "h": 2.2938, "l": 2.1604, "c": 2.2031, "v": 310318499.0, "qv": 691300978.408, "taker_buy_qv": 340111247.4974, "taker_buy_valid": 1 }, "1734912000": { "opened": 1734912000, "o": 2.2032, "h": 2.2789, "l": 2.1308, "c": 2.2617, "v": 388820902.0, "qv": 853238655.7111, "taker_buy_qv": 414571729.6873, "taker_buy_valid": 1 }, "1734998400": { "opened": 1734998400, "o": 2.2616, "h": 2.3507, "l": 2.2138, "c": 2.3238, "v": 249021066.0, "qv": 569493372.0705, "taker_buy_qv": 269742976.753, "taker_buy_valid": 1 }, "1735084800": { "opened": 1735084800, "o": 2.3238, "h": 2.3325, "l": 2.2615, "c": 2.2973, "v": 162014998.0, "qv": 371772271.3074, "taker_buy_qv": 172326908.8555, "taker_buy_valid": 1 }, "1735171200": { "opened": 1735171200, "o": 2.2973, "h": 2.3164, "l": 2.1277, "c": 2.1559, "v": 266397920.0, "qv": 584690463.4899, "taker_buy_qv": 273228177.4267, "taker_buy_valid": 1 }, "1735257600": { "opened": 1735257600, "o": 2.1559, "h": 2.2379, "l": 2.1149, "c": 2.1466, "v": 254236575.0, "qv": 552171658.2544, "taker_buy_qv": 259770392.123, "taker_buy_valid": 1 }, "1735344000": { "opened": 1735344000, "o": 2.1467, "h": 2.2076, "l": 2.1343, "c": 2.1843, "v": 106144470.0, "qv": 230698893.1437, "taker_buy_qv": 107753451.4456, "taker_buy_valid": 1 }, "1735430400": { "opened": 1735430400, "o": 2.1843, "h": 2.1976, "l": 2.0711, "c": 2.0942, "v": 129587392.0, "qv": 277622074.0076, "taker_buy_qv": 122967669.9854, "taker_buy_valid": 1 }, "1735516800": { "opened": 1735516800, "o": 2.0941, "h": 2.1526, "l": 1.9954, "c": 2.0587, "v": 326304793.0, "qv": 674750374.331, "taker_buy_qv": 318021822.6276, "taker_buy_valid": 1 }, "1735603200": { "opened": 1735603200, "o": 2.0587, "h": 2.1491, "l": 2.0126, "c": 2.0836, "v": 202867597.0, "qv": 421967928.6518, "taker_buy_qv": 198358445.4894, "taker_buy_valid": 1 }, "1735689600": { "opened": 1735689600, "o": 2.0836, "h": 2.3545, "l": 2.0811, "c": 2.3328, "v": 340770274.0, "qv": 760832060.3151, "taker_buy_qv": 385505187.5409, "taker_buy_valid": 1 }, "1735776000": { "opened": 1735776000, "o": 2.3329, "h": 2.4522, "l": 2.3297, "c": 2.4024, "v": 361196381.0, "qv": 865949775.7157, "taker_buy_qv": 422542683.7391, "taker_buy_valid": 1 }, "1735862400": { "opened": 1735862400, "o": 2.4024, "h": 2.4798, "l": 2.3966, "c": 2.4547, "v": 233672728.0, "qv": 569422075.2811, "taker_buy_qv": 281915201.2595, "taker_buy_valid": 1 }, "1735948800": { "opened": 1735948800, "o": 2.4546, "h": 2.509, "l": 2.3999, "c": 2.4201, "v": 179793926.0, "qv": 440309558.1877, "taker_buy_qv": 226298612.3335, "taker_buy_valid": 1 }, "1736035200": { "opened": 1736035200, "o": 2.4201, "h": 2.4285, "l": 2.3273, "c": 2.3994, "v": 155537860.0, "qv": 370016358.6036, "taker_buy_qv": 178995628.6171, "taker_buy_valid": 1 }, "1736121600": { "opened": 1736121600, "o": 2.3993, "h": 2.4584, "l": 2.3674, "c": 2.42, "v": 194293277.0, "qv": 468861826.3566, "taker_buy_qv": 233565957.3351, "taker_buy_valid": 1 }, "1736208000": { "opened": 1736208000, "o": 2.42, "h": 2.4683, "l": 2.2572, "c": 2.2712, "v": 342477338.0, "qv": 806352782.1044, "taker_buy_qv": 384286875.4551, "taker_buy_valid": 1 }, "1736294400": { "opened": 1736294400, "o": 2.2712, "h": 2.3986, "l": 2.2001, "c": 2.3731, "v": 401036029.0, "qv": 926470982.8333, "taker_buy_qv": 457806836.4431, "taker_buy_valid": 1 }, "1736380800": { "opened": 1736380800, "o": 2.373, "h": 2.3956, "l": 2.2351, "c": 2.2722, "v": 294585086.0, "qv": 679791974.642, "taker_buy_qv": 330873563.9827, "taker_buy_valid": 1 }, "1736467200": { "opened": 1736467200, "o": 2.2722, "h": 2.3699, "l": 2.2465, "c": 2.3414, "v": 248018278.0, "qv": 570867396.723, "taker_buy_qv": 284190360.4484, "taker_buy_valid": 1 }, "1736553600": { "opened": 1736553600, "o": 2.3414, "h": 2.6036, "l": 2.3249, "c": 2.5764, "v": 349172496.0, "qv": 860275796.7852, "taker_buy_qv": 431462023.8134, "taker_buy_valid": 1 }, "1736640000": { "opened": 1736640000, "o": 2.5764, "h": 2.5835, "l": 2.47, "c": 2.5046, "v": 222912333.0, "qv": 561787996.9803, "taker_buy_qv": 274693060.8611, "taker_buy_valid": 1 }, "1736726400": { "opened": 1736726400, "o": 2.5045, "h": 2.5634, "l": 2.3297, "c": 2.5232, "v": 515356746.0, "qv": 1264512280.7045, "taker_buy_qv": 634762394.3991, "taker_buy_valid": 1 }, "1736812800": { "opened": 1736812800, "o": 2.5232, "h": 2.7, "l": 2.5126, "c": 2.6673, "v": 397227342.0, "qv": 1032281639.4498, "taker_buy_qv": 520816749.8642, "taker_buy_valid": 1 }, "1736899200": { "opened": 1736899200, "o": 2.6673, "h": 3.2, "l": 2.6492, "c": 3.1429, "v": 1062630122.23, "qv": 3077399206.080279, "taker_buy_qv": 1587665774.318337, "taker_buy_valid": 1 }, "1736985600": { "opened": 1736985600, "o": 3.143, "h": 3.4, "l": 2.9228, "c": 3.2451, "v": 1110371222.2, "qv": 3552620342.311679, "taker_buy_qv": 1795860202.707479, "taker_buy_valid": 1 }, "1737072000": { "opened": 1737072000, "o": 3.245, "h": 3.3544, "l": 3.1758, "c": 3.2922, "v": 529933494.0, "qv": 1732354391.4355, "taker_buy_qv": 837031735.9802, "taker_buy_valid": 1 }, "1737158400": { "opened": 1737158400, "o": 3.2923, "h": 3.2996, "l": 3.058, "c": 3.2697, "v": 458088944.0, "qv": 1458009309.0717, "taker_buy_qv": 705255693.7778, "taker_buy_valid": 1 }, "1737244800": { "opened": 1737244800, "o": 3.2697, "h": 3.2929, "l": 2.8277, "c": 2.9587, "v": 663328805.0, "qv": 2059430331.7526, "taker_buy_qv": 912980838.4607, "taker_buy_valid": 1 }, "1737331200": { "opened": 1737331200, "o": 2.9586, "h": 3.3695, "l": 2.909, "c": 3.1053, "v": 838761258.0, "qv": 2662458999.8704, "taker_buy_qv": 1306434012.0448, "taker_buy_valid": 1 }, "1737417600": { "opened": 1737417600, "o": 3.1053, "h": 3.246, "l": 3.0124, "c": 3.1738, "v": 376423502.0, "qv": 1176436619.5296, "taker_buy_qv": 577794116.2295, "taker_buy_valid": 1 }, "1737504000": { "opened": 1737504000, "o": 3.1739, "h": 3.2854, "l": 3.1237, "c": 3.1803, "v": 291761274.0, "qv": 933005266.3769, "taker_buy_qv": 468329022.5312, "taker_buy_valid": 1 }, "1737590400": { "opened": 1737590400, "o": 3.1802, "h": 3.1868, "l": 3.0374, "c": 3.1194, "v": 305314846.0, "qv": 951855494.0834, "taker_buy_qv": 472071948.9241, "taker_buy_valid": 1 }, "1737676800": { "opened": 1737676800, "o": 3.1194, "h": 3.2031, "l": 3.055, "c": 3.1009, "v": 232626964.0, "qv": 731330547.6169, "taker_buy_qv": 371172588.8893, "taker_buy_valid": 1 }, "1737763200": { "opened": 1737763200, "o": 3.1008, "h": 3.1446, "l": 3.0784, "c": 3.108, "v": 99489857.0, "qv": 310069024.4943, "taker_buy_qv": 150913578.4148, "taker_buy_valid": 1 }, "1737849600": { "opened": 1737849600, "o": 3.1079, "h": 3.1443, "l": 3.0115, "c": 3.0223, "v": 128937813.0, "qv": 399929472.8279, "taker_buy_qv": 183283942.0887, "taker_buy_valid": 1 }, "1737936000": { "opened": 1737936000, "o": 3.0222, "h": 3.0587, "l": 2.6559, "c": 3.0552, "v": 660056174.0, "qv": 1900074942.1515, "taker_buy_qv": 932990486.1409, "taker_buy_valid": 1 }, "1738022400": { "opened": 1738022400, "o": 3.0552, "h": 3.214, "l": 3.0062, "c": 3.0572, "v": 369470786.0, "qv": 1152177187.4389, "taker_buy_qv": 573643111.7222, "taker_buy_valid": 1 }, "1738108800": { "opened": 1738108800, "o": 3.0572, "h": 3.1363, "l": 2.9673, "c": 3.0683, "v": 254756655.0, "qv": 781733902.2928, "taker_buy_qv": 395974250.8385, "taker_buy_valid": 1 }, "1738195200": { "opened": 1738195200, "o": 3.0683, "h": 3.1544, "l": 3.0466, "c": 3.1276, "v": 173143314.0, "qv": 539405335.0565, "taker_buy_qv": 264684482.5614, "taker_buy_valid": 1 }, "1738281600": { "opened": 1738281600, "o": 3.1276, "h": 3.1333, "l": 3.003, "c": 3.0361, "v": 162235322.0, "qv": 498266349.8299, "taker_buy_qv": 255224444.4982, "taker_buy_valid": 1 }, "1738368000": { "opened": 1738368000, "o": 3.0361, "h": 3.0727, "l": 2.8281, "c": 2.8778, "v": 173601404.0, "qv": 514185531.7884, "taker_buy_qv": 244481022.3146, "taker_buy_valid": 1 }, "1738454400": { "opened": 1738454400, "o": 2.8779, "h": 2.9559, "l": 2.4603, "c": 2.58, "v": 684089012.0, "qv": 1833042745.5623, "taker_buy_qv": 885006286.2556, "taker_buy_valid": 1 }, "1738540800": { "opened": 1738540800, "o": 2.5801, "h": 2.7814, "l": 1.7711, "c": 2.7001, "v": 1866758972.0, "qv": 4362783819.6807, "taker_buy_qv": 2144743382.0534, "taker_buy_valid": 1 }, "1738627200": { "opened": 1738627200, "o": 2.7, "h": 2.7874, "l": 2.4209, "c": 2.5274, "v": 621552965.0, "qv": 1611405680.33, "taker_buy_qv": 786033247.0797, "taker_buy_valid": 1 }, "1738713600": { "opened": 1738713600, "o": 2.5275, "h": 2.5692, "l": 2.3384, "c": 2.381, "v": 338815093.0, "qv": 835666325.0093, "taker_buy_qv": 406097698.1754, "taker_buy_valid": 1 }, "1738800000": { "opened": 1738800000, "o": 2.381, "h": 2.4699, "l": 2.2772, "c": 2.325, "v": 322896937.0, "qv": 765674914.4537, "taker_buy_qv": 374879168.7751, "taker_buy_valid": 1 }, "1738886400": { "opened": 1738886400, "o": 2.3251, "h": 2.542, "l": 2.2655, "c": 2.3968, "v": 447487945.0, "qv": 1081213105.8638, "taker_buy_qv": 532341867.1087, "taker_buy_valid": 1 }, "1738972800": { "opened": 1738972800, "o": 2.3969, "h": 2.4372, "l": 2.3506, "c": 2.419, "v": 154717204.0, "qv": 371554857.0273, "taker_buy_qv": 185503788.4667, "taker_buy_valid": 1 }, "1739059200": { "opened": 1739059200, "o": 2.419, "h": 2.5079, "l": 2.3113, "c": 2.3928, "v": 204205603.0, "qv": 493229868.4024, "taker_buy_qv": 242504200.8348, "taker_buy_valid": 1 }, "1739145600": { "opened": 1739145600, "o": 2.3928, "h": 2.4733, "l": 2.3235, "c": 2.4237, "v": 207257933.0, "qv": 498991376.0799, "taker_buy_qv": 251850787.3536, "taker_buy_valid": 1 }, "1739232000": { "opened": 1739232000, "o": 2.4238, "h": 2.529, "l": 2.3708, "c": 2.4131, "v": 248182176.0, "qv": 610136390.0508, "taker_buy_qv": 307404726.5371, "taker_buy_valid": 1 }, "1739318400": { "opened": 1739318400, "o": 2.413, "h": 2.4962, "l": 2.3323, "c": 2.4734, "v": 227957636.0, "qv": 549253249.7923, "taker_buy_qv": 275874355.8942, "taker_buy_valid": 1 }, "1739404800": { "opened": 1739404800, "o": 2.4734, "h": 2.6061, "l": 2.4154, "c": 2.5599, "v": 212478703.0, "qv": 527319051.3815, "taker_buy_qv": 262862917.0583, "taker_buy_valid": 1 }, "1739491200": { "opened": 1739491200, "o": 2.56, "h": 2.8356, "l": 2.53, "c": 2.7384, "v": 407541122.0, "qv": 1099747748.5297, "taker_buy_qv": 558746250.594, "taker_buy_valid": 1 }, "1739577600": { "opened": 1739577600, "o": 2.7384, "h": 2.8335, "l": 2.713, "c": 2.7619, "v": 184181907.0, "qv": 512007575.2376, "taker_buy_qv": 254510769.2375, "taker_buy_valid": 1 }, "1739664000": { "opened": 1739664000, "o": 2.7619, "h": 2.8054, "l": 2.6879, "c": 2.7283, "v": 132387997.0, "qv": 364119985.9186, "taker_buy_qv": 170050945.4324, "taker_buy_valid": 1 }, "1739750400": { "opened": 1739750400, "o": 2.7283, "h": 2.7648, "l": 2.6075, "c": 2.6599, "v": 212813356.0, "qv": 569177522.7938, "taker_buy_qv": 274292247.2483, "taker_buy_valid": 1 }, "1739836800": { "opened": 1739836800, "o": 2.6599, "h": 2.6699, "l": 2.4693, "c": 2.5628, "v": 227170019.0, "qv": 582472946.2462, "taker_buy_qv": 282463541.3288, "taker_buy_valid": 1 }, "1739923200": { "opened": 1739923200, "o": 2.5629, "h": 2.747, "l": 2.5121, "c": 2.7378, "v": 208222691.0, "qv": 545032758.8183, "taker_buy_qv": 277755837.4483, "taker_buy_valid": 1 }, "1740009600": { "opened": 1740009600, "o": 2.7378, "h": 2.749, "l": 2.6671, "c": 2.6877, "v": 161213675.0, "qv": 435621246.1541, "taker_buy_qv": 219177503.6063, "taker_buy_valid": 1 }, "1740096000": { "opened": 1740096000, "o": 2.6878, "h": 2.716, "l": 2.5076, "c": 2.5721, "v": 257754207.0, "qv": 674793413.9233, "taker_buy_qv": 328549097.7542, "taker_buy_valid": 1 }, "1740182400": { "opened": 1740182400, "o": 2.5722, "h": 2.6099, "l": 2.5505, "c": 2.574, "v": 92516652.0, "qv": 238844803.0007, "taker_buy_qv": 110869708.0615, "taker_buy_valid": 1 }, "1740268800": { "opened": 1740268800, "o": 2.574, "h": 2.6016, "l": 2.5201, "c": 2.5763, "v": 91398009.0, "qv": 234022514.1027, "taker_buy_qv": 111904151.4748, "taker_buy_valid": 1 }, "1740355200": { "opened": 1740355200, "o": 2.5763, "h": 2.609, "l": 2.2336, "c": 2.2783, "v": 351034781.0, "qv": 849040644.8015, "taker_buy_qv": 401686487.9423, "taker_buy_valid": 1 }, "1740441600": { "opened": 1740441600, "o": 2.2784, "h": 2.3663, "l": 2.0637, "c": 2.3222, "v": 762421577.0, "qv": 1687911041.6206, "taker_buy_qv": 840317371.0039, "taker_buy_valid": 1 }, "1740528000": { "opened": 1740528000, "o": 2.3222, "h": 2.3314, "l": 2.1507, "c": 2.1982, "v": 364125565.0, "qv": 817894826.1718, "taker_buy_qv": 388990998.6499, "taker_buy_valid": 1 }, "1740614400": { "opened": 1740614400, "o": 2.1983, "h": 2.2577, "l": 2.1453, "c": 2.1985, "v": 229741926.0, "qv": 505961815.8416, "taker_buy_qv": 254213325.9398, "taker_buy_valid": 1 }, "1740700800": { "opened": 1740700800, "o": 2.1985, "h": 2.2017, "l": 1.951, "c": 2.1453, "v": 463166339.0, "qv": 957869589.5801, "taker_buy_qv": 467851252.923, "taker_buy_valid": 1 }, "1740787200": { "opened": 1740787200, "o": 2.1454, "h": 2.2199, "l": 2.1214, "c": 2.1916, "v": 145588191.0, "qv": 316213252.1932, "taker_buy_qv": 147488691.8189, "taker_buy_valid": 1 }, "1740873600": { "opened": 1740873600, "o": 2.1917, "h": 2.999, "l": 2.1735, "c": 2.9396, "v": 806955619.0, "qv": 2163390347.287, "taker_buy_qv": 1102856444.3514, "taker_buy_valid": 1 }, "1740960000": { "opened": 1740960000, "o": 2.9395, "h": 2.9676, "l": 2.2976, "c": 2.3873, "v": 770790136.0, "qv": 2001737322.1551, "taker_buy_qv": 970893032.5538, "taker_buy_valid": 1 }, "1741046400": { "opened": 1741046400, "o": 2.3873, "h": 2.5388, "l": 2.2123, "c": 2.4543, "v": 569915093.0, "qv": 1355169063.3158, "taker_buy_qv": 664738569.8529, "taker_buy_valid": 1 }, "1741132800": { "opened": 1741132800, "o": 2.4542, "h": 2.5409, "l": 2.408, "c": 2.4998, "v": 254905967.0, "qv": 631175246.6963, "taker_buy_qv": 312913891.6266, "taker_buy_valid": 1 }, "1741219200": { "opened": 1741219200, "o": 2.4998, "h": 2.6461, "l": 2.4707, "c": 2.6001, "v": 293494998.0, "qv": 755127708.3694, "taker_buy_qv": 390848066.405, "taker_buy_valid": 1 }, "1741305600": { "opened": 1741305600, "o": 2.6, "h": 2.6217, "l": 2.3435, "c": 2.3855, "v": 454234094.0, "qv": 1121586094.7692, "taker_buy_qv": 553403188.1203, "taker_buy_valid": 1 }, "1741392000": { "opened": 1741392000, "o": 2.3855, "h": 2.4106, "l": 2.3013, "c": 2.3261, "v": 119040944.0, "qv": 279496752.3362, "taker_buy_qv": 131411237.9056, "taker_buy_valid": 1 }, "1741478400": { "opened": 1741478400, "o": 2.3262, "h": 2.351, "l": 2.083, "c": 2.1387, "v": 276711052.0, "qv": 608123226.9348, "taker_buy_qv": 282819953.2499, "taker_buy_valid": 1 }, "1741564800": { "opened": 1741564800, "o": 2.1388, "h": 2.2613, "l": 1.9925, "c": 2.0216, "v": 391223631.0, "qv": 829514635.4073, "taker_buy_qv": 399191157.5867, "taker_buy_valid": 1 }, "1741651200": { "opened": 1741651200, "o": 2.0216, "h": 2.2138, "l": 1.9, "c": 2.1711, "v": 382420244.0, "qv": 797538821.3747, "taker_buy_qv": 397988255.9067, "taker_buy_valid": 1 }, "1741737600": { "opened": 1741737600, "o": 2.171, "h": 2.2769, "l": 2.1333, "c": 2.2396, "v": 277560410.0, "qv": 612133003.8231, "taker_buy_qv": 309241472.1347, "taker_buy_valid": 1 }, "1741824000": { "opened": 1741824000, "o": 2.2395, "h": 2.347, "l": 2.2137, "c": 2.2527, "v": 243896593.0, "qv": 553752724.5531, "taker_buy_qv": 276334884.9223, "taker_buy_valid": 1 }, "1741910400": { "opened": 1741910400, "o": 2.2526, "h": 2.3893, "l": 2.2371, "c": 2.3564, "v": 197286469.0, "qv": 457779727.5892, "taker_buy_qv": 227037346.4206, "taker_buy_valid": 1 }, "1741996800": { "opened": 1741996800, "o": 2.3564, "h": 2.4751, "l": 2.3525, "c": 2.3911, "v": 150056936.0, "qv": 362455350.4134, "taker_buy_qv": 185301713.1285, "taker_buy_valid": 1 }, "1742083200": { "opened": 1742083200, "o": 2.3911, "h": 2.4109, "l": 2.2677, "c": 2.2938, "v": 151974757.0, "qv": 353905686.8893, "taker_buy_qv": 167495411.7645, "taker_buy_valid": 1 }, "1742169600": { "opened": 1742169600, "o": 2.2938, "h": 2.3788, "l": 2.2915, "c": 2.3382, "v": 133923496.0, "qv": 313586432.7361, "taker_buy_qv": 155992218.0266, "taker_buy_valid": 1 }, "1742256000": { "opened": 1742256000, "o": 2.3381, "h": 2.3399, "l": 2.2225, "c": 2.2851, "v": 164719299.0, "qv": 373795463.5277, "taker_buy_qv": 184385089.9386, "taker_buy_valid": 1 }, "1742342400": { "opened": 1742342400, "o": 2.2851, "h": 2.59, "l": 2.2653, "c": 2.5469, "v": 462181815.0, "qv": 1145549057.2826, "taker_buy_qv": 581041005.0455, "taker_buy_valid": 1 }, "1742428800": { "opened": 1742428800, "o": 2.5469, "h": 2.5638, "l": 2.389, "c": 2.4361, "v": 225573092.0, "qv": 556990257.8759, "taker_buy_qv": 281673916.6116, "taker_buy_valid": 1 }, "1742515200": { "opened": 1742515200, "o": 2.436, "h": 2.4669, "l": 2.3564, "c": 2.3809, "v": 143033066.0, "qv": 343554538.9887, "taker_buy_qv": 173408537.4221, "taker_buy_valid": 1 }, "1742601600": { "opened": 1742601600, "o": 2.3809, "h": 2.417, "l": 2.3594, "c": 2.3711, "v": 69083565.0, "qv": 164935168.8237, "taker_buy_qv": 80799459.3469, "taker_buy_valid": 1 }, "1742688000": { "opened": 1742688000, "o": 2.3712, "h": 2.4409, "l": 2.365, "c": 2.4393, "v": 82171646.0, "qv": 197375933.9193, "taker_buy_qv": 95650218.7475, "taker_buy_valid": 1 }, "1742774400": { "opened": 1742774400, "o": 2.4392, "h": 2.5044, "l": 2.4134, "c": 2.4501, "v": 140591390.0, "qv": 345465247.8068, "taker_buy_qv": 169790842.4043, "taker_buy_valid": 1 }, "1742860800": { "opened": 1742860800, "o": 2.4501, "h": 2.4783, "l": 2.4071, "c": 2.4492, "v": 107306341.0, "qv": 262047435.3401, "taker_buy_qv": 125756874.7546, "taker_buy_valid": 1 }, "1742947200": { "opened": 1742947200, "o": 2.4491, "h": 2.4794, "l": 2.328, "c": 2.3494, "v": 140813082.0, "qv": 340471844.0816, "taker_buy_qv": 163464281.4298, "taker_buy_valid": 1 }, "1743033600": { "opened": 1743033600, "o": 2.3494, "h": 2.39, "l": 2.3021, "c": 2.341, "v": 121906802.0, "qv": 286517138.3176, "taker_buy_qv": 142130524.9991, "taker_buy_valid": 1 }, "1743120000": { "opened": 1743120000, "o": 2.3411, "h": 2.3433, "l": 2.1535, "c": 2.2073, "v": 211389681.0, "qv": 470524788.2178, "taker_buy_qv": 235088328.9905, "taker_buy_valid": 1 }, "1743206400": { "opened": 1743206400, "o": 2.2072, "h": 2.2267, "l": 2.0607, "c": 2.1351, "v": 188344703.0, "qv": 399565637.9547, "taker_buy_qv": 194321655.8435, "taker_buy_valid": 1 }, "1743292800": { "opened": 1743292800, "o": 2.1352, "h": 2.2142, "l": 2.1077, "c": 2.1369, "v": 143436566.0, "qv": 309556823.1236, "taker_buy_qv": 154190214.7522, "taker_buy_valid": 1 }, "1743379200": { "opened": 1743379200, "o": 2.1371, "h": 2.1415, "l": 2.0238, "c": 2.0899, "v": 225359911.0, "qv": 470475027.3572, "taker_buy_qv": 238022828.2307, "taker_buy_valid": 1 }, "1743465600": { "opened": 1743465600, "o": 2.0899, "h": 2.1999, "l": 2.065, "c": 2.1387, "v": 206149959.0, "qv": 440370529.1045, "taker_buy_qv": 222213903.9825, "taker_buy_valid": 1 }, "1743552000": { "opened": 1743552000, "o": 2.1387, "h": 2.233, "l": 1.9841, "c": 2.0237, "v": 312902782.0, "qv": 661278600.2195, "taker_buy_qv": 321974917.5464, "taker_buy_valid": 1 }, "1743638400": { "opened": 1743638400, "o": 2.0237, "h": 2.082, "l": 1.96, "c": 2.0648, "v": 283049149.0, "qv": 574582911.2022, "taker_buy_qv": 272795249.5637, "taker_buy_valid": 1 }, "1743724800": { "opened": 1743724800, "o": 2.0648, "h": 2.1626, "l": 2.016, "c": 2.1302, "v": 249538859.0, "qv": 522053640.9747, "taker_buy_qv": 273779376.609, "taker_buy_valid": 1 }, "1743811200": { "opened": 1743811200, "o": 2.1303, "h": 2.1764, "l": 2.1139, "c": 2.1442, "v": 79039409.0, "qv": 168933379.2612, "taker_buy_qv": 81098277.4609, "taker_buy_valid": 1 }, "1743897600": { "opened": 1743897600, "o": 2.1443, "h": 2.1592, "l": 1.8625, "c": 1.9218, "v": 247306320.0, "qv": 494395445.2549, "taker_buy_qv": 226344136.9828, "taker_buy_valid": 1 }, "1743984000": { "opened": 1743984000, "o": 1.9218, "h": 2.0109, "l": 1.6134, "c": 1.8987, "v": 862282234.0, "qv": 1564910506.5203, "taker_buy_qv": 752489441.351, "taker_buy_valid": 1 }, "1744070400": { "opened": 1744070400, "o": 1.8986, "h": 1.975, "l": 1.777, "c": 1.7963, "v": 331058344.0, "qv": 622942580.4604, "taker_buy_qv": 299467444.3922, "taker_buy_valid": 1 }, "1744156800": { "opened": 1744156800, "o": 1.7965, "h": 2.0897, "l": 1.7218, "c": 2.0529, "v": 517714914.0, "qv": 983263446.1844, "taker_buy_qv": 482361161.301, "taker_buy_valid": 1 }, "1744243200": { "opened": 1744243200, "o": 2.0529, "h": 2.0572, "l": 1.9223, "c": 1.9658, "v": 224691548.0, "qv": 446583819.8456, "taker_buy_qv": 215403264.1829, "taker_buy_valid": 1 }, "1744329600": { "opened": 1744329600, "o": 1.9657, "h": 2.0647, "l": 1.9475, "c": 2.0225, "v": 175131511.0, "qv": 352455438.3911, "taker_buy_qv": 171804081.7275, "taker_buy_valid": 1 }, "1744416000": { "opened": 1744416000, "o": 2.0225, "h": 2.1862, "l": 2.0033, "c": 2.1598, "v": 161856777.0, "qv": 341792852.5043, "taker_buy_qv": 168156206.7904, "taker_buy_valid": 1 }, "1744502400": { "opened": 1744502400, "o": 2.1597, "h": 2.2475, "l": 2.0801, "c": 2.1196, "v": 194098687.0, "qv": 419017456.6249, "taker_buy_qv": 201190756.0354, "taker_buy_valid": 1 }, "1744588800": { "opened": 1744588800, "o": 2.1196, "h": 2.1804, "l": 2.1038, "c": 2.1275, "v": 138573013.0, "qv": 296792059.4906, "taker_buy_qv": 150989378.659, "taker_buy_valid": 1 }, "1744675200": { "opened": 1744675200, "o": 2.1276, "h": 2.1853, "l": 2.0837, "c": 2.0842, "v": 131282814.0, "qv": 280926951.9743, "taker_buy_qv": 138565610.1499, "taker_buy_valid": 1 }, "1744761600": { "opened": 1744761600, "o": 2.0843, "h": 2.13, "l": 2.0355, "c": 2.0834, "v": 152704680.0, "qv": 318042232.2303, "taker_buy_qv": 156687741.1252, "taker_buy_valid": 1 }, "1744848000": { "opened": 1744848000, "o": 2.0834, "h": 2.1146, "l": 2.0524, "c": 2.0673, "v": 103280383.3, "qv": 215185592.53274, "taker_buy_qv": 110427385.72273, "taker_buy_valid": 1 }, "1744934400": { "opened": 1744934400, "o": 2.0673, "h": 2.0896, "l": 2.0434, "c": 2.0619, "v": 72730873.5, "qv": 150530241.72514, "taker_buy_qv": 71888220.46044, "taker_buy_valid": 1 }, "1745020800": { "opened": 1745020800, "o": 2.0619, "h": 2.0975, "l": 2.0586, "c": 2.0877, "v": 50163133.6, "qv": 104485797.93701, "taker_buy_qv": 51839802.96883, "taker_buy_valid": 1 }, "1745107200": { "opened": 1745107200, "o": 2.0877, "h": 2.0945, "l": 2.0388, "c": 2.0787, "v": 77348551.3, "qv": 159807702.05961, "taker_buy_qv": 77487570.74185, "taker_buy_valid": 1 }, "1745193600": { "opened": 1745193600, "o": 2.0786, "h": 2.1409, "l": 2.0594, "c": 2.0855, "v": 132502689.7, "qv": 279135954.92696, "taker_buy_qv": 132315395.14382, "taker_buy_valid": 1 }, "1745280000": { "opened": 1745280000, "o": 2.0855, "h": 2.2504, "l": 2.0638, "c": 2.2139, "v": 215792646.3, "qv": 463874787.33304, "taker_buy_qv": 225715100.29706, "taker_buy_valid": 1 }, "1745366400": { "opened": 1745366400, "o": 2.2138, "h": 2.301, "l": 2.1902, "c": 2.2184, "v": 220415571.4, "qv": 494085337.30413, "taker_buy_qv": 233027960.14228, "taker_buy_valid": 1 }, "1745452800": { "opened": 1745452800, "o": 2.2183, "h": 2.2354, "l": 2.1166, "c": 2.2049, "v": 184941421.4, "qv": 403912284.76951, "taker_buy_qv": 198477939.634, "taker_buy_valid": 1 }, "1745539200": { "opened": 1745539200, "o": 2.2049, "h": 2.2193, "l": 2.1634, "c": 2.1812, "v": 134014526.9, "qv": 294138569.17227, "taker_buy_qv": 146963048.34474, "taker_buy_valid": 1 }, "1745625600": { "opened": 1745625600, "o": 2.1812, "h": 2.2483, "l": 2.1796, "c": 2.1912, "v": 89667472.4, "qv": 197714019.96509, "taker_buy_qv": 98724985.51084, "taker_buy_valid": 1 }, "1745712000": { "opened": 1745712000, "o": 2.1912, "h": 2.2948, "l": 2.1581, "c": 2.252, "v": 176901254.6, "qv": 394172934.52954, "taker_buy_qv": 200457023.59855, "taker_buy_valid": 1 }, "1745798400": { "opened": 1745798400, "o": 2.2521, "h": 2.363, "l": 2.2184, "c": 2.2949, "v": 188782972.6, "qv": 432932125.11437, "taker_buy_qv": 214518735.0528, "taker_buy_valid": 1 }, "1745884800": { "opened": 1745884800, "o": 2.295, "h": 2.3147, "l": 2.2217, "c": 2.238, "v": 109021832.7, "qv": 248308443.54734, "taker_buy_qv": 123240880.8516, "taker_buy_valid": 1 }, "1745971200": { "opened": 1745971200, "o": 2.2379, "h": 2.2588, "l": 2.1235, "c": 2.1908, "v": 169161178.8, "qv": 371180616.59514, "taker_buy_qv": 174075078.44463, "taker_buy_valid": 1 }, "1746057600": { "opened": 1746057600, "o": 2.1907, "h": 2.2567, "l": 2.1868, "c": 2.2123, "v": 96594610.5, "qv": 214862147.68855, "taker_buy_qv": 104633984.91172, "taker_buy_valid": 1 }, "1746144000": { "opened": 1746144000, "o": 2.2122, "h": 2.2411, "l": 2.192, "c": 2.2093, "v": 84810475.2, "qv": 187929913.43163, "taker_buy_qv": 95134055.47069, "taker_buy_valid": 1 }, "1746230400": { "opened": 1746230400, "o": 2.2093, "h": 2.22, "l": 2.176, "c": 2.1872, "v": 48541368.0, "qv": 106715010.83749, "taker_buy_qv": 51133009.3555, "taker_buy_valid": 1 }, "1746316800": { "opened": 1746316800, "o": 2.1872, "h": 2.2188, "l": 2.151, "c": 2.156, "v": 58758870.6, "qv": 128384945.07249, "taker_buy_qv": 61950024.45648, "taker_buy_valid": 1 }, "1746403200": { "opened": 1746403200, "o": 2.1561, "h": 2.2, "l": 2.1067, "c": 2.1306, "v": 129350396.3, "qv": 278055926.60453, "taker_buy_qv": 142651638.22534, "taker_buy_valid": 1 }, "1746489600": { "opened": 1746489600, "o": 2.1306, "h": 2.1595, "l": 2.0777, "c": 2.155, "v": 110021214.0, "qv": 232503539.08214, "taker_buy_qv": 117046033.25484, "taker_buy_valid": 1 }, "1746576000": { "opened": 1746576000, "o": 2.155, "h": 2.1716, "l": 2.1039, "c": 2.1265, "v": 91759518.6, "qv": 195823475.6504, "taker_buy_qv": 100291198.9269, "taker_buy_valid": 1 }, "1746662400": { "opened": 1746662400, "o": 2.1264, "h": 2.3297, "l": 2.1176, "c": 2.3272, "v": 220454318.8, "qv": 492146244.28859, "taker_buy_qv": 258756659.25072, "taker_buy_valid": 1 }, "1746748800": { "opened": 1746748800, "o": 2.3272, "h": 2.4291, "l": 2.2845, "c": 2.3439, "v": 270485423.5, "qv": 637201286.41537, "taker_buy_qv": 302383811.16551, "taker_buy_valid": 1 }, "1746835200": { "opened": 1746835200, "o": 2.3438, "h": 2.477, "l": 2.3359, "c": 2.4711, "v": 173584546.1, "qv": 417538802.27194, "taker_buy_qv": 199104845.06977, "taker_buy_valid": 1 }, "1746921600": { "opened": 1746921600, "o": 2.4711, "h": 2.4844, "l": 2.3283, "c": 2.367, "v": 162582479.5, "qv": 387738035.17048, "taker_buy_qv": 182537519.38428, "taker_buy_valid": 1 }, "1747008000": { "opened": 1747008000, "o": 2.3671, "h": 2.6549, "l": 2.3515, "c": 2.5439, "v": 507950822.4, "qv": 1275311866.31161, "taker_buy_qv": 652727292.73548, "taker_buy_valid": 1 }, "1747094400": { "opened": 1747094400, "o": 2.544, "h": 2.6053, "l": 2.4215, "c": 2.5829, "v": 230851038.9, "qv": 582508619.40381, "taker_buy_qv": 289830111.16275, "taker_buy_valid": 1 }, "1747180800": { "opened": 1747180800, "o": 2.5828, "h": 2.6516, "l": 2.5194, "c": 2.5503, "v": 213599727.4, "qv": 551933214.0695, "taker_buy_qv": 274512366.99331, "taker_buy_valid": 1 }, "1747267200": { "opened": 1747267200, "o": 2.5504, "h": 2.5719, "l": 2.3525, "c": 2.3856, "v": 209320078.3, "qv": 515143174.14976, "taker_buy_qv": 252262886.43471, "taker_buy_valid": 1 }, "1747353600": { "opened": 1747353600, "o": 2.3856, "h": 2.4399, "l": 2.3471, "c": 2.3798, "v": 136943221.2, "qv": 329039410.53355, "taker_buy_qv": 157457009.5861, "taker_buy_valid": 1 }, "1747440000": { "opened": 1747440000, "o": 2.3797, "h": 2.3892, "l": 2.2984, "c": 2.3531, "v": 105734565.8, "qv": 247839876.54358, "taker_buy_qv": 117225010.3523, "taker_buy_valid": 1 }, "1747526400": { "opened": 1747526400, "o": 2.3531, "h": 2.4497, "l": 2.332, "c": 2.428, "v": 110034544.5, "qv": 263270059.37711, "taker_buy_qv": 130146402.0501, "taker_buy_valid": 1 }, "1747612800": { "opened": 1747612800, "o": 2.428, "h": 2.441, "l": 2.2827, "c": 2.3803, "v": 162880946.4, "qv": 381979266.64326, "taker_buy_qv": 190489584.61933, "taker_buy_valid": 1 }, "1747699200": { "opened": 1747699200, "o": 2.3803, "h": 2.409, "l": 2.3141, "c": 2.3565, "v": 136293676.8, "qv": 321341594.69735, "taker_buy_qv": 163155013.09458, "taker_buy_valid": 1 }, "1747785600": { "opened": 1747785600, "o": 2.3565, "h": 2.4288, "l": 2.3308, "c": 2.3952, "v": 175070666.7, "qv": 415539143.43446, "taker_buy_qv": 205355022.77905, "taker_buy_valid": 1 }, "1747872000": { "opened": 1747872000, "o": 2.3953, "h": 2.4555, "l": 2.3881, "c": 2.4311, "v": 145040194.5, "qv": 350758657.64766, "taker_buy_qv": 176637744.95918, "taker_buy_valid": 1 }, "1747958400": { "opened": 1747958400, "o": 2.4311, "h": 2.4799, "l": 2.2838, "c": 2.2966, "v": 197335455.4, "qv": 471539404.39892, "taker_buy_qv": 220262874.23, "taker_buy_valid": 1 }, "1748044800": { "opened": 1748044800, "o": 2.2965, "h": 2.36, "l": 2.2859, "c": 2.3303, "v": 50781088.2, "qv": 118575581.84926, "taker_buy_qv": 58619982.15622, "taker_buy_valid": 1 }, "1748131200": { "opened": 1748131200, "o": 2.3304, "h": 2.345, "l": 2.266, "c": 2.3417, "v": 81478273.4, "qv": 187626186.24011, "taker_buy_qv": 92400973.83688, "taker_buy_valid": 1 }, "1748217600": { "opened": 1748217600, "o": 2.3416, "h": 2.3593, "l": 2.2958, "c": 2.3103, "v": 75168770.0, "qv": 175231902.2193, "taker_buy_qv": 96514224.35446, "taker_buy_valid": 1 }, "1748304000": { "opened": 1748304000, "o": 2.3103, "h": 2.3543, "l": 2.2671, "c": 2.3168, "v": 94046517.5, "qv": 217701881.39648, "taker_buy_qv": 109583646.4782, "taker_buy_valid": 1 }, "1748390400": { "opened": 1748390400, "o": 2.3167, "h": 2.3232, "l": 2.2265, "c": 2.2742, "v": 99791200.4, "qv": 227259719.06362, "taker_buy_qv": 115038083.86333, "taker_buy_valid": 1 }, "1748476800": { "opened": 1748476800, "o": 2.2742, "h": 2.3125, "l": 2.238, "c": 2.2442, "v": 99100514.7, "qv": 226227584.71746, "taker_buy_qv": 108392071.73381, "taker_buy_valid": 1 }, "1748563200": { "opened": 1748563200, "o": 2.2441, "h": 2.2523, "l": 2.1297, "c": 2.1398, "v": 192557829.6, "qv": 421027264.31235, "taker_buy_qv": 204062984.76651, "taker_buy_valid": 1 }, "1748649600": { "opened": 1748649600, "o": 2.1397, "h": 2.2065, "l": 2.0794, "c": 2.1738, "v": 109349888.0, "qv": 234327423.61236, "taker_buy_qv": 114252864.38414, "taker_buy_valid": 1 }, "1748736000": { "opened": 1748736000, "o": 2.1739, "h": 2.1879, "l": 2.1231, "c": 2.1792, "v": 62964847.7, "qv": 135732307.10343, "taker_buy_qv": 68703304.90068, "taker_buy_valid": 1 }, "1748822400": { "opened": 1748822400, "o": 2.1792, "h": 2.2045, "l": 2.1357, "c": 2.1965, "v": 96478578.8, "qv": 208841688.8584, "taker_buy_qv": 108134328.27879, "taker_buy_valid": 1 }, "1748908800": { "opened": 1748908800, "o": 2.1965, "h": 2.2821, "l": 2.1838, "c": 2.2446, "v": 110034231.1, "qv": 245370237.05632, "taker_buy_qv": 124064367.07584, "taker_buy_valid": 1 }, "1748995200": { "opened": 1748995200, "o": 2.2445, "h": 2.2658, "l": 2.1951, "c": 2.2009, "v": 82924089.7, "qv": 185497995.0584, "taker_buy_qv": 90749613.43837, "taker_buy_valid": 1 }, "1749081600": { "opened": 1749081600, "o": 2.2009, "h": 2.2265, "l": 2.0591, "c": 2.0936, "v": 152227799.7, "qv": 325805169.6314, "taker_buy_qv": 156360136.51343, "taker_buy_valid": 1 }, "1749168000": { "opened": 1749168000, "o": 2.0936, "h": 2.1903, "l": 2.0812, "c": 2.1598, "v": 92539769.1, "qv": 198545872.82096, "taker_buy_qv": 101704271.43715, "taker_buy_valid": 1 }, "1749254400": { "opened": 1749254400, "o": 2.1598, "h": 2.1912, "l": 2.1475, "c": 2.1769, "v": 40526697.0, "qv": 88267737.87746, "taker_buy_qv": 43532541.50629, "taker_buy_valid": 1 }, "1749340800": { "opened": 1749340800, "o": 2.1768, "h": 2.2988, "l": 2.1661, "c": 2.267, "v": 115809963.6, "qv": 260488969.11327, "taker_buy_qv": 133704567.52516, "taker_buy_valid": 1 }, "1749427200": { "opened": 1749427200, "o": 2.2669, "h": 2.3293, "l": 2.2223, "c": 2.3211, "v": 128620231.2, "qv": 292145217.57631, "taker_buy_qv": 150254422.33119, "taker_buy_valid": 1 }, "1749513600": { "opened": 1749513600, "o": 2.321, "h": 2.3276, "l": 2.2601, "c": 2.3074, "v": 119887307.8, "qv": 275076155.03374, "taker_buy_qv": 133315325.27985, "taker_buy_valid": 1 }, "1749600000": { "opened": 1749600000, "o": 2.3074, "h": 2.3379, "l": 2.2524, "c": 2.2704, "v": 118779485.5, "qv": 273751359.9951, "taker_buy_qv": 131455579.90363, "taker_buy_valid": 1 }, "1749686400": { "opened": 1749686400, "o": 2.2704, "h": 2.2733, "l": 2.1706, "c": 2.1899, "v": 98220197.3, "qv": 219058539.733, "taker_buy_qv": 106720490.66258, "taker_buy_valid": 1 }, "1749772800": { "opened": 1749772800, "o": 2.19, "h": 2.1918, "l": 2.0828, "c": 2.1472, "v": 171924272.9, "qv": 365832602.13346, "taker_buy_qv": 184265337.1049, "taker_buy_valid": 1 }, "1749859200": { "opened": 1749859200, "o": 2.1473, "h": 2.1801, "l": 2.1093, "c": 2.1394, "v": 67644610.7, "qv": 145441133.2027, "taker_buy_qv": 72170133.65646, "taker_buy_valid": 1 }, "1749945600": { "opened": 1749945600, "o": 2.1393, "h": 2.1759, "l": 2.1375, "c": 2.1655, "v": 46595619.5, "qv": 100552015.23866, "taker_buy_qv": 47243048.88789, "taker_buy_valid": 1 }, "1750032000": { "opened": 1750032000, "o": 2.1655, "h": 2.337, "l": 2.1512, "c": 2.238, "v": 180775839.0, "qv": 409153397.01986, "taker_buy_qv": 210584833.46036, "taker_buy_valid": 1 }, "1750118400": { "opened": 1750118400, "o": 2.2379, "h": 2.2572, "l": 2.1417, "c": 2.159, "v": 145998030.0, "qv": 321488422.84618, "taker_buy_qv": 157355805.90757, "taker_buy_valid": 1 }, "1750204800": { "opened": 1750204800, "o": 2.1591, "h": 2.1808, "l": 2.1181, "c": 2.1705, "v": 95962168.0, "qv": 206443945.70966, "taker_buy_qv": 108475792.02647, "taker_buy_valid": 1 }, "1750291200": { "opened": 1750291200, "o": 2.1704, "h": 2.1855, "l": 2.1441, "c": 2.1648, "v": 56149358.1, "qv": 121396684.86737, "taker_buy_qv": 60407404.5253, "taker_buy_valid": 1 }, "1750377600": { "opened": 1750377600, "o": 2.1647, "h": 2.1797, "l": 2.0852, "c": 2.1194, "v": 97632569.9, "qv": 208777086.67049, "taker_buy_qv": 101613841.32096, "taker_buy_valid": 1 }, "1750464000": { "opened": 1750464000, "o": 2.1195, "h": 2.145, "l": 2.0, "c": 2.0632, "v": 88671293.2, "qv": 184162670.13492, "taker_buy_qv": 88145632.21673, "taker_buy_valid": 1 }, "1750550400": { "opened": 1750550400, "o": 2.0632, "h": 2.0898, "l": 1.9083, "c": 2.0172, "v": 206511372.5, "qv": 410005733.15721, "taker_buy_qv": 196045154.92071, "taker_buy_valid": 1 }, "1750636800": { "opened": 1750636800, "o": 2.0173, "h": 2.1706, "l": 1.9615, "c": 2.1584, "v": 175076963.6, "qv": 358869371.56328, "taker_buy_qv": 188880223.82988, "taker_buy_valid": 1 }, "1750723200": { "opened": 1750723200, "o": 2.1584, "h": 2.2165, "l": 2.1316, "c": 2.1898, "v": 131247333.7, "qv": 286252275.51631, "taker_buy_qv": 140648675.41653, "taker_buy_valid": 1 }, "1750809600": { "opened": 1750809600, "o": 2.1897, "h": 2.2296, "l": 2.1696, "c": 2.1859, "v": 91578502.0, "qv": 200687070.2887, "taker_buy_qv": 107789193.67803, "taker_buy_valid": 1 }, "1750896000": { "opened": 1750896000, "o": 2.1858, "h": 2.2127, "l": 2.0956, "c": 2.1054, "v": 120378866.1, "qv": 258879805.93921, "taker_buy_qv": 134606747.05061, "taker_buy_valid": 1 }, "1750982400": { "opened": 1750982400, "o": 2.1053, "h": 2.1556, "l": 2.0671, "c": 2.1419, "v": 120577000.3, "qv": 253354119.55423, "taker_buy_qv": 134455631.33478, "taker_buy_valid": 1 }, "1751068800": { "opened": 1751068800, "o": 2.142, "h": 2.2079, "l": 2.1336, "c": 2.1854, "v": 70042779.0, "qv": 153000277.86009, "taker_buy_qv": 74302889.77022, "taker_buy_valid": 1 }, "1751155200": { "opened": 1751155200, "o": 2.1855, "h": 2.2198, "l": 2.1754, "c": 2.2061, "v": 46097897.5, "qv": 101168900.61689, "taker_buy_qv": 46854532.08681, "taker_buy_valid": 1 }, "1751241600": { "opened": 1751241600, "o": 2.2062, "h": 2.3271, "l": 2.165, "c": 2.2362, "v": 151525906.2, "qv": 339174016.72813, "taker_buy_qv": 173816538.12195, "taker_buy_valid": 1 }, "1751328000": { "opened": 1751328000, "o": 2.2362, "h": 2.2537, "l": 2.1475, "c": 2.172, "v": 123558690.1, "qv": 271747201.44651, "taker_buy_qv": 129987351.82458, "taker_buy_valid": 1 }, "1751414400": { "opened": 1751414400, "o": 2.1719, "h": 2.2917, "l": 2.157, "c": 2.2336, "v": 149340795.4, "qv": 332390384.71747, "taker_buy_qv": 166025346.01639, "taker_buy_valid": 1 }, "1751500800": { "opened": 1751500800, "o": 2.2335, "h": 2.3135, "l": 2.2243, "c": 2.2569, "v": 148388595.0, "qv": 337550211.45131, "taker_buy_qv": 167444948.17209, "taker_buy_valid": 1 }, "1751587200": { "opened": 1751587200, "o": 2.2569, "h": 2.2678, "l": 2.196, "c": 2.2205, "v": 72289199.1, "qv": 161034633.34504, "taker_buy_qv": 78019923.49518, "taker_buy_valid": 1 }, "1751673600": { "opened": 1751673600, "o": 2.2205, "h": 2.2339, "l": 2.2014, "c": 2.2178, "v": 34058390.3, "qv": 75534635.00788, "taker_buy_qv": 37841130.74919, "taker_buy_valid": 1 }, "1751760000": { "opened": 1751760000, "o": 2.2177, "h": 2.29, "l": 2.2086, "c": 2.2709, "v": 92108127.5, "qv": 208524256.08502, "taker_buy_qv": 105168777.64498, "taker_buy_valid": 1 }, "1751846400": { "opened": 1751846400, "o": 2.2709, "h": 2.3537, "l": 2.2552, "c": 2.2708, "v": 176317450.7, "qv": 406522543.28426, "taker_buy_qv": 203470351.64104, "taker_buy_valid": 1 }, "1751932800": { "opened": 1751932800, "o": 2.2707, "h": 2.3223, "l": 2.2485, "c": 2.3108, "v": 106456008.6, "qv": 243274438.91839, "taker_buy_qv": 118971009.96287, "taker_buy_valid": 1 }, "1752019200": { "opened": 1752019200, "o": 2.3109, "h": 2.4288, "l": 2.2975, "c": 2.4038, "v": 181518399.8, "qv": 430696105.43214, "taker_buy_qv": 223253641.02489, "taker_buy_valid": 1 }, "1752105600": { "opened": 1752105600, "o": 2.4038, "h": 2.5678, "l": 2.3931, "c": 2.5471, "v": 209526484.8, "qv": 518124516.29744, "taker_buy_qv": 259375791.52826, "taker_buy_valid": 1 }, "1752192000": { "opened": 1752192000, "o": 2.5471, "h": 2.975, "l": 2.5119, "c": 2.7322, "v": 615361834.0, "qv": 1686420297.77456, "taker_buy_qv": 829075872.68386, "taker_buy_valid": 1 }, "1752278400": { "opened": 1752278400, "o": 2.7323, "h": 2.8479, "l": 2.6629, "c": 2.7395, "v": 341517152.0, "qv": 942433146.00476, "taker_buy_qv": 456817904.95709, "taker_buy_valid": 1 }, "1752364800": { "opened": 1752364800, "o": 2.7395, "h": 2.8949, "l": 2.7232, "c": 2.8361, "v": 260642506.5, "qv": 734315044.62449, "taker_buy_qv": 357533128.17461, "taker_buy_valid": 1 }, "1752451200": { "opened": 1752451200, "o": 2.8361, "h": 3.035, "l": 2.8207, "c": 2.9582, "v": 442537809.2, "qv": 1306107613.19463, "taker_buy_qv": 651859122.93906, "taker_buy_valid": 1 }, "1752537600": { "opened": 1752537600, "o": 2.9582, "h": 2.9582, "l": 2.8038, "c": 2.919, "v": 303965280.7, "qv": 876135273.94815, "taker_buy_qv": 425390570.80261, "taker_buy_valid": 1 }, "1752624000": { "opened": 1752624000, "o": 2.9189, "h": 3.1, "l": 2.8774, "c": 3.038, "v": 272284618.2, "qv": 816215592.9658, "taker_buy_qv": 388905941.43149, "taker_buy_valid": 1 }, "1752710400": { "opened": 1752710400, "o": 3.038, "h": 3.5495, "l": 2.9873, "c": 3.4814, "v": 648338845.19, "qv": 2128757999.408594, "taker_buy_qv": 1090846054.483064, "taker_buy_valid": 1 }, "1752796800": { "opened": 1752796800, "o": 3.4813, "h": 3.6607, "l": 3.3439, "c": 3.4135, "v": 608722890.71, "qv": 2134357921.939423, "taker_buy_qv": 1038199496.399443, "taker_buy_valid": 1 }, "1752883200": { "opened": 1752883200, "o": 3.4136, "h": 3.4855, "l": 3.3547, "c": 3.4244, "v": 204901034.5, "qv": 703152321.0151, "taker_buy_qv": 385958966.07112, "taker_buy_valid": 1 }, "1752969600": { "opened": 1752969600, "o": 3.4243, "h": 3.5579, "l": 3.3856, "c": 3.454, "v": 281874484.3, "qv": 980886591.64219, "taker_buy_qv": 473616790.43877, "taker_buy_valid": 1 }, "1753056000": { "opened": 1753056000, "o": 3.4541, "h": 3.6495, "l": 3.4076, "c": 3.5495, "v": 259730581.6, "qv": 921984407.31231, "taker_buy_qv": 453602945.93609, "taker_buy_valid": 1 }, "1753142400": { "opened": 1753142400, "o": 3.5494, "h": 3.5787, "l": 3.4218, "c": 3.5504, "v": 248664612.7, "qv": 870975104.85711, "taker_buy_qv": 444660959.82645, "taker_buy_valid": 1 }, "1753228800": { "opened": 1753228800, "o": 3.5504, "h": 3.5519, "l": 3.02, "c": 3.1838, "v": 444396661.3, "qv": 1457586129.76382, "taker_buy_qv": 703755961.31931, "taker_buy_valid": 1 }, "1753315200": { "opened": 1753315200, "o": 3.1839, "h": 3.2651, "l": 2.9555, "c": 3.1453, "v": 366456463.4, "qv": 1153018184.36765, "taker_buy_qv": 554794149.84718, "taker_buy_valid": 1 }, "1753401600": { "opened": 1753401600, "o": 3.1454, "h": 3.1618, "l": 2.9981, "c": 3.1423, "v": 234280821.9, "qv": 722764506.5418, "taker_buy_qv": 355126993.3021, "taker_buy_valid": 1 }, "1753488000": { "opened": 1753488000, "o": 3.1422, "h": 3.2181, "l": 3.1088, "c": 3.1662, "v": 96831223.5, "qv": 307355739.6897, "taker_buy_qv": 148842629.12195, "taker_buy_valid": 1 }, "1753574400": { "opened": 1753574400, "o": 3.1662, "h": 3.2515, "l": 3.1564, "c": 3.2389, "v": 130449208.1, "qv": 417730767.23353, "taker_buy_qv": 201499211.24018, "taker_buy_valid": 1 }, "1753660800": { "opened": 1753660800, "o": 3.239, "h": 3.3308, "l": 3.1073, "c": 3.1235, "v": 221823612.3, "qv": 712789221.37273, "taker_buy_qv": 341453206.51191, "taker_buy_valid": 1 }, "1753747200": { "opened": 1753747200, "o": 3.1235, "h": 3.1856, "l": 3.0533, "c": 3.128, "v": 157430969.9, "qv": 492226662.10514, "taker_buy_qv": 232908221.85845, "taker_buy_valid": 1 }, "1753833600": { "opened": 1753833600, "o": 3.1281, "h": 3.1621, "l": 3.001, "c": 3.0966, "v": 173643335.4, "qv": 537359368.14812, "taker_buy_qv": 253828508.36199, "taker_buy_valid": 1 }, "1753920000": { "opened": 1753920000, "o": 3.0967, "h": 3.1784, "l": 3.0108, "c": 3.0224, "v": 135512300.3, "qv": 420102533.68383, "taker_buy_qv": 198653754.8747, "taker_buy_valid": 1 }, "1754006400": { "opened": 1754006400, "o": 3.0223, "h": 3.059, "l": 2.892, "c": 2.9613, "v": 260984696.4, "qv": 776844279.75715, "taker_buy_qv": 363031415.55886, "taker_buy_valid": 1 }, "1754092800": { "opened": 1754092800, "o": 2.9614, "h": 3.0206, "l": 2.7387, "c": 2.7695, "v": 180733656.7, "qv": 517122396.59234, "taker_buy_qv": 247331344.76772, "taker_buy_valid": 1 }, "1754179200": { "opened": 1754179200, "o": 2.7695, "h": 2.9625, "l": 2.728, "c": 2.948, "v": 149417377.8, "qv": 428642540.28723, "taker_buy_qv": 204665952.31085, "taker_buy_valid": 1 }, "1754265600": { "opened": 1754265600, "o": 2.9481, "h": 3.0899, "l": 2.9312, "c": 3.0716, "v": 164651624.4, "qv": 497892197.09911, "taker_buy_qv": 248966302.97577, "taker_buy_valid": 1 }, "1754352000": { "opened": 1754352000, "o": 3.0715, "h": 3.1072, "l": 2.9164, "c": 2.9623, "v": 144253297.7, "qv": 434220001.48929, "taker_buy_qv": 213807017.84981, "taker_buy_valid": 1 }, "1754438400": { "opened": 1754438400, "o": 2.9622, "h": 3.0187, "l": 2.9014, "c": 2.9908, "v": 114399575.6, "qv": 338336033.16284, "taker_buy_qv": 167017527.17662, "taker_buy_valid": 1 }, "1754524800": { "opened": 1754524800, "o": 2.9908, "h": 3.3338, "l": 2.9641, "c": 3.3197, "v": 212195633.1, "qv": 664683073.06994, "taker_buy_qv": 344087804.69188, "taker_buy_valid": 1 }, "1754611200": { "opened": 1754611200, "o": 3.3196, "h": 3.3825, "l": 3.2051, "c": 3.2859, "v": 273926156.0, "qv": 906088512.11288, "taker_buy_qv": 444107756.58534, "taker_buy_valid": 1 }, "1754697600": { "opened": 1754697600, "o": 3.2858, "h": 3.3475, "l": 3.2083, "c": 3.2259, "v": 130645790.7, "qv": 429960482.32511, "taker_buy_qv": 219709472.96037, "taker_buy_valid": 1 }, "1754784000": { "opened": 1754784000, "o": 3.2259, "h": 3.2795, "l": 3.1521, "c": 3.187, "v": 123144721.1, "qv": 394427876.11695, "taker_buy_qv": 197517808.57004, "taker_buy_valid": 1 }, "1754870400": { "opened": 1754870400, "o": 3.1869, "h": 3.3342, "l": 3.1176, "c": 3.1295, "v": 223589776.8, "qv": 720817949.89397, "taker_buy_qv": 383329697.84279, "taker_buy_valid": 1 }, "1754956800": { "opened": 1754956800, "o": 3.1295, "h": 3.3067, "l": 3.1041, "c": 3.2676, "v": 154532178.9, "qv": 495632945.53978, "taker_buy_qv": 258847463.84405, "taker_buy_valid": 1 }, "1755043200": { "opened": 1755043200, "o": 3.2675, "h": 3.335, "l": 3.2026, "c": 3.2744, "v": 193301023.7, "qv": 631098137.98234, "taker_buy_qv": 316277284.9566, "taker_buy_valid": 1 }, "1755129600": { "opened": 1755129600, "o": 3.2744, "h": 3.3512, "l": 2.9915, "c": 3.0792, "v": 301672247.6, "qv": 957150840.92371, "taker_buy_qv": 476152179.76691, "taker_buy_valid": 1 }, "1755216000": { "opened": 1755216000, "o": 3.0792, "h": 3.1427, "l": 3.0024, "c": 3.0779, "v": 134927479.5, "qv": 416173245.39755, "taker_buy_qv": 204368695.99954, "taker_buy_valid": 1 }, "1755302400": { "opened": 1755302400, "o": 3.0778, "h": 3.156, "l": 3.0715, "c": 3.1055, "v": 64524770.2, "qv": 200967314.48386, "taker_buy_qv": 96841884.17673, "taker_buy_valid": 1 }, "1755388800": { "opened": 1755388800, "o": 3.1056, "h": 3.1472, "l": 3.0773, "c": 3.0877, "v": 66692097.5, "qv": 207693595.90509, "taker_buy_qv": 105485752.07862, "taker_buy_valid": 1 }, "1755475200": { "opened": 1755475200, "o": 3.0877, "h": 3.0969, "l": 2.9404, "c": 3.0616, "v": 163460914.2, "qv": 491582713.4588, "taker_buy_qv": 247168920.13235, "taker_buy_valid": 1 }, "1755561600": { "opened": 1755561600, "o": 3.0616, "h": 3.0808, "l": 2.8488, "c": 2.8608, "v": 149185188.7, "qv": 441814217.90826, "taker_buy_qv": 224346752.36746, "taker_buy_valid": 1 }, "1755648000": { "opened": 1755648000, "o": 2.8608, "h": 2.9896, "l": 2.8184, "c": 2.9512, "v": 152651462.5, "qv": 443141083.59139, "taker_buy_qv": 232010334.65923, "taker_buy_valid": 1 }, "1755734400": { "opened": 1755734400, "o": 2.9512, "h": 2.9588, "l": 2.8424, "c": 2.8519, "v": 91372655.6, "qv": 265375827.20168, "taker_buy_qv": 134323676.99362, "taker_buy_valid": 1 }, "1755820800": { "opened": 1755820800, "o": 2.8518, "h": 3.1056, "l": 2.7826, "c": 3.0744, "v": 255042164.6, "qv": 756680141.67969, "taker_buy_qv": 378832256.57009, "taker_buy_valid": 1 }, "1755907200": { "opened": 1755907200, "o": 3.0745, "h": 3.0756, "l": 2.9697, "c": 3.0485, "v": 103250847.4, "qv": 312851396.2456, "taker_buy_qv": 141036191.63691, "taker_buy_valid": 1 }, "1755993600": { "opened": 1755993600, "o": 3.0486, "h": 3.128, "l": 2.987, "c": 3.0258, "v": 157353334.0, "qv": 478627892.76714, "taker_buy_qv": 223042158.69024, "taker_buy_valid": 1 }, "1756080000": { "opened": 1756080000, "o": 3.0259, "h": 3.0535, "l": 2.8223, "c": 2.8584, "v": 176144258.4, "qv": 516651925.35531, "taker_buy_qv": 265882801.73838, "taker_buy_valid": 1 }, "1756166400": { "opened": 1756166400, "o": 2.8584, "h": 3.0817, "l": 2.8459, "c": 3.0123, "v": 160522587.8, "qv": 473684122.4472, "taker_buy_qv": 245480805.688, "taker_buy_valid": 1 }, "1756252800": { "opened": 1756252800, "o": 3.0123, "h": 3.0454, "l": 2.9621, "c": 2.9688, "v": 124270806.9, "qv": 373244514.9522, "taker_buy_qv": 189517971.04205, "taker_buy_valid": 1 }, "1756339200": { "opened": 1756339200, "o": 2.9688, "h": 3.0263, "l": 2.9432, "c": 2.9665, "v": 110595938.3, "qv": 330930941.91631, "taker_buy_qv": 164387708.56163, "taker_buy_valid": 1 }, "1756425600": { "opened": 1756425600, "o": 2.9665, "h": 2.9768, "l": 2.7734, "c": 2.8195, "v": 169431466.9, "qv": 484925782.40824, "taker_buy_qv": 224256640.27676, "taker_buy_valid": 1 }, "1756512000": { "opened": 1756512000, "o": 2.8195, "h": 2.8349, "l": 2.7604, "c": 2.8181, "v": 68213469.6, "qv": 191313300.47443, "taker_buy_qv": 87878171.60843, "taker_buy_valid": 1 }, "1756598400": { "opened": 1756598400, "o": 2.818, "h": 2.8693, "l": 2.7707, "c": 2.7757, "v": 56440031.3, "qv": 159218563.44986, "taker_buy_qv": 79161694.94195, "taker_buy_valid": 1 }, "1756684800": { "opened": 1756684800, "o": 2.7757, "h": 2.839, "l": 2.6975, "c": 2.7589, "v": 179805399.6, "qv": 496207294.84045, "taker_buy_qv": 239235524.70829, "taker_buy_valid": 1 }, "1756771200": { "opened": 1756771200, "o": 2.7589, "h": 2.8641, "l": 2.7484, "c": 2.862, "v": 134689040.5, "qv": 378125448.29701, "taker_buy_qv": 196436838.9181, "taker_buy_valid": 1 }, "1756857600": { "opened": 1756857600, "o": 2.862, "h": 2.8867, "l": 2.811, "c": 2.8443, "v": 96774293.1, "qv": 275705151.28905, "taker_buy_qv": 162695824.44687, "taker_buy_valid": 1 }, "1756944000": { "opened": 1756944000, "o": 2.8442, "h": 2.8629, "l": 2.7842, "c": 2.7946, "v": 94539630.5, "qv": 267173303.80852, "taker_buy_qv": 156010170.05555, "taker_buy_valid": 1 }, "1757030400": { "opened": 1757030400, "o": 2.7947, "h": 2.8849, "l": 2.778, "c": 2.8147, "v": 120949495.7, "qv": 342895699.44597, "taker_buy_qv": 178792027.26067, "taker_buy_valid": 1 }, "1757116800": { "opened": 1757116800, "o": 2.8146, "h": 2.8289, "l": 2.7927, "c": 2.8098, "v": 31389546.6, "qv": 88181784.77706, "taker_buy_qv": 44356339.61706, "taker_buy_valid": 1 }, "1757203200": { "opened": 1757203200, "o": 2.8098, "h": 2.9285, "l": 2.8092, "c": 2.877, "v": 82776839.1, "qv": 237845923.06924, "taker_buy_qv": 118576142.26461, "taker_buy_valid": 1 }, "1757289600": { "opened": 1757289600, "o": 2.877, "h": 2.9964, "l": 2.8627, "c": 2.9697, "v": 121406178.2, "qv": 357100825.89235, "taker_buy_qv": 173432657.51898, "taker_buy_valid": 1 }, "1757376000": { "opened": 1757376000, "o": 2.9698, "h": 3.0365, "l": 2.9337, "c": 2.9474, "v": 116913430.2, "qv": 348474616.90628, "taker_buy_qv": 167355579.97446, "taker_buy_valid": 1 }, "1757462400": { "opened": 1757462400, "o": 2.9474, "h": 3.024, "l": 2.9357, "c": 2.9834, "v": 85328678.0, "qv": 254595352.64087, "taker_buy_qv": 131602697.33006, "taker_buy_valid": 1 }, "1757548800": { "opened": 1757548800, "o": 2.9834, "h": 3.049, "l": 2.9507, "c": 3.0398, "v": 115124443.9, "qv": 346200965.61326, "taker_buy_qv": 179765997.46557, "taker_buy_valid": 1 }, "1757635200": { "opened": 1757635200, "o": 3.0398, "h": 3.1376, "l": 3.018, "c": 3.1054, "v": 130413008.1, "qv": 399729991.30432, "taker_buy_qv": 206374985.40223, "taker_buy_valid": 1 }, "1757721600": { "opened": 1757721600, "o": 3.1054, "h": 3.1858, "l": 3.089, "c": 3.1193, "v": 112791516.9, "qv": 353633295.94383, "taker_buy_qv": 166979438.79162, "taker_buy_valid": 1 }, "1757808000": { "opened": 1757808000, "o": 3.1193, "h": 3.1267, "l": 3.0099, "c": 3.0279, "v": 86444642.8, "qv": 264813571.07064, "taker_buy_qv": 121696150.68889, "taker_buy_valid": 1 }, "1757894400": { "opened": 1757894400, "o": 3.028, "h": 3.0669, "l": 2.9532, "c": 2.9969, "v": 121536076.0, "qv": 365716669.60396, "taker_buy_qv": 167247981.01844, "taker_buy_valid": 1 }, "1757980800": { "opened": 1757980800, "o": 2.9969, "h": 3.0586, "l": 2.9642, "c": 3.0376, "v": 76953763.0, "qv": 232295040.69566, "taker_buy_qv": 114542088.55291, "taker_buy_valid": 1 }, "1758067200": { "opened": 1758067200, "o": 3.0376, "h": 3.1079, "l": 2.9814, "c": 3.0841, "v": 132508658.4, "qv": 402038606.26675, "taker_buy_qv": 192481622.06391, "taker_buy_valid": 1 }, "1758153600": { "opened": 1758153600, "o": 3.0841, "h": 3.1397, "l": 3.0558, "c": 3.0735, "v": 121098940.7, "qv": 375568570.86294, "taker_buy_qv": 178586176.29549, "taker_buy_valid": 1 }, "1758240000": { "opened": 1758240000, "o": 3.0735, "h": 3.0941, "l": 2.9784, "c": 2.9901, "v": 92714638.6, "qv": 280653897.19982, "taker_buy_qv": 131753254.09052, "taker_buy_valid": 1 }, "1758326400": { "opened": 1758326400, "o": 2.99, "h": 3.0091, "l": 2.9652, "c": 2.975, "v": 62723730.0, "qv": 187146184.3628, "taker_buy_qv": 69752828.46476, "taker_buy_valid": 1 }, "1758412800": { "opened": 1758412800, "o": 2.975, "h": 3.0135, "l": 2.9523, "c": 2.9701, "v": 45668741.1, "qv": 136202072.65893, "taker_buy_qv": 59059653.44036, "taker_buy_valid": 1 }, "1758499200": { "opened": 1758499200, "o": 2.9701, "h": 2.9755, "l": 2.6975, "c": 2.8526, "v": 228747192.9, "qv": 649499096.84506, "taker_buy_qv": 326197885.67832, "taker_buy_valid": 1 }, "1758585600": { "opened": 1758585600, "o": 2.8525, "h": 2.8964, "l": 2.7991, "c": 2.8247, "v": 100392302.3, "qv": 286849193.23602, "taker_buy_qv": 134255316.016, "taker_buy_valid": 1 }, "1758672000": { "opened": 1758672000, "o": 2.8247, "h": 2.9955, "l": 2.7883, "c": 2.9257, "v": 125417232.6, "qv": 363496485.78589, "taker_buy_qv": 174735583.22598, "taker_buy_valid": 1 }, "1758758400": { "opened": 1758758400, "o": 2.9257, "h": 2.9446, "l": 2.7244, "c": 2.7435, "v": 196421176.9, "qv": 553085511.60956, "taker_buy_qv": 288084174.82152, "taker_buy_valid": 1 }, "1758844800": { "opened": 1758844800, "o": 2.7435, "h": 2.809, "l": 2.6984, "c": 2.7835, "v": 162801304.7, "qv": 448119979.14279, "taker_buy_qv": 215697312.88451, "taker_buy_valid": 1 }, "1758931200": { "opened": 1758931200, "o": 2.7836, "h": 2.8287, "l": 2.7619, "c": 2.8047, "v": 44703806.2, "qv": 124610959.09304, "taker_buy_qv": 59074132.69756, "taker_buy_valid": 1 }, "1759017600": { "opened": 1759017600, "o": 2.8047, "h": 2.8675, "l": 2.7661, "c": 2.8674, "v": 65853510.0, "qv": 185001358.95664, "taker_buy_qv": 89994348.27243, "taker_buy_valid": 1 }, "1759104000": { "opened": 1759104000, "o": 2.8675, "h": 2.9289, "l": 2.8454, "c": 2.8801, "v": 116473375.3, "qv": 335494346.18332, "taker_buy_qv": 165095180.31208, "taker_buy_valid": 1 }, "1759190400": { "opened": 1759190400, "o": 2.8801, "h": 2.9077, "l": 2.8132, "c": 2.8468, "v": 100392419.7, "qv": 286480582.91276, "taker_buy_qv": 121571161.20038, "taker_buy_valid": 1 }, "1759276800": { "opened": 1759276800, "o": 2.8468, "h": 2.9616, "l": 2.8141, "c": 2.9485, "v": 136262408.8, "qv": 396809364.15718, "taker_buy_qv": 204831825.38191, "taker_buy_valid": 1 }, "1759363200": { "opened": 1759363200, "o": 2.9485, "h": 3.0998, "l": 2.9403, "c": 3.0389, "v": 147074551.6, "qv": 442317543.96961, "taker_buy_qv": 225030174.69344, "taker_buy_valid": 1 }, "1759449600": { "opened": 1759449600, "o": 3.0388, "h": 3.0948, "l": 3.0041, "c": 3.0401, "v": 125739506.7, "qv": 382280908.83134, "taker_buy_qv": 183053328.29593, "taker_buy_valid": 1 }, "1759536000": { "opened": 1759536000, "o": 3.0402, "h": 3.0522, "l": 2.939, "c": 2.9685, "v": 69429980.8, "qv": 207321266.10311, "taker_buy_qv": 97848957.69816, "taker_buy_valid": 1 }, "1759622400": { "opened": 1759622400, "o": 2.9685, "h": 3.0716, "l": 2.9468, "c": 2.9697, "v": 105898711.4, "qv": 318245690.32152, "taker_buy_qv": 158504969.47079, "taker_buy_valid": 1 }, "1759708800": { "opened": 1759708800, "o": 2.9697, "h": 3.0506, "l": 2.9551, "c": 2.9883, "v": 117186503.0, "qv": 352104152.38073, "taker_buy_qv": 182045859.24951, "taker_buy_valid": 1 }, "1759795200": { "opened": 1759795200, "o": 2.9883, "h": 3.0012, "l": 2.8489, "c": 2.852, "v": 151704976.6, "qv": 443920050.41119, "taker_buy_qv": 221427746.40722, "taker_buy_valid": 1 }, "1759881600": { "opened": 1759881600, "o": 2.8521, "h": 2.9248, "l": 2.8303, "c": 2.8797, "v": 86103907.0, "qv": 247518098.06655, "taker_buy_qv": 116329038.35237, "taker_buy_valid": 1 }, "1759968000": { "opened": 1759968000, "o": 2.8797, "h": 2.8801, "l": 2.7714, "c": 2.8021, "v": 110236912.9, "qv": 310379763.91407, "taker_buy_qv": 148678400.52464, "taker_buy_valid": 1 }, "1760054400": { "opened": 1760054400, "o": 2.8021, "h": 2.8372, "l": 1.2543, "c": 2.3704, "v": 592833224.7, "qv": 1416016000.51225, "taker_buy_qv": 660148032.76122, "taker_buy_valid": 1 }, "1760140800": { "opened": 1760140800, "o": 2.3704, "h": 2.5061, "l": 2.3, "c": 2.3819, "v": 377516588.0, "qv": 909770588.80687, "taker_buy_qv": 450782832.32248, "taker_buy_valid": 1 }, "1760227200": { "opened": 1760227200, "o": 2.3819, "h": 2.5841, "l": 2.3121, "c": 2.5282, "v": 248265523.1, "qv": 607237964.21932, "taker_buy_qv": 307204486.93711, "taker_buy_valid": 1 }, "1760313600": { "opened": 1760313600, "o": 2.5283, "h": 2.646, "l": 2.5125, "c": 2.6052, "v": 215844073.7, "qv": 558246044.00344, "taker_buy_qv": 272269751.72452, "taker_buy_valid": 1 }, "1760400000": { "opened": 1760400000, "o": 2.6052, "h": 2.6208, "l": 2.3888, "c": 2.5033, "v": 236417459.6, "qv": 587762059.79276, "taker_buy_qv": 295247968.87999, "taker_buy_valid": 1 }, "1760486400": { "opened": 1760486400, "o": 2.5033, "h": 2.5475, "l": 2.3754, "c": 2.4109, "v": 147593411.2, "qv": 363905099.1024, "taker_buy_qv": 196180103.68505, "taker_buy_valid": 1 }, "1760572800": { "opened": 1760572800, "o": 2.411, "h": 2.4665, "l": 2.2833, "c": 2.328, "v": 196447886.3, "qv": 467212723.60674, "taker_buy_qv": 233128494.57366, "taker_buy_valid": 1 }, "1760659200": { "opened": 1760659200, "o": 2.328, "h": 2.4, "l": 2.1901, "c": 2.2936, "v": 233638133.0, "qv": 533049692.5888, "taker_buy_qv": 272073937.51893, "taker_buy_valid": 1 }, "1760745600": { "opened": 1760745600, "o": 2.2936, "h": 2.3915, "l": 2.2894, "c": 2.3596, "v": 70031265.2, "qv": 164699862.1112, "taker_buy_qv": 80245848.32378, "taker_buy_valid": 1 }, "1760832000": { "opened": 1760832000, "o": 2.3596, "h": 2.4195, "l": 2.3177, "c": 2.3908, "v": 86051004.0, "qv": 204746942.77784, "taker_buy_qv": 97555751.75646, "taker_buy_valid": 1 }, "1760918400": { "opened": 1760918400, "o": 2.3907, "h": 2.5529, "l": 2.3547, "c": 2.4948, "v": 132020692.3, "qv": 325043707.31512, "taker_buy_qv": 165941272.12609, "taker_buy_valid": 1 }, "1761004800": { "opened": 1761004800, "o": 2.4948, "h": 2.5323, "l": 2.4011, "c": 2.4222, "v": 142161412.2, "qv": 349446603.8966, "taker_buy_qv": 181570619.16634, "taker_buy_valid": 1 }, "1761091200": { "opened": 1761091200, "o": 2.4221, "h": 2.4375, "l": 2.3255, "c": 2.3647, "v": 131694103.3, "qv": 314639214.69154, "taker_buy_qv": 156074216.80229, "taker_buy_valid": 1 }, "1761177600": { "opened": 1761177600, "o": 2.3647, "h": 2.4259, "l": 2.3617, "c": 2.3947, "v": 84337201.1, "qv": 202214305.62803, "taker_buy_qv": 91266707.03713, "taker_buy_valid": 1 }, "1761264000": { "opened": 1761264000, "o": 2.3948, "h": 2.516, "l": 2.3863, "c": 2.5103, "v": 112051925.0, "qv": 276766703.76931, "taker_buy_qv": 127594493.96124, "taker_buy_valid": 1 }, "1761350400": { "opened": 1761350400, "o": 2.5103, "h": 2.6542, "l": 2.5021, "c": 2.5959, "v": 95829560.4, "qv": 246949699.35457, "taker_buy_qv": 125947778.18104, "taker_buy_valid": 1 }, "1761436800": { "opened": 1761436800, "o": 2.5958, "h": 2.6624, "l": 2.592, "c": 2.6461, "v": 83681116.7, "qv": 220148409.4358, "taker_buy_qv": 109664973.64201, "taker_buy_valid": 1 }, "1761523200": { "opened": 1761523200, "o": 2.646, "h": 2.6975, "l": 2.6013, "c": 2.634, "v": 113960332.0, "qv": 301816650.99461, "taker_buy_qv": 141019173.17446, "taker_buy_valid": 1 }, "1761609600": { "opened": 1761609600, "o": 2.634, "h": 2.6887, "l": 2.5675, "c": 2.6034, "v": 123712287.2, "qv": 325741633.67731, "taker_buy_qv": 156068077.61677, "taker_buy_valid": 1 }, "1761696000": { "opened": 1761696000, "o": 2.6034, "h": 2.664, "l": 2.537, "c": 2.5502, "v": 127783090.4, "qv": 333619686.1261, "taker_buy_qv": 154116971.23826, "taker_buy_valid": 1 }, "1761782400": { "opened": 1761782400, "o": 2.5502, "h": 2.5944, "l": 2.3769, "c": 2.4393, "v": 151633152.9, "qv": 377157606.2916, "taker_buy_qv": 178931826.52578, "taker_buy_valid": 1 }, "1761868800": { "opened": 1761868800, "o": 2.4393, "h": 2.5546, "l": 2.4311, "c": 2.5097, "v": 115609330.7, "qv": 289080627.19977, "taker_buy_qv": 135285375.74321, "taker_buy_valid": 1 }, "1761955200": { "opened": 1761955200, "o": 2.5096, "h": 2.5233, "l": 2.476, "c": 2.5053, "v": 41551912.8, "qv": 103930956.29276, "taker_buy_qv": 50389915.48432, "taker_buy_valid": 1 }, "1762041600": { "opened": 1762041600, "o": 2.5053, "h": 2.5549, "l": 2.478, "c": 2.5267, "v": 51555957.6, "qv": 129684074.86327, "taker_buy_qv": 62270461.77139, "taker_buy_valid": 1 }, "1762128000": { "opened": 1762128000, "o": 2.5267, "h": 2.5322, "l": 2.2631, "c": 2.3096, "v": 174525470.1, "qv": 414201479.14369, "taker_buy_qv": 200158323.01645, "taker_buy_valid": 1 }, "1762214400": { "opened": 1762214400, "o": 2.3095, "h": 2.3655, "l": 2.0665, "c": 2.2053, "v": 346558907.5, "qv": 771446660.12197, "taker_buy_qv": 384959573.52622, "taker_buy_valid": 1 }, "1762300800": { "opened": 1762300800, "o": 2.2053, "h": 2.3766, "l": 2.1015, "c": 2.3432, "v": 207833006.9, "qv": 468286637.04496, "taker_buy_qv": 228665185.70234, "taker_buy_valid": 1 }, "1762387200": { "opened": 1762387200, "o": 2.3432, "h": 2.416, "l": 2.1796, "c": 2.213, "v": 172724312.7, "qv": 393700992.04894, "taker_buy_qv": 195382525.3911, "taker_buy_valid": 1 }, "1762473600": { "opened": 1762473600, "o": 2.213, "h": 2.3729, "l": 2.1536, "c": 2.3154, "v": 178003937.3, "qv": 401217238.3277, "taker_buy_qv": 203380046.90812, "taker_buy_valid": 1 }, "1762560000": { "opened": 1762560000, "o": 2.3155, "h": 2.3381, "l": 2.2424, "c": 2.2863, "v": 83656256.1, "qv": 192268872.34323, "taker_buy_qv": 90504722.71398, "taker_buy_valid": 1 }, "1762646400": { "opened": 1762646400, "o": 2.2864, "h": 2.395, "l": 2.2392, "c": 2.3662, "v": 86012398.0, "qv": 198278601.16981, "taker_buy_qv": 92225386.89178, "taker_buy_valid": 1 }, "1762732800": { "opened": 1762732800, "o": 2.3662, "h": 2.5808, "l": 2.3462, "c": 2.526, "v": 197478395.3, "qv": 494186025.29096, "taker_buy_qv": 233503028.06542, "taker_buy_valid": 1 }, "1762819200": { "opened": 1762819200, "o": 2.526, "h": 2.57, "l": 2.3787, "c": 2.3915, "v": 126538891.7, "qv": 311862415.17771, "taker_buy_qv": 152752080.35078, "taker_buy_valid": 1 }, "1762905600": { "opened": 1762905600, "o": 2.3915, "h": 2.4491, "l": 2.3166, "c": 2.3879, "v": 141159795.6, "qv": 337101476.81378, "taker_buy_qv": 178013556.61515, "taker_buy_valid": 1 }, "1762992000": { "opened": 1762992000, "o": 2.3878, "h": 2.5264, "l": 2.2757, "c": 2.3225, "v": 268264404.5, "qv": 648161281.52071, "taker_buy_qv": 316911275.52479, "taker_buy_valid": 1 }, "1763078400": { "opened": 1763078400, "o": 2.3225, "h": 2.3416, "l": 2.2256, "c": 2.2443, "v": 220377818.6, "qv": 503933839.45625, "taker_buy_qv": 253189190.6915, "taker_buy_valid": 1 }, "1763164800": { "opened": 1763164800, "o": 2.2443, "h": 2.3034, "l": 2.2111, "c": 2.2372, "v": 84473254.2, "qv": 191008990.86777, "taker_buy_qv": 97876839.98032, "taker_buy_valid": 1 }, "1763251200": { "opened": 1763251200, "o": 2.2372, "h": 2.28, "l": 2.1558, "c": 2.2149, "v": 126254506.2, "qv": 279635280.28231, "taker_buy_qv": 136301752.57972, "taker_buy_valid": 1 }, "1763337600": { "opened": 1763337600, "o": 2.2148, "h": 2.3077, "l": 2.1146, "c": 2.1637, "v": 213925840.3, "qv": 472212439.49585, "taker_buy_qv": 227394763.02789, "taker_buy_valid": 1 }, "1763424000": { "opened": 1763424000, "o": 2.1637, "h": 2.2413, "l": 2.1064, "c": 2.2172, "v": 188026720.7, "qv": 409807060.60082, "taker_buy_qv": 186165814.37104, "taker_buy_valid": 1 }, "1763510400": { "opened": 1763510400, "o": 2.2171, "h": 2.2196, "l": 2.0244, "c": 2.1098, "v": 237660615.7, "qv": 499124445.18076, "taker_buy_qv": 214082418.06439, "taker_buy_valid": 1 }, "1763596800": { "opened": 1763596800, "o": 2.1097, "h": 2.1498, "l": 1.9743, "c": 1.9999, "v": 295232267.9, "qv": 606713707.73017, "taker_buy_qv": 239570297.38172, "taker_buy_valid": 1 }, "1763683200": { "opened": 1763683200, "o": 1.9998, "h": 2.0308, "l": 1.8209, "c": 1.9509, "v": 349052191.6, "qv": 674481994.06328, "taker_buy_qv": 320871616.40984, "taker_buy_valid": 1 }, "1763769600": { "opened": 1763769600, "o": 1.9509, "h": 1.9671, "l": 1.889, "c": 1.9509, "v": 92507655.6, "qv": 178554276.05228, "taker_buy_qv": 85840041.83697, "taker_buy_valid": 1 }, "1763856000": { "opened": 1763856000, "o": 1.9508, "h": 2.0846, "l": 1.9497, "c": 2.0491, "v": 136024600.0, "qv": 277919540.70653, "taker_buy_qv": 138750379.35714, "taker_buy_valid": 1 }, "1763942400": { "opened": 1763942400, "o": 2.0491, "h": 2.2868, "l": 2.0238, "c": 2.2276, "v": 209507520.1, "qv": 449036243.07978, "taker_buy_qv": 211676115.83591, "taker_buy_valid": 1 }, "1764028800": { "opened": 1764028800, "o": 2.2276, "h": 2.2652, "l": 2.1482, "c": 2.2024, "v": 154916931.3, "qv": 341969966.38068, "taker_buy_qv": 158281346.76872, "taker_buy_valid": 1 }, "1764115200": { "opened": 1764115200, "o": 2.2023, "h": 2.2547, "l": 2.1447, "c": 2.2233, "v": 110237202.3, "qv": 241957772.47178, "taker_buy_qv": 115445585.23116, "taker_buy_valid": 1 }, "1764201600": { "opened": 1764201600, "o": 2.2232, "h": 2.2347, "l": 2.1727, "c": 2.1999, "v": 82691220.6, "qv": 182415330.68697, "taker_buy_qv": 93775611.93081, "taker_buy_valid": 1 }, "1764288000": { "opened": 1764288000, "o": 2.2, "h": 2.2752, "l": 2.1565, "c": 2.1795, "v": 140892868.9, "qv": 311037589.06468, "taker_buy_qv": 151033952.87446, "taker_buy_valid": 1 }, "1764374400": { "opened": 1764374400, "o": 2.1795, "h": 2.2231, "l": 2.1666, "c": 2.2009, "v": 57026784.1, "qv": 125384177.30394, "taker_buy_qv": 51576741.54875, "taker_buy_valid": 1 }, "1764460800": { "opened": 1764460800, "o": 2.201, "h": 2.215, "l": 2.1524, "c": 2.155, "v": 52482888.9, "qv": 114977582.57313, "taker_buy_qv": 52847028.53185, "taker_buy_valid": 1 }, "1764547200": { "opened": 1764547200, "o": 2.1549, "h": 2.1609, "l": 1.9835, "c": 2.0297, "v": 173919553.1, "qv": 355365694.67381, "taker_buy_qv": 168414104.91504, "taker_buy_valid": 1 }, "1764633600": { "opened": 1764633600, "o": 2.0297, "h": 2.1831, "l": 1.995, "c": 2.1532, "v": 132464308.9, "qv": 278033250.95284, "taker_buy_qv": 127883001.43629, "taker_buy_valid": 1 }, "1764720000": { "opened": 1764720000, "o": 2.1531, "h": 2.219, "l": 2.1414, "c": 2.1976, "v": 111507874.4, "qv": 243427331.82546, "taker_buy_qv": 114843940.63389, "taker_buy_valid": 1 }, "1764806400": { "opened": 1764806400, "o": 2.1976, "h": 2.2146, "l": 2.0691, "c": 2.096, "v": 101092517.6, "qv": 216617251.44724, "taker_buy_qv": 104934739.65709, "taker_buy_valid": 1 }, "1764892800": { "opened": 1764892800, "o": 2.096, "h": 2.113, "l": 2.0125, "c": 2.0344, "v": 95338082.9, "qv": 196417783.93917, "taker_buy_qv": 96940363.89465, "taker_buy_valid": 1 }, "1764979200": { "opened": 1764979200, "o": 2.0344, "h": 2.0504, "l": 2.0154, "c": 2.0309, "v": 43569024.8, "qv": 88516862.0396, "taker_buy_qv": 44228064.01045, "taker_buy_valid": 1 }, "1765065600": { "opened": 1765065600, "o": 2.031, "h": 2.1109, "l": 1.9894, "c": 2.0442, "v": 83786859.8, "qv": 171442641.89825, "taker_buy_qv": 80400940.15758, "taker_buy_valid": 1 }, "1765152000": { "opened": 1765152000, "o": 2.0442, "h": 2.1239, "l": 2.0319, "c": 2.0724, "v": 88049790.9, "qv": 183591495.3019, "taker_buy_qv": 83396344.16092, "taker_buy_valid": 1 }, "1765238400": { "opened": 1765238400, "o": 2.0723, "h": 2.178, "l": 2.0419, "c": 2.1062, "v": 113859655.0, "qv": 240316667.84854, "taker_buy_qv": 113429486.01826, "taker_buy_valid": 1 }, "1765324800": { "opened": 1765324800, "o": 2.1061, "h": 2.1108, "l": 2.0346, "c": 2.0418, "v": 125132700.4, "qv": 259342035.77229, "taker_buy_qv": 113163154.28314, "taker_buy_valid": 1 }, "1765411200": { "opened": 1765411200, "o": 2.0418, "h": 2.057, "l": 1.9767, "c": 2.034, "v": 125057005.0, "qv": 251500084.80395, "taker_buy_qv": 122062122.28411, "taker_buy_valid": 1 }, "1765497600": { "opened": 1765497600, "o": 2.034, "h": 2.0478, "l": 1.9692, "c": 2.0074, "v": 77987124.7, "qv": 156851459.70608, "taker_buy_qv": 73113371.33673, "taker_buy_valid": 1 }, "1765584000": { "opened": 1765584000, "o": 2.0075, "h": 2.0482, "l": 2.0068, "c": 2.0227, "v": 44193267.1, "qv": 89650356.06012, "taker_buy_qv": 42474719.45386, "taker_buy_valid": 1 }, "1765670400": { "opened": 1765670400, "o": 2.0226, "h": 2.0306, "l": 1.9527, "c": 1.9784, "v": 45148587.9, "qv": 90071177.0555, "taker_buy_qv": 45794683.37407, "taker_buy_valid": 1 }, "1765756800": { "opened": 1765756800, "o": 1.9784, "h": 2.0143, "l": 1.8695, "c": 1.8981, "v": 115746358.6, "qv": 224006702.35929, "taker_buy_qv": 108810189.74905, "taker_buy_valid": 1 }, "1765843200": { "opened": 1765843200, "o": 1.8981, "h": 1.9491, "l": 1.852, "c": 1.9297, "v": 101283394.8, "qv": 193014736.53332, "taker_buy_qv": 92237645.80332, "taker_buy_valid": 1 }, "1765929600": { "opened": 1765929600, "o": 1.9297, "h": 1.9874, "l": 1.8474, "c": 1.8627, "v": 111714892.8, "qv": 213339007.05976, "taker_buy_qv": 107387854.12595, "taker_buy_valid": 1 }, "1766016000": { "opened": 1766016000, "o": 1.8627, "h": 1.9341, "l": 1.8, "c": 1.8076, "v": 126981039.0, "qv": 236200241.80635, "taker_buy_qv": 111578774.29725, "taker_buy_valid": 1 }, "1766102400": { "opened": 1766102400, "o": 1.8076, "h": 1.9213, "l": 1.7711, "c": 1.9092, "v": 144601510.3, "qv": 268667251.35816, "taker_buy_qv": 135350779.07314, "taker_buy_valid": 1 }, "1766188800": { "opened": 1766188800, "o": 1.9092, "h": 1.9588, "l": 1.8936, "c": 1.9335, "v": 53235023.5, "qv": 102570019.69904, "taker_buy_qv": 49347171.632, "taker_buy_valid": 1 }, "1766275200": { "opened": 1766275200, "o": 1.9335, "h": 1.9498, "l": 1.8948, "c": 1.9223, "v": 53029272.9, "qv": 101764349.86736, "taker_buy_qv": 50118580.49092, "taker_buy_valid": 1 }, "1766361600": { "opened": 1766361600, "o": 1.9224, "h": 1.9493, "l": 1.8917, "c": 1.9043, "v": 88731614.2, "qv": 170541148.42268, "taker_buy_qv": 86494032.8813, "taker_buy_valid": 1 }, "1766448000": { "opened": 1766448000, "o": 1.9044, "h": 1.91, "l": 1.863, "c": 1.8734, "v": 77815693.8, "qv": 146784418.82902, "taker_buy_qv": 70289295.80384, "taker_buy_valid": 1 }, "1766534400": { "opened": 1766534400, "o": 1.8734, "h": 1.8783, "l": 1.8372, "c": 1.8628, "v": 59895979.8, "qv": 111432748.24416, "taker_buy_qv": 52320190.02546, "taker_buy_valid": 1 }, "1766620800": { "opened": 1766620800, "o": 1.8627, "h": 1.8892, "l": 1.8291, "c": 1.8326, "v": 46144808.4, "qv": 86049091.66366, "taker_buy_qv": 35233263.92579, "taker_buy_valid": 1 }, "1766707200": { "opened": 1766707200, "o": 1.8325, "h": 1.8833, "l": 1.8246, "c": 1.8437, "v": 76825530.8, "qv": 142650101.48219, "taker_buy_qv": 59590381.19293, "taker_buy_valid": 1 }, "1766793600": { "opened": 1766793600, "o": 1.8437, "h": 1.8788, "l": 1.8417, "c": 1.8735, "v": 31244471.3, "qv": 57872471.63674, "taker_buy_qv": 24871947.44292, "taker_buy_valid": 1 }, "1766880000": { "opened": 1766880000, "o": 1.8734, "h": 1.8796, "l": 1.8539, "c": 1.8654, "v": 26597238.3, "qv": 49683128.09448, "taker_buy_qv": 22282627.00367, "taker_buy_valid": 1 }, "1766966400": { "opened": 1766966400, "o": 1.8655, "h": 1.918, "l": 1.845, "c": 1.8508, "v": 70265708.5, "qv": 132149106.78247, "taker_buy_qv": 61162953.30353, "taker_buy_valid": 1 }, "1767052800": { "opened": 1767052800, "o": 1.8508, "h": 1.8864, "l": 1.8439, "c": 1.8776, "v": 48337735.6, "qv": 90287787.52763, "taker_buy_qv": 41634330.59681, "taker_buy_valid": 1 }, "1767139200": { "opened": 1767139200, "o": 1.8776, "h": 1.8839, "l": 1.8123, "c": 1.8423, "v": 58334893.8, "qv": 108118689.1138, "taker_buy_qv": 54074984.83962, "taker_buy_valid": 1 }, "1767225600": { "opened": 1767225600, "o": 1.8424, "h": 1.8811, "l": 1.8261, "c": 1.8799, "v": 41082589.1, "qv": 76213964.8482, "taker_buy_qv": 37859464.44496, "taker_buy_valid": 1 }, "1767312000": { "opened": 1767312000, "o": 1.8799, "h": 2.0315, "l": 1.8689, "c": 2.0069, "v": 127347907.2, "qv": 247734472.67035, "taker_buy_qv": 112078420.53494, "taker_buy_valid": 1 }, "1767398400": { "opened": 1767398400, "o": 2.0068, "h": 2.0561, "l": 1.9844, "c": 2.0182, "v": 74386522.1, "qv": 150077641.84672, "taker_buy_qv": 69371119.38399, "taker_buy_valid": 1 }, "1767484800": { "opened": 1767484800, "o": 2.0182, "h": 2.1204, "l": 2.0163, "c": 2.0909, "v": 113757086.3, "qv": 235923401.78094, "taker_buy_qv": 116827520.79926, "taker_buy_valid": 1 }, "1767571200": { "opened": 1767571200, "o": 2.0908, "h": 2.3695, "l": 2.0877, "c": 2.3478, "v": 210318025.3, "qv": 467707997.15885, "taker_buy_qv": 228982496.06502, "taker_buy_valid": 1 }, "1767657600": { "opened": 1767657600, "o": 2.3479, "h": 2.4172, "l": 2.2046, "c": 2.3042, "v": 270372108.1, "qv": 629154170.10637, "taker_buy_qv": 305107045.68603, "taker_buy_valid": 1 }, "1767744000": { "opened": 1767744000, "o": 2.3042, "h": 2.3205, "l": 2.1517, "c": 2.1657, "v": 115603277.7, "qv": 257626886.6184, "taker_buy_qv": 123612092.295, "taker_buy_valid": 1 }, "1767830400": { "opened": 1767830400, "o": 2.1658, "h": 2.1925, "l": 2.0649, "c": 2.1232, "v": 156536080.5, "qv": 331908879.48803, "taker_buy_qv": 157051965.18221, "taker_buy_valid": 1 }, "1767916800": { "opened": 1767916800, "o": 2.1232, "h": 2.1622, "l": 2.0727, "c": 2.0958, "v": 117777092.0, "qv": 248795674.65699, "taker_buy_qv": 132733468.14568, "taker_buy_valid": 1 }, "1768003200": { "opened": 1768003200, "o": 2.0958, "h": 2.1106, "l": 2.0806, "c": 2.0907, "v": 31589981.3, "qv": 66159954.8428, "taker_buy_qv": 34405326.03078, "taker_buy_valid": 1 }, "1768089600": { "opened": 1768089600, "o": 2.0907, "h": 2.11, "l": 2.045, "c": 2.0745, "v": 50545578.2, "qv": 105268581.16162, "taker_buy_qv": 54761640.19158, "taker_buy_valid": 1 }, "1768176000": { "opened": 1768176000, "o": 2.0745, "h": 2.1086, "l": 2.035, "c": 2.054, "v": 110140038.3, "qv": 227894784.65359, "taker_buy_qv": 101435486.66429, "taker_buy_valid": 1 }, "1768262400": { "opened": 1768262400, "o": 2.0541, "h": 2.185, "l": 2.0474, "c": 2.1655, "v": 113374006.3, "qv": 238793131.74914, "taker_buy_qv": 113311110.58111, "taker_buy_valid": 1 }, "1768348800": { "opened": 1768348800, "o": 2.1656, "h": 2.1924, "l": 2.1116, "c": 2.1394, "v": 135001603.5, "qv": 290541648.35856, "taker_buy_qv": 136724998.88321, "taker_buy_valid": 1 }, "1768435200": { "opened": 1768435200, "o": 2.1393, "h": 2.1434, "l": 2.0532, "c": 2.0789, "v": 89639683.7, "qv": 187945040.68501, "taker_buy_qv": 97388906.72337, "taker_buy_valid": 1 }, "1768521600": { "opened": 1768521600, "o": 2.0789, "h": 2.0866, "l": 2.0263, "c": 2.0678, "v": 60894619.5, "qv": 125412355.52278, "taker_buy_qv": 57728451.37623, "taker_buy_valid": 1 }, "1768608000": { "opened": 1768608000, "o": 2.0678, "h": 2.0834, "l": 2.0536, "c": 2.0631, "v": 31138454.9, "qv": 64394685.22584, "taker_buy_qv": 31838940.79232, "taker_buy_valid": 1 }, "1768694400": { "opened": 1768694400, "o": 2.0632, "h": 2.0679, "l": 1.9861, "c": 1.9914, "v": 46506697.7, "qv": 94798743.69225, "taker_buy_qv": 45055056.02994, "taker_buy_valid": 1 }, "1768780800": { "opened": 1768780800, "o": 1.9914, "h": 2.0299, "l": 1.847, "c": 1.986, "v": 159349900.7, "qv": 312427981.03306, "taker_buy_qv": 155082684.04275, "taker_buy_valid": 1 }, "1768867200": { "opened": 1768867200, "o": 1.9861, "h": 1.9909, "l": 1.87, "c": 1.89, "v": 127376122.0, "qv": 245625447.78919, "taker_buy_qv": 131971940.45728, "taker_buy_valid": 1 }, "1768953600": { "opened": 1768953600, "o": 1.89, "h": 1.9907, "l": 1.8712, "c": 1.9476, "v": 147842135.5, "qv": 284111499.09742, "taker_buy_qv": 138090096.63842, "taker_buy_valid": 1 }, "1769040000": { "opened": 1769040000, "o": 1.9475, "h": 1.9679, "l": 1.9016, "c": 1.9236, "v": 61627444.9, "qv": 119394059.0727, "taker_buy_qv": 58360889.05984, "taker_buy_valid": 1 }, "1769126400": { "opened": 1769126400, "o": 1.9237, "h": 1.9656, "l": 1.8873, "c": 1.9196, "v": 76076706.9, "qv": 146213015.14371, "taker_buy_qv": 67361620.22741, "taker_buy_valid": 1 }, "1769212800": { "opened": 1769212800, "o": 1.9197, "h": 1.9276, "l": 1.91, "c": 1.9143, "v": 27159999.9, "qv": 52127828.62802, "taker_buy_qv": 21949310.10698, "taker_buy_valid": 1 }, "1769299200": { "opened": 1769299200, "o": 1.9143, "h": 1.9168, "l": 1.8111, "c": 1.8356, "v": 91533110.3, "qv": 169883447.84291, "taker_buy_qv": 80188532.36239, "taker_buy_valid": 1 }, "1769385600": { "opened": 1769385600, "o": 1.8356, "h": 1.946, "l": 1.8331, "c": 1.9041, "v": 104481153.6, "qv": 198359232.49118, "taker_buy_qv": 90346922.99693, "taker_buy_valid": 1 }, "1769472000": { "opened": 1769472000, "o": 1.9042, "h": 1.9295, "l": 1.8741, "c": 1.9158, "v": 64619827.1, "qv": 122893037.08238, "taker_buy_qv": 61982960.53639, "taker_buy_valid": 1 }, "1769558400": { "opened": 1769558400, "o": 1.9157, "h": 1.9427, "l": 1.8944, "c": 1.9111, "v": 67425858.5, "qv": 129267981.88222, "taker_buy_qv": 58351828.50214, "taker_buy_valid": 1 }, "1769644800": { "opened": 1769644800, "o": 1.9112, "h": 1.9134, "l": 1.778, "c": 1.8076, "v": 149409911.0, "qv": 273416046.53278, "taker_buy_qv": 135679629.22696, "taker_buy_valid": 1 }, "1769731200": { "opened": 1769731200, "o": 1.8077, "h": 1.8131, "l": 1.7107, "c": 1.7352, "v": 229720306.7, "qv": 403078897.82779, "taker_buy_qv": 196035046.05739, "taker_buy_valid": 1 }, "1769817600": { "opened": 1769817600, "o": 1.7353, "h": 1.7547, "l": 1.5028, "c": 1.6472, "v": 332369467.9, "qv": 538786646.36154, "taker_buy_qv": 252251107.31, "taker_buy_valid": 1 }, "1769904000": { "opened": 1769904000, "o": 1.6472, "h": 1.6805, "l": 1.5526, "c": 1.5908, "v": 182387658.0, "qv": 296003317.28224, "taker_buy_qv": 130837197.67496, "taker_buy_valid": 1 }, "1769990400": { "opened": 1769990400, "o": 1.5908, "h": 1.6571, "l": 1.5307, "c": 1.6198, "v": 218107304.7, "qv": 348750978.95153, "taker_buy_qv": 163081486.06629, "taker_buy_valid": 1 }, "1770076800": { "opened": 1770076800, "o": 1.6199, "h": 1.6339, "l": 1.5274, "c": 1.5791, "v": 190553042.4, "qv": 303156002.31118, "taker_buy_qv": 142297311.15481, "taker_buy_valid": 1 }, "1770163200": { "opened": 1770163200, "o": 1.579, "h": 1.6122, "l": 1.4948, "c": 1.512, "v": 194386702.9, "qv": 302037891.96737, "taker_buy_qv": 144466242.42228, "taker_buy_valid": 1 }, "1770249600": { "opened": 1770249600, "o": 1.512, "h": 1.5154, "l": 1.1371, "c": 1.2146, "v": 744109671.0, "qv": 961884169.58011, "taker_buy_qv": 473664941.86597, "taker_buy_valid": 1 }, "1770336000": { "opened": 1770336000, "o": 1.2145, "h": 1.5442, "l": 1.1172, "c": 1.4698, "v": 708122800.8, "qv": 961321499.91777, "taker_buy_qv": 463411653.23958, "taker_buy_valid": 1 }, "1770422400": { "opened": 1770422400, "o": 1.4697, "h": 1.4879, "l": 1.3858, "c": 1.4231, "v": 274310340.3, "qv": 391963977.31875, "taker_buy_qv": 183358647.9262, "taker_buy_valid": 1 }, "1770508800": { "opened": 1770508800, "o": 1.4231, "h": 1.4703, "l": 1.4099, "c": 1.4308, "v": 126012618.4, "qv": 181400964.06214, "taker_buy_qv": 90968079.37173, "taker_buy_valid": 1 }, "1770595200": { "opened": 1770595200, "o": 1.4308, "h": 1.4642, "l": 1.3728, "c": 1.437, "v": 168546281.8, "qv": 240567482.71765, "taker_buy_qv": 102492550.95228, "taker_buy_valid": 1 }, "1770681600": { "opened": 1770681600, "o": 1.437, "h": 1.4532, "l": 1.3916, "c": 1.3999, "v": 113399373.7, "qv": 160934265.97524, "taker_buy_qv": 74499351.28717, "taker_buy_valid": 1 }, "1770768000": { "opened": 1770768000, "o": 1.3998, "h": 1.4205, "l": 1.3421, "c": 1.3697, "v": 172696263.7, "qv": 237549816.71376, "taker_buy_qv": 113499952.49281, "taker_buy_valid": 1 }, "1770854400": { "opened": 1770854400, "o": 1.3697, "h": 1.4082, "l": 1.3461, "c": 1.3635, "v": 116856264.1, "qv": 160718927.05486, "taker_buy_qv": 82164275.33411, "taker_buy_valid": 1 }, "1770940800": { "opened": 1770940800, "o": 1.3635, "h": 1.4285, "l": 1.3485, "c": 1.4071, "v": 125027739.4, "qv": 173410370.67896, "taker_buy_qv": 78603787.7335, "taker_buy_valid": 1 }, "1771027200": { "opened": 1771027200, "o": 1.407, "h": 1.5138, "l": 1.4051, "c": 1.5094, "v": 113140538.4, "qv": 165770321.82151, "taker_buy_qv": 80385817.35301, "taker_buy_valid": 1 }, "1771113600": { "opened": 1771113600, "o": 1.5094, "h": 1.6714, "l": 1.445, "c": 1.4753, "v": 299306472.4, "qv": 463522957.61473, "taker_buy_qv": 232488101.5996, "taker_buy_valid": 1 }, "1771200000": { "opened": 1771200000, "o": 1.4753, "h": 1.5171, "l": 1.4485, "c": 1.4876, "v": 145403123.0, "qv": 215548748.40283, "taker_buy_qv": 112548138.55694, "taker_buy_valid": 1 }, "1771286400": { "opened": 1771286400, "o": 1.4876, "h": 1.495, "l": 1.4268, "c": 1.4743, "v": 98838390.0, "qv": 145124075.30722, "taker_buy_qv": 74520188.97287, "taker_buy_valid": 1 }, "1771372800": { "opened": 1771372800, "o": 1.4742, "h": 1.4943, "l": 1.4102, "c": 1.4219, "v": 85831853.9, "qv": 125128541.3237, "taker_buy_qv": 62594138.36696, "taker_buy_valid": 1 }, "1771459200": { "opened": 1771459200, "o": 1.422, "h": 1.4381, "l": 1.382, "c": 1.4068, "v": 108259677.1, "qv": 152529210.26218, "taker_buy_qv": 69927331.25651, "taker_buy_valid": 1 }, "1771545600": { "opened": 1771545600, "o": 1.4068, "h": 1.4389, "l": 1.3775, "c": 1.4292, "v": 123709704.4, "qv": 175299418.00269, "taker_buy_qv": 89292671.80546, "taker_buy_valid": 1 }, "1771632000": { "opened": 1771632000, "o": 1.4292, "h": 1.4642, "l": 1.4198, "c": 1.4304, "v": 53997920.3, "qv": 77755307.09025, "taker_buy_qv": 36373083.31257, "taker_buy_valid": 1 }, "1771718400": { "opened": 1771718400, "o": 1.4303, "h": 1.4338, "l": 1.38, "c": 1.3932, "v": 61166336.0, "qv": 85879449.58334, "taker_buy_qv": 39917118.34359, "taker_buy_valid": 1 }, "1771804800": { "opened": 1771804800, "o": 1.3932, "h": 1.4248, "l": 1.3301, "c": 1.3518, "v": 188895700.4, "qv": 258694950.26527, "taker_buy_qv": 119678504.65587, "taker_buy_valid": 1 }, "1771891200": { "opened": 1771891200, "o": 1.3519, "h": 1.3676, "l": 1.3124, "c": 1.3482, "v": 139239571.8, "qv": 186757096.36945, "taker_buy_qv": 86459408.93795, "taker_buy_valid": 1 }, "1771977600": { "opened": 1771977600, "o": 1.3483, "h": 1.4935, "l": 1.3404, "c": 1.4339, "v": 245088505.2, "qv": 348960369.29078, "taker_buy_qv": 173757578.77421, "taker_buy_valid": 1 }, "1772064000": { "opened": 1772064000, "o": 1.4338, "h": 1.4691, "l": 1.3827, "c": 1.4027, "v": 160829141.8, "qv": 228794325.21921, "taker_buy_qv": 110734166.97347, "taker_buy_valid": 1 }, "1772150400": { "opened": 1772150400, "o": 1.4027, "h": 1.4262, "l": 1.3386, "c": 1.3562, "v": 165108168.6, "qv": 226953194.07107, "taker_buy_qv": 114786978.11439, "taker_buy_valid": 1 }, "1772236800": { "opened": 1772236800, "o": 1.3562, "h": 1.3931, "l": 1.27, "c": 1.3762, "v": 229989679.7, "qv": 304579284.42876, "taker_buy_qv": 147326353.87579, "taker_buy_valid": 1 }, "1772323200": { "opened": 1772323200, "o": 1.3761, "h": 1.4333, "l": 1.3369, "c": 1.3524, "v": 177941326.9, "qv": 246775158.12428, "taker_buy_qv": 120247997.29241, "taker_buy_valid": 1 }, "1772409600": { "opened": 1772409600, "o": 1.3525, "h": 1.423, "l": 1.3341, "c": 1.39, "v": 166802077.8, "qv": 230093238.0767, "taker_buy_qv": 105534638.40718, "taker_buy_valid": 1 }, "1772496000": { "opened": 1772496000, "o": 1.3901, "h": 1.3953, "l": 1.3366, "c": 1.3607, "v": 135602897.4, "qv": 184727686.85329, "taker_buy_qv": 85769141.12572, "taker_buy_valid": 1 }, "1772582400": { "opened": 1772582400, "o": 1.3607, "h": 1.4732, "l": 1.3452, "c": 1.4309, "v": 238025779.2, "qv": 337526838.95515, "taker_buy_qv": 157678514.93841, "taker_buy_valid": 1 }, "1772668800": { "opened": 1772668800, "o": 1.4309, "h": 1.4525, "l": 1.396, "c": 1.4037, "v": 118168992.2, "qv": 168070295.6447, "taker_buy_qv": 86558514.96177, "taker_buy_valid": 1 }, "1772755200": { "opened": 1772755200, "o": 1.4038, "h": 1.4148, "l": 1.346, "c": 1.3633, "v": 113847978.9, "qv": 156762791.6806, "taker_buy_qv": 73142731.84626, "taker_buy_valid": 1 }, "1772841600": { "opened": 1772841600, "o": 1.3632, "h": 1.3749, "l": 1.3468, "c": 1.3567, "v": 47776637.3, "qv": 65047821.55857, "taker_buy_qv": 30652993.17955, "taker_buy_valid": 1 }, "1772928000": { "opened": 1772928000, "o": 1.3568, "h": 1.3712, "l": 1.3218, "c": 1.34, "v": 79825643.7, "qv": 107681979.34124, "taker_buy_qv": 51123466.05987, "taker_buy_valid": 1 }, "1773014400": { "opened": 1773014400, "o": 1.3401, "h": 1.3841, "l": 1.333, "c": 1.3631, "v": 130100801.2, "qv": 176631609.9395, "taker_buy_qv": 91639191.78886, "taker_buy_valid": 1 }, "1773100800": { "opened": 1773100800, "o": 1.3631, "h": 1.4427, "l": 1.3605, "c": 1.3863, "v": 176313906.6, "qv": 247030406.6345, "taker_buy_qv": 115487338.44756, "taker_buy_valid": 1 }, "1773187200": { "opened": 1773187200, "o": 1.3864, "h": 1.4112, "l": 1.3706, "c": 1.3847, "v": 111034871.0, "qv": 154308858.85668, "taker_buy_qv": 71092442.7777, "taker_buy_valid": 1 }, "1773273600": { "opened": 1773273600, "o": 1.3847, "h": 1.3936, "l": 1.365, "c": 1.3846, "v": 89689607.3, "qv": 123639723.83376, "taker_buy_qv": 60471591.2967, "taker_buy_valid": 1 }, "1773360000": { "opened": 1773360000, "o": 1.3846, "h": 1.4528, "l": 1.3831, "c": 1.3989, "v": 203074725.5, "qv": 287964607.26107, "taker_buy_qv": 138227402.29546, "taker_buy_valid": 1 }, "1773446400": { "opened": 1773446400, "o": 1.3988, "h": 1.4084, "l": 1.3834, "c": 1.4063, "v": 58211106.5, "qv": 81207160.82588, "taker_buy_qv": 36698455.50746, "taker_buy_valid": 1 }, "1773532800": { "opened": 1773532800, "o": 1.4063, "h": 1.4649, "l": 1.4021, "c": 1.4487, "v": 97404399.7, "qv": 138928399.17402, "taker_buy_qv": 69430418.3751, "taker_buy_valid": 1 }, "1773619200": { "opened": 1773619200, "o": 1.4488, "h": 1.5522, "l": 1.4357, "c": 1.543, "v": 218579163.6, "qv": 326441886.3163, "taker_buy_qv": 167293131.30597, "taker_buy_valid": 1 }, "1773705600": { "opened": 1773705600, "o": 1.5429, "h": 1.607, "l": 1.4941, "c": 1.5182, "v": 232844730.1, "qv": 357473896.14661, "taker_buy_qv": 178023720.93125, "taker_buy_valid": 1 }, "1773792000": { "opened": 1773792000, "o": 1.5182, "h": 1.5414, "l": 1.4359, "c": 1.4647, "v": 139537685.6, "qv": 206568145.5128, "taker_buy_qv": 99910704.44566, "taker_buy_valid": 1 }, "1773878400": { "opened": 1773878400, "o": 1.4648, "h": 1.4817, "l": 1.4219, "c": 1.4475, "v": 118907352.6, "qv": 172535664.7207, "taker_buy_qv": 80121843.37424, "taker_buy_valid": 1 }, "1773964800": { "opened": 1773964800, "o": 1.4475, "h": 1.4665, "l": 1.4248, "c": 1.4452, "v": 87955683.6, "qv": 127186196.00855, "taker_buy_qv": 64849936.97772, "taker_buy_valid": 1 }, "1774051200": { "opened": 1774051200, "o": 1.4452, "h": 1.453, "l": 1.4003, "c": 1.4086, "v": 57147510.9, "qv": 82051700.57759, "taker_buy_qv": 37341115.6385, "taker_buy_valid": 1 }, "1774137600": { "opened": 1774137600, "o": 1.4087, "h": 1.4263, "l": 1.3712, "c": 1.3848, "v": 77182206.4, "qv": 107926968.88544, "taker_buy_qv": 49783943.2724, "taker_buy_valid": 1 }, "1774224000": { "opened": 1774224000, "o": 1.3849, "h": 1.4661, "l": 1.3618, "c": 1.4323, "v": 170065259.3, "qv": 241026917.0104, "taker_buy_qv": 117547090.27273, "taker_buy_valid": 1 }, "1774310400": { "opened": 1774310400, "o": 1.4323, "h": 1.435, "l": 1.3835, "c": 1.416, "v": 103380500.3, "qv": 145747579.47872, "taker_buy_qv": 75182946.86091, "taker_buy_valid": 1 }, "1774396800": { "opened": 1774396800, "o": 1.416, "h": 1.4379, "l": 1.4019, "c": 1.4145, "v": 97040812.7, "qv": 137712528.1866, "taker_buy_qv": 65388091.72888, "taker_buy_valid": 1 }, "1774483200": { "opened": 1774483200, "o": 1.4145, "h": 1.4165, "l": 1.336, "c": 1.3609, "v": 130842025.4, "qv": 179357164.90353, "taker_buy_qv": 82312887.6859, "taker_buy_valid": 1 }, "1774569600": { "opened": 1774569600, "o": 1.3608, "h": 1.3726, "l": 1.3184, "c": 1.3257, "v": 119257397.0, "qv": 160042011.49069, "taker_buy_qv": 75374459.0056, "taker_buy_valid": 1 }, "1774656000": { "opened": 1774656000, "o": 1.3256, "h": 1.3582, "l": 1.3191, "c": 1.3333, "v": 53717126.3, "qv": 71963543.71712, "taker_buy_qv": 35012975.04814, "taker_buy_valid": 1 }, "1774742400": { "opened": 1774742400, "o": 1.3333, "h": 1.3433, "l": 1.2954, "c": 1.3278, "v": 61339018.6, "qv": 81235909.40779, "taker_buy_qv": 39214266.56693, "taker_buy_valid": 1 }, "1774828800": { "opened": 1774828800, "o": 1.3279, "h": 1.3669, "l": 1.3166, "c": 1.3242, "v": 100202620.0, "qv": 134708860.12218, "taker_buy_qv": 70955079.56633, "taker_buy_valid": 1 }, "1774915200": { "opened": 1774915200, "o": 1.3242, "h": 1.3503, "l": 1.3038, "c": 1.3411, "v": 101318413.8, "qv": 134339781.10057, "taker_buy_qv": 66842178.32348, "taker_buy_valid": 1 }, "1775001600": { "opened": 1775001600, "o": 1.341, "h": 1.3683, "l": 1.3314, "c": 1.3478, "v": 86898811.0, "qv": 117396721.33357, "taker_buy_qv": 59914458.19938, "taker_buy_valid": 1 }, "1775088000": { "opened": 1775088000, "o": 1.3477, "h": 1.3569, "l": 1.2802, "c": 1.32, "v": 132871559.7, "qv": 173867551.12521, "taker_buy_qv": 86236008.74453, "taker_buy_valid": 1 }, "1775174400": { "opened": 1775174400, "o": 1.32, "h": 1.3356, "l": 1.3033, "c": 1.3184, "v": 64784053.3, "qv": 85394557.07847, "taker_buy_qv": 41664406.10016, "taker_buy_valid": 1 }, "1775260800": { "opened": 1775260800, "o": 1.3183, "h": 1.3226, "l": 1.3067, "c": 1.3153, "v": 29975010.9, "qv": 39401337.81849, "taker_buy_qv": 21210132.81462, "taker_buy_valid": 1 }, "1775347200": { "opened": 1775347200, "o": 1.3154, "h": 1.332, "l": 1.2787, "c": 1.3263, "v": 74314266.8, "qv": 96722902.21271, "taker_buy_qv": 47623902.68834, "taker_buy_valid": 1 }, "1775433600": { "opened": 1775433600, "o": 1.3264, "h": 1.3577, "l": 1.3122, "c": 1.3212, "v": 104345790.7, "qv": 139933245.70375, "taker_buy_qv": 66849340.93235, "taker_buy_valid": 1 }, "1775520000": { "opened": 1775520000, "o": 1.3211, "h": 1.3962, "l": 1.2949, "c": 1.3787, "v": 130702995.4, "qv": 174155937.96025, "taker_buy_qv": 90196478.4771, "taker_buy_valid": 1 }, "1775606400": { "opened": 1775606400, "o": 1.3786, "h": 1.3898, "l": 1.3389, "c": 1.3428, "v": 124855733.3, "qv": 170943407.16364, "taker_buy_qv": 83953804.95898, "taker_buy_valid": 1 }, "1775692800": { "opened": 1775692800, "o": 1.3428, "h": 1.3696, "l": 1.3218, "c": 1.3438, "v": 112265614.1, "qv": 150403078.58352, "taker_buy_qv": 73996471.14722, "taker_buy_valid": 1 }, "1775779200": { "opened": 1775779200, "o": 1.3438, "h": 1.366, "l": 1.3348, "c": 1.3559, "v": 79785996.7, "qv": 107494166.28678, "taker_buy_qv": 50990483.17794, "taker_buy_valid": 1 }, "1775865600": { "opened": 1775865600, "o": 1.3559, "h": 1.3752, "l": 1.3394, "c": 1.3546, "v": 57095356.3, "qv": 77319141.01944, "taker_buy_qv": 36042317.16565, "taker_buy_valid": 1 }, "1775952000": { "opened": 1775952000, "o": 1.3547, "h": 1.3559, "l": 1.3193, "c": 1.3247, "v": 70245771.1, "qv": 93501469.37078, "taker_buy_qv": 46115366.70329, "taker_buy_valid": 1 }, "1776038400": { "opened": 1776038400, "o": 1.3246, "h": 1.3839, "l": 1.3193, "c": 1.3756, "v": 105450701.2, "qv": 141726101.52109, "taker_buy_qv": 70486533.33122, "taker_buy_valid": 1 }, "1776124800": { "opened": 1776124800, "o": 1.3757, "h": 1.3955, "l": 1.3521, "c": 1.3617, "v": 103042599.5, "qv": 141266984.85634, "taker_buy_qv": 68219985.9827, "taker_buy_valid": 1 }, "1776211200": { "opened": 1776211200, "o": 1.3617, "h": 1.4086, "l": 1.3503, "c": 1.3922, "v": 109493954.4, "qv": 150547736.54314, "taker_buy_qv": 73616888.80821, "taker_buy_valid": 1 }, "1776297600": { "opened": 1776297600, "o": 1.3922, "h": 1.4664, "l": 1.3865, "c": 1.453, "v": 155427242.1, "qv": 220870592.21472, "taker_buy_qv": 105286137.81193, "taker_buy_valid": 1 }, "1776384000": { "opened": 1776384000, "o": 1.453, "h": 1.51, "l": 1.4225, "c": 1.4757, "v": 155866337.1, "qv": 228767880.59186, "taker_buy_qv": 107983320.40167, "taker_buy_valid": 1 }, "1776470400": { "opened": 1776470400, "o": 1.4757, "h": 1.4823, "l": 1.4235, "c": 1.4323, "v": 82670483.0, "qv": 119546444.18719, "taker_buy_qv": 55901738.94468, "taker_buy_valid": 1 }, "1776556800": { "opened": 1776556800, "o": 1.4324, "h": 1.447, "l": 1.3909, "c": 1.3942, "v": 90413939.9, "qv": 128547268.86372, "taker_buy_qv": 62140781.59198, "taker_buy_valid": 1 }, "1776643200": { "opened": 1776643200, "o": 1.3943, "h": 1.4369, "l": 1.3933, "c": 1.4243, "v": 99575811.5, "qv": 141269397.85089, "taker_buy_qv": 71616812.13526, "taker_buy_valid": 1 }, "1776729600": { "opened": 1776729600, "o": 1.4244, "h": 1.45, "l": 1.4116, "c": 1.4334, "v": 85278180.6, "qv": 121986052.30914, "taker_buy_qv": 61225272.47515, "taker_buy_valid": 1 }, "1776816000": { "opened": 1776816000, "o": 1.4335, "h": 1.4626, "l": 1.4268, "c": 1.4294, "v": 83429181.4, "qv": 120841798.14579, "taker_buy_qv": 59236899.90947, "taker_buy_valid": 1 }, "1776902400": { "opened": 1776902400, "o": 1.4293, "h": 1.441, "l": 1.409, "c": 1.4386, "v": 92183977.4, "qv": 131414155.33569, "taker_buy_qv": 71331646.33761, "taker_buy_valid": 1 }, "1776988800": { "opened": 1776988800, "o": 1.4386, "h": 1.4503, "l": 1.4239, "c": 1.4334, "v": 66229128.5, "qv": 95105991.07739, "taker_buy_qv": 45121570.2502, "taker_buy_valid": 1 }, "1777075200": { "opened": 1777075200, "o": 1.4333, "h": 1.4377, "l": 1.4187, "c": 1.4238, "v": 26346558.6, "qv": 37626803.97471, "taker_buy_qv": 17441456.32529, "taker_buy_valid": 1 }, "1777161600": { "opened": 1777161600, "o": 1.4238, "h": 1.4366, "l": 1.418, "c": 1.4307, "v": 30024367.7, "qv": 42837079.14942, "taker_buy_qv": 20828385.32123, "taker_buy_valid": 1 }, "1777248000": { "opened": 1777248000, "o": 1.4308, "h": 1.4466, "l": 1.3836, "c": 1.4007, "v": 73155298.1, "qv": 103187233.14259, "taker_buy_qv": 51288654.5149, "taker_buy_valid": 1 }, "1777334400": { "opened": 1777334400, "o": 1.4008, "h": 1.4009, "l": 1.3677, "c": 1.3805, "v": 53234245.4, "qv": 73657574.96158, "taker_buy_qv": 32758636.94567, "taker_buy_valid": 1 }, "1777420800": { "opened": 1777420800, "o": 1.3806, "h": 1.4067, "l": 1.3458, "c": 1.3691, "v": 74194879.8, "qv": 102032839.77557, "taker_buy_qv": 51460289.74986, "taker_buy_valid": 1 }, "1777507200": { "opened": 1777507200, "o": 1.3692, "h": 1.3847, "l": 1.3591, "c": 1.3679, "v": 51110389.1, "qv": 70046335.72061, "taker_buy_qv": 29530790.16271, "taker_buy_valid": 1 }, "1777593600": { "opened": 1777593600, "o": 1.368, "h": 1.3999, "l": 1.3649, "c": 1.3858, "v": 60188179.0, "qv": 83190350.48346, "taker_buy_qv": 37897026.25267, "taker_buy_valid": 1 }, "1777680000": { "opened": 1777680000, "o": 1.3858, "h": 1.4003, "l": 1.3812, "c": 1.3937, "v": 33030264.1, "qv": 45906488.1872, "taker_buy_qv": 22478352.84782, "taker_buy_valid": 1 }, "1777766400": { "opened": 1777766400, "o": 1.3936, "h": 1.4042, "l": 1.3814, "c": 1.388, "v": 29246836.8, "qv": 40704486.57748, "taker_buy_qv": 18269349.81566, "taker_buy_valid": 1 }, "1777852800": { "opened": 1777852800, "o": 1.3879, "h": 1.4209, "l": 1.3829, "c": 1.3918, "v": 83200664.7, "qv": 116677475.6981, "taker_buy_qv": 56621180.4784, "taker_buy_valid": 1 }, "1777939200": { "opened": 1777939200, "o": 1.3919, "h": 1.4222, "l": 1.3904, "c": 1.4126, "v": 67575818.2, "qv": 95247530.43709, "taker_buy_qv": 45052806.69488, "taker_buy_valid": 1 }, "1778025600": { "opened": 1778025600, "o": 1.4126, "h": 1.4573, "l": 1.4073, "c": 1.4249, "v": 97195264.9, "qv": 139092108.68515, "taker_buy_qv": 65768451.15444, "taker_buy_valid": 1 }, "1778112000": { "opened": 1778112000, "o": 1.4249, "h": 1.4258, "l": 1.3802, "c": 1.3869, "v": 82830386.5, "qv": 116191193.146, "taker_buy_qv": 59539505.46713, "taker_buy_valid": 1 }, "1778198400": { "opened": 1778198400, "o": 1.3869, "h": 1.427, "l": 1.3778, "c": 1.4182, "v": 66521203.4, "qv": 93047737.86844, "taker_buy_qv": 43878253.10117, "taker_buy_valid": 1 }, "1778284800": { "opened": 1778284800, "o": 1.4182, "h": 1.435, "l": 1.4113, "c": 1.4205, "v": 57792561.3, "qv": 82290245.74632, "taker_buy_qv": 38567809.93107, "taker_buy_valid": 1 }, "1778371200": { "opened": 1778371200, "o": 1.4205, "h": 1.5082, "l": 1.4119, "c": 1.4734, "v": 156095312.2, "qv": 228192058.53491, "taker_buy_qv": 118871313.59358, "taker_buy_valid": 1 }, "1778457600": { "opened": 1778457600, "o": 1.4735, "h": 1.4886, "l": 1.4399, "c": 1.4776, "v": 118423276.5, "qv": 173183036.55107, "taker_buy_qv": 82345019.80534, "taker_buy_valid": 1 }, "1778544000": { "opened": 1778544000, "o": 1.4777, "h": 1.4848, "l": 1.4183, "c": 1.437, "v": 105554013.5, "qv": 152917084.75215, "taker_buy_qv": 74881876.98958, "taker_buy_valid": 1 }, "1778630400": { "opened": 1778630400, "o": 1.437, "h": 1.4693, "l": 1.4112, "c": 1.4273, "v": 125717367.1, "qv": 180862545.61828, "taker_buy_qv": 88574533.54953, "taker_buy_valid": 1 }, "1778716800": { "opened": 1778716800, "o": 1.4272, "h": 1.5496, "l": 1.4208, "c": 1.4852, "v": 203278911.9, "qv": 301645366.06319, "taker_buy_qv": 144221250.85261, "taker_buy_valid": 1 }, "1778803200": { "opened": 1778803200, "o": 1.4851, "h": 1.5002, "l": 1.4275, "c": 1.434, "v": 123551206.1, "qv": 180205731.61692, "taker_buy_qv": 87427285.27591, "taker_buy_valid": 1 }, "1778889600": { "opened": 1778889600, "o": 1.434, "h": 1.4396, "l": 1.394, "c": 1.4136, "v": 71543277.9, "qv": 101247992.19282, "taker_buy_qv": 45155986.35751, "taker_buy_valid": 1 }, "1778976000": { "opened": 1778976000, "o": 1.4136, "h": 1.4291, "l": 1.3715, "c": 1.4016, "v": 67975586.2, "qv": 95800657.06201, "taker_buy_qv": 45242639.52423, "taker_buy_valid": 1 }, "1779062400": { "opened": 1779062400, "o": 1.4017, "h": 1.4027, "l": 1.3638, "c": 1.39, "v": 103297251.8, "qv": 143205324.09611, "taker_buy_qv": 70811948.38307, "taker_buy_valid": 1 }, "1779148800": { "opened": 1779148800, "o": 1.3901, "h": 1.3977, "l": 1.3531, "c": 1.3616, "v": 98592923.5, "qv": 135243538.01752, "taker_buy_qv": 55376948.46753, "taker_buy_valid": 1 }, "1779235200": { "opened": 1779235200, "o": 1.3616, "h": 1.3807, "l": 1.3477, "c": 1.3672, "v": 68909414.7, "qv": 94207115.44787, "taker_buy_qv": 48206500.35451, "taker_buy_valid": 1 }, "1779321600": { "opened": 1779321600, "o": 1.3672, "h": 1.3862, "l": 1.3512, "c": 1.3739, "v": 77920747.5, "qv": 106947144.55662, "taker_buy_qv": 52243037.0632, "taker_buy_valid": 1 }, "1779408000": { "opened": 1779408000, "o": 1.3739, "h": 1.376, "l": 1.33, "c": 1.3345, "v": 91847302.2, "qv": 124540929.44406, "taker_buy_qv": 64457123.03261, "taker_buy_valid": 1 }, "1779494400": { "opened": 1779494400, "o": 1.3346, "h": 1.3762, "l": 1.3019, "c": 1.3583, "v": 102960290.5, "qv": 137286609.51775, "taker_buy_qv": 68233019.89022, "taker_buy_valid": 1 }, "1779580800": { "opened": 1779580800, "o": 1.3584, "h": 1.371, "l": 1.3326, "c": 1.351, "v": 52635116.0, "qv": 71399332.45425, "taker_buy_qv": 32073790.22934, "taker_buy_valid": 1 }, "1779667200": { "opened": 1779667200, "o": 1.351, "h": 1.3657, "l": 1.3435, "c": 1.3503, "v": 57643566.8, "qv": 78197829.61387, "taker_buy_qv": 38031503.66295, "taker_buy_valid": 1 }, "1779753600": { "opened": 1779753600, "o": 1.3503, "h": 1.3656, "l": 1.3273, "c": 1.3292, "v": 67352957.9, "qv": 90439418.05153, "taker_buy_qv": 44696991.67399, "taker_buy_valid": 1 }, "1779840000": { "opened": 1779840000, "o": 1.3293, "h": 1.3437, "l": 1.3033, "c": 1.3076, "v": 77744369.1, "qv": 103158012.26367, "taker_buy_qv": 46935661.16381, "taker_buy_valid": 1 }, "1779926400": { "opened": 1779926400, "o": 1.3076, "h": 1.3385, "l": 1.2677, "c": 1.3156, "v": 115036822.2, "qv": 149427450.21787, "taker_buy_qv": 71261134.13406, "taker_buy_valid": 1 }, "1780012800": { "opened": 1780012800, "o": 1.3156, "h": 1.3339, "l": 1.2947, "c": 1.33, "v": 100195741.9, "qv": 131831739.44788, "taker_buy_qv": 67838495.86645, "taker_buy_valid": 1 }, "1780099200": { "opened": 1780099200, "o": 1.33, "h": 1.3661, "l": 1.3281, "c": 1.3408, "v": 80897913.1, "qv": 109021117.25326, "taker_buy_qv": 53267778.84041, "taker_buy_valid": 1 }, "1780185600": { "opened": 1780185600, "o": 1.3409, "h": 1.3484, "l": 1.321, "c": 1.333, "v": 44076500.3, "qv": 58866931.9392, "taker_buy_qv": 26315575.92139, "taker_buy_valid": 1 }, "1780272000": { "opened": 1780272000, "o": 1.333, "h": 1.3412, "l": 1.2794, "c": 1.2972, "v": 90898336.8, "qv": 118478720.19612, "taker_buy_qv": 56766466.28031, "taker_buy_valid": 1 }, "1780358400": { "opened": 1780358400, "o": 1.2972, "h": 1.2972, "l": 1.1948, "c": 1.2117, "v": 162334649.5, "qv": 201575660.83279, "taker_buy_qv": 97429404.4079, "taker_buy_valid": 1 }, "1780444800": { "opened": 1780444800, "o": 1.2118, "h": 1.2491, "l": 1.1868, "c": 1.2012, "v": 124143921.8, "qv": 151607467.77834, "taker_buy_qv": 75121637.02571, "taker_buy_valid": 1 }, "1780531200": { "opened": 1780531200, "o": 1.2012, "h": 1.212, "l": 1.1407, "c": 1.1688, "v": 186091380.3, "qv": 218138958.51062, "taker_buy_qv": 105149069.69829, "taker_buy_valid": 1 }, "1780617600": { "opened": 1780617600, "o": 1.1687, "h": 1.1751, "l": 1.0692, "c": 1.0978, "v": 281769579.7, "qv": 314025795.80748, "taker_buy_qv": 142972554.67047, "taker_buy_valid": 1 }, "1780704000": { "opened": 1780704000, "o": 1.0978, "h": 1.1144, "l": 1.0501, "c": 1.0934, "v": 141359719.1, "qv": 153694280.00506, "taker_buy_qv": 76266058.53529, "taker_buy_valid": 1 }, "1780790400": { "opened": 1780790400, "o": 1.0935, "h": 1.1719, "l": 1.0886, "c": 1.1556, "v": 112387617.1, "qv": 127503708.16034, "taker_buy_qv": 63730363.46259, "taker_buy_valid": 1 }, "1780876800": { "opened": 1780876800, "o": 1.1556, "h": 1.1866, "l": 1.1319, "c": 1.1683, "v": 114644792.2, "qv": 133094134.81622, "taker_buy_qv": 67257699.68946, "taker_buy_valid": 1 }, "1780963200": { "opened": 1780963200, "o": 1.1683, "h": 1.1769, "l": 1.1187, "c": 1.1375, "v": 106946733.3, "qv": 123014548.88578, "taker_buy_qv": 58773208.90793, "taker_buy_valid": 1 }, "1781049600": { "opened": 1781049600, "o": 1.1376, "h": 1.1412, "l": 1.0884, "c": 1.097, "v": 116679644.6, "qv": 129947389.77941, "taker_buy_qv": 64360211.70937, "taker_buy_valid": 1 }, "1781136000": { "opened": 1781136000, "o": 1.0971, "h": 1.15, "l": 1.0965, "c": 1.1428, "v": 94224282.2, "qv": 105695778.63498, "taker_buy_qv": 52509104.30794, "taker_buy_valid": 1 }, "1781222400": { "opened": 1781222400, "o": 1.1427, "h": 1.1577, "l": 1.1261, "c": 1.1325, "v": 72582913.9, "qv": 82667644.26597, "taker_buy_qv": 41174300.12575, "taker_buy_valid": 1 }, "1781308800": { "opened": 1781308800, "o": 1.1325, "h": 1.161, "l": 1.1299, "c": 1.1507, "v": 45010007.2, "qv": 51585358.54483, "taker_buy_qv": 25836738.53536, "taker_buy_valid": 1 }, "1781395200": { "opened": 1781395200, "o": 1.1507, "h": 1.1878, "l": 1.1268, "c": 1.1861, "v": 56418987.6, "qv": 65142433.79448, "taker_buy_qv": 31159923.20777, "taker_buy_valid": 1 }, "1781481600": { "opened": 1781481600, "o": 1.186, "h": 1.2935, "l": 1.1778, "c": 1.2382, "v": 195846016.2, "qv": 242644757.28049, "taker_buy_qv": 117919441.37569, "taker_buy_valid": 1 }, "1781568000": { "opened": 1781568000, "o": 1.2382, "h": 1.256, "l": 1.2053, "c": 1.2173, "v": 94329209.7, "qv": 115884662.08178, "taker_buy_qv": 59175729.22968, "taker_buy_valid": 1 }, "1781654400": { "opened": 1781654400, "o": 1.2174, "h": 1.2283, "l": 1.1715, "c": 1.1868, "v": 107522115.3, "qv": 129202512.54919, "taker_buy_qv": 64727200.64792, "taker_buy_valid": 1 }, "1781740800": { "opened": 1781740800, "o": 1.1868, "h": 1.1923, "l": 1.1329, "c": 1.1465, "v": 114178315.8, "qv": 132334440.1769, "taker_buy_qv": 60535475.01896, "taker_buy_valid": 1 }, "1781827200": { "opened": 1781827200, "o": 1.1466, "h": 1.153, "l": 1.1187, "c": 1.1359, "v": 72664415.9, "qv": 82400582.24159, "taker_buy_qv": 41894589.99591, "taker_buy_valid": 1 }, "1781913600": { "opened": 1781913600, "o": 1.1358, "h": 1.156, "l": 1.1342, "c": 1.1499, "v": 45285668.0, "qv": 51884643.08675, "taker_buy_qv": 25528654.75095, "taker_buy_valid": 1 }, "1782000000": { "opened": 1782000000, "o": 1.15, "h": 1.1535, "l": 1.1225, "c": 1.1248, "v": 47594054.3, "qv": 54253318.58302, "taker_buy_qv": 25436279.60966, "taker_buy_valid": 1 }, "1782086400": { "opened": 1782086400, "o": 1.1249, "h": 1.1639, "l": 1.1216, "c": 1.1295, "v": 83321492.3, "qv": 94935135.54182, "taker_buy_qv": 49228682.04357, "taker_buy_valid": 1 }, "1782172800": { "opened": 1782172800, "o": 1.1296, "h": 1.1339, "l": 1.092, "c": 1.1103, "v": 75592026.8, "qv": 83843475.12925, "taker_buy_qv": 40796976.88841, "taker_buy_valid": 1 }, "1782259200": { "opened": 1782259200, "o": 1.1102, "h": 1.1139, "l": 1.0462, "c": 1.0736, "v": 118369372.1, "qv": 127554237.35123, "taker_buy_qv": 60748694.43805, "taker_buy_valid": 1 }, "1782345600": { "opened": 1782345600, "o": 1.0736, "h": 1.0899, "l": 1.0122, "c": 1.0435, "v": 136197699.9, "qv": 142847481.36452, "taker_buy_qv": 70421506.9161, "taker_buy_valid": 1 }, "1782432000": { "opened": 1782432000, "o": 1.0436, "h": 1.0558, "l": 1.0092, "c": 1.049, "v": 145156580.4, "qv": 150311239.1884, "taker_buy_qv": 71211448.02284, "taker_buy_valid": 1 }, "1782518400": { "opened": 1782518400, "o": 1.049, "h": 1.0777, "l": 1.0441, "c": 1.0475, "v": 61102716.4, "qv": 64795610.85185, "taker_buy_qv": 31082582.41169, "taker_buy_valid": 1 }, "1782604800": { "opened": 1782604800, "o": 1.0474, "h": 1.0591, "l": 1.0333, "c": 1.0485, "v": 45543835.7, "qv": 47725370.94182, "taker_buy_qv": 20164174.84322, "taker_buy_valid": 1 }, "1782691200": { "opened": 1782691200, "o": 1.0485, "h": 1.0768, "l": 1.0322, "c": 1.059, "v": 94759415.6, "qv": 99798218.50959, "taker_buy_qv": 51106211.31657, "taker_buy_valid": 1 }, "1782777600": { "opened": 1782777600, "o": 1.0589, "h": 1.0595, "l": 1.0274, "c": 1.0401, "v": 66352785.9, "qv": 69109574.36645, "taker_buy_qv": 32525588.19371, "taker_buy_valid": 1 }, "1782864000": { "opened": 1782864000, "o": 1.0401, "h": 1.0738, "l": 1.022, "c": 1.053, "v": 87968675.1, "qv": 92299861.65795, "taker_buy_qv": 44807283.33887, "taker_buy_valid": 1 }, "1782950400": { "opened": 1782950400, "o": 1.0531, "h": 1.1125, "l": 1.0451, "c": 1.0881, "v": 89896309.7, "qv": 97245655.83007, "taker_buy_qv": 48226617.53004, "taker_buy_valid": 1 }, "1783036800": { "opened": 1783036800, "o": 1.0882, "h": 1.1453, "l": 1.0828, "c": 1.1348, "v": 84107375.2, "qv": 93842823.06575, "taker_buy_qv": 47435348.27678, "taker_buy_valid": 1 }, "1783123200": { "opened": 1783123200, "o": 1.1348, "h": 1.1843, "l": 1.1315, "c": 1.1574, "v": 90722088.6, "qv": 104870425.52364, "taker_buy_qv": 51223234.23259, "taker_buy_valid": 1 }, "1783209600": { "opened": 1783209600, "o": 1.1573, "h": 1.1696, "l": 1.1248, "c": 1.1572, "v": 56056103.3, "qv": 64031224.15318, "taker_buy_qv": 30821356.57367, "taker_buy_valid": 1 }, "1783296000": { "opened": 1783296000, "o": 1.1572, "h": 1.165, "l": 1.1095, "c": 1.145, "v": 83730434.5, "qv": 95489689.89542, "taker_buy_qv": 44241139.67142, "taker_buy_valid": 1 }, "1783382400": { "opened": 1783382400, "o": 1.145, "h": 1.1514, "l": 1.1065, "c": 1.112, "v": 69215370.8, "qv": 77943721.38227, "taker_buy_qv": 35455624.27717, "taker_buy_valid": 1 }, "1783468800": { "opened": 1783468800, "o": 1.112, "h": 1.1165, "l": 1.0694, "c": 1.0908, "v": 88541750.4, "qv": 96333430.69138, "taker_buy_qv": 41057454.9801, "taker_buy_valid": 1 }, "1783555200": { "opened": 1783555200, "o": 1.0907, "h": 1.1029, "l": 1.0826, "c": 1.0932, "v": 45402565.5, "qv": 49657545.27641, "taker_buy_qv": 22609182.86524, "taker_buy_valid": 1 }, "1783641600": { "opened": 1783641600, "o": 1.0933, "h": 1.1183, "l": 1.0891, "c": 1.1046, "v": 58026052.6, "qv": 64199377.053, "taker_buy_qv": 32070126.87039, "taker_buy_valid": 1 }, "1783728000": { "opened": 1783728000, "o": 1.1047, "h": 1.1193, "l": 1.0961, "c": 1.0967, "v": 32707323.4, "qv": 36288359.21752, "taker_buy_qv": 16792625.49484, "taker_buy_valid": 1 }, "1783814400": { "opened": 1783814400, "o": 1.0967, "h": 1.1043, "l": 1.0811, "c": 1.0858, "v": 38378492.0, "qv": 41996141.24658, "taker_buy_qv": 17103295.83558, "taker_buy_valid": 1 }, "1783900800": { "opened": 1783900800, "o": 1.0859, "h": 1.103, "l": 1.0535, "c": 1.0675, "v": 71241845.2, "qv": 76460932.61078, "taker_buy_qv": 34201521.15344, "taker_buy_valid": 1 }, "1783987200": { "opened": 1783987200, "o": 1.0675, "h": 1.121, "l": 1.061, "c": 1.1117, "v": 78324911.6, "qv": 85600074.57823, "taker_buy_qv": 40054350.43234, "taker_buy_valid": 1 }, "1784073600": { "opened": 1784073600, "o": 1.1118, "h": 1.1302, "l": 1.099, "c": 1.1133, "v": 65479084.6, "qv": 72989937.94129, "taker_buy_qv": 34286678.35395, "taker_buy_valid": 1 }, "1784160000": { "opened": 1784160000, "o": 1.1132, "h": 1.1182, "l": 1.0853, "c": 1.0871, "v": 62947788.3, "qv": 69575292.99862, "taker_buy_qv": 33976313.1193, "taker_buy_valid": 1 }, "1784246400": { "opened": 1784246400, "o": 1.087, "h": 1.0958, "l": 1.0698, "c": 1.089, "v": 55351143.2, "qv": 60033749.90466, "taker_buy_qv": 28082259.22677, "taker_buy_valid": 1 }, "1784332800": { "opened": 1784332800, "o": 1.0891, "h": 1.0984, "l": 1.0836, "c": 1.0929, "v": 21933915.8, "qv": 23913121.26684, "taker_buy_qv": 12031664.07224, "taker_buy_valid": 1 }, "1784419200": { "opened": 1784419200, "o": 1.0929, "h": 1.1018, "l": 1.0893, "c": 1.0978, "v": 26850193.9, "qv": 29423662.24582, "taker_buy_qv": 12580312.8682, "taker_buy_valid": 1 }, "1784505600": { "opened": 1784505600, "o": 1.0978, "h": 1.1207, "l": 1.0831, "c": 1.1124, "v": 64548819.2, "qv": 71266686.27766, "taker_buy_qv": 31870264.63207, "taker_buy_valid": 1 }, "1784592000": { "opened": 1784592000, "o": 1.1124, "h": 1.1646, "l": 1.1111, "c": 1.1436, "v": 84431888.0, "qv": 96364277.98484, "taker_buy_qv": 49323755.56494, "taker_buy_valid": 1 }, "1784678400": { "opened": 1784678400, "o": 1.1437, "h": 1.1574, "l": 1.1288, "c": 1.1421, "v": 51081401.2, "qv": 58299627.78218, "taker_buy_qv": 27315751.49118, "taker_buy_valid": 1 }, "1784764800": { "opened": 1784764800, "o": 1.1422, "h": 1.1452, "l": 1.1006, "c": 1.1077, "v": 52277156.0, "qv": 58475224.26876, "taker_buy_qv": 27271643.50871, "taker_buy_valid": 1 }, "1784851200": { "opened": 1784851200, "o": 1.1078, "h": 1.1215, "l": 1.085, "c": 1.0919, "v": 50549358.5, "qv": 55550176.53585, "taker_buy_qv": 25778706.163, "taker_buy_valid": 1 }, "1784937600": { "opened": 1784937600, "o": 1.0919, "h": 1.108, "l": 1.0855, "c": 1.0977, "v": 27577562.7, "qv": 30181739.17424, "taker_buy_qv": 14489479.1819, "taker_buy_valid": 1 }, "1785024000": { "opened": 1785024000, "o": 1.0977, "h": 1.1167, "l": 1.0955, "c": 1.1131, "v": 24337249.5, "qv": 26852900.13646, "taker_buy_qv": 13145087.08629, "taker_buy_valid": 1 }, "1785110400": { "opened": 1785110400, "o": 1.1131, "h": 1.1153, "l": 1.0628, "c": 1.0661, "v": 60210383.4, "qv": 65808277.6589, "taker_buy_qv": 28531978.06935, "taker_buy_valid": 1 }, "1785196800": { "opened": 1785196800, "o": 1.0661, "h": 1.0706, "l": 1.045, "c": 1.069, "v": 58363510.5, "qv": 61724839.95165, "taker_buy_qv": 27536903.17568, "taker_buy_valid": 1 }, "1785283200": { "opened": 1785283200, "o": 1.0691, "h": 1.0937, "l": 1.0622, "c": 1.0737, "v": 83920516.8, "qv": 90489222.28026, "taker_buy_qv": 41985077.21899, "taker_buy_valid": 1 }, "1785369600": { "opened": 1785369600, "o": 1.0737, "h": 1.095, "l": 1.0685, "c": 1.0829, "v": 51165635.3, "qv": 55411521.17456, "taker_buy_qv": 28090472.52628, "taker_buy_valid": 1 }, "1785456000": { "opened": 1785456000, "o": 1.083, "h": 1.09, "l": 1.0571, "c": 1.0619, "v": 54148686.2, "qv": 57938767.0738, "taker_buy_qv": 26483277.20484, "taker_buy_valid": 1 }, "1785542400": { "opened": 1785542400, "o": 1.0619, "h": 1.0674, "l": 1.0473, "c": 1.0604, "v": 24921615.2, "qv": 26421355.64248, "taker_buy_qv": 11839443.02237, "taker_buy_valid": 1 }, "1785628800": { "opened": 1785628800, "o": 1.0605, "h": 1.0933, "l": 1.0605, "c": 1.0869, "v": 33543155.8, "qv": 36230905.41793, "taker_buy_qv": 17942102.77039, "taker_buy_valid": 1 }, "1785715200": { "opened": 1785715200, "o": 1.0869, "h": 1.0878, "l": 1.0628, "c": 1.0758, "v": 46861893.8, "qv": 50338397.29263, "taker_buy_qv": 22955152.7153, "taker_buy_valid": 1 }, "1785801600": { "opened": 1785801600, "o": 1.0758, "h": 1.0828, "l": 1.07, "c": 1.0739, "v": 39742782.0, "qv": 42769691.81351, "taker_buy_qv": 20089620.12923, "taker_buy_valid": 1 }, "1785888000": { "opened": 1785888000, "o": 1.0738, "h": 1.077, "l": 1.055, "c": 1.0623, "v": 53319989.7, "qv": 56846627.45232, "taker_buy_qv": 26113123.76763, "taker_buy_valid": 1 }, "1785974400": { "opened": 1785974400, "o": 1.0623, "h": 1.0638, "l": 1.03, "c": 1.0351, "v": 78580562.1, "qv": 82176574.72285, "taker_buy_qv": 37877415.65496, "taker_buy_valid": 1 }, "1786060800": { "opened": 1786060800, "o": 1.035, "h": 1.0432, "l": 1.0128, "c": 1.021, "v": 82001986.5, "qv": 84246123.88329, "taker_buy_qv": 40161768.79844, "taker_buy_valid": 1 }, "1786147200": { "opened": 1786147200, "o": 1.021, "h": 1.0488, "l": 1.0202, "c": 1.0397, "v": 34252713.6, "qv": 35572621.98997, "taker_buy_qv": 15786384.63997, "taker_buy_valid": 1 }, "1786233600": { "opened": 1786233600, "o": 1.0396, "h": 1.0478, "l": 1.0279, "c": 1.0299, "v": 29784482.5, "qv": 30927367.07928, "taker_buy_qv": 13022538.79815, "taker_buy_valid": 1 }, "1786320000": { "opened": 1786320000, "o": 1.0299, "h": 1.041, "l": 1.0051, "c": 1.0123, "v": 62037149.5, "qv": 63609395.08722, "taker_buy_qv": 28731207.69167, "taker_buy_valid": 1 }, "1786406400": { "opened": 1786406400, "o": 1.0123, "h": 1.0267, "l": 0.9915, "c": 1.0229, "v": 79885514.1, "qv": 80574268.52304, "taker_buy_qv": 37625715.80485, "taker_buy_valid": 1 }, "1786492800": { "opened": 1786492800, "o": 1.0228, "h": 1.0262, "l": 1.0009, "c": 1.0055, "v": 56123719.2, "qv": 57055030.82502, "taker_buy_qv": 26821396.45531, "taker_buy_valid": 1 }, "1786579200": { "opened": 1786579200, "o": 1.0055, "h": 1.0154, "l": 0.9982, "c": 1.0094, "v": 43941247.8, "qv": 44277833.85674, "taker_buy_qv": 18872540.19206, "taker_buy_valid": 1 }, "1786665600": { "opened": 1786665600, "o": 1.0095, "h": 1.0142, "l": 0.9862, "c": 0.9996, "v": 65926755.6, "qv": 66024915.15774, "taker_buy_qv": 27933544.38152, "taker_buy_valid": 1 }, "1786752000": { "opened": 1786752000, "o": 0.9996, "h": 1.0079, "l": 0.9982, "c": 1.0028, "v": 20869812.0, "qv": 20933493.07689, "taker_buy_qv": 9008616.64388, "taker_buy_valid": 1 }, "1786838400": { "opened": 1786838400, "o": 1.0028, "h": 1.0037, "l": 0.9902, "c": 0.9936, "v": 25251370.4, "qv": 25229171.2796, "taker_buy_qv": 10542938.87242, "taker_buy_valid": 1 }, "1786924800": { "opened": 1786924800, "o": 0.9935, "h": 1.0086, "l": 0.9882, "c": 1.003, "v": 48237468.4, "qv": 48299541.20788, "taker_buy_qv": 22068220.96526, "taker_buy_valid": 1 }, "1787011200": { "opened": 1787011200, "o": 1.0031, "h": 1.0067, "l": 0.9888, "c": 1.0019, "v": 45240986.0, "qv": 45153957.98325, "taker_buy_qv": 21021672.58732, "taker_buy_valid": 1 }, "1787097600": { "opened": 1787097600, "o": 1.0019, "h": 1.1363, "l": 0.9959, "c": 1.106, "v": 185016840.8, "qv": 197535790.13358, "taker_buy_qv": 97406915.84915, "taker_buy_valid": 1 }, "1787184000": { "opened": 1787184000, "o": 1.1059, "h": 1.3441, "l": 1.0879, "c": 1.2681, "v": 380551716.5, "qv": 467203259.24142, "taker_buy_qv": 232216619.67416, "taker_buy_valid": 1 }, "1787270400": { "opened": 1787270400, "o": 1.2681, "h": 1.4756, "l": 1.2588, "c": 1.4544, "v": 442213598.2, "qv": 607495221.04308, "taker_buy_qv": 297011288.23376, "taker_buy_valid": 1 }, "1787356800": { "opened": 1787356800, "o": 1.4543, "h": 1.6999, "l": 1.378, "c": 1.4619, "v": 588303506.5, "qv": 894036667.63745, "taker_buy_qv": 440950280.98124, "taker_buy_valid": 1 }, "1787443200": { "opened": 1787443200, "o": 1.4619, "h": 1.5507, "l": 1.4342, "c": 1.5204, "v": 254552867.9, "qv": 380263545.99998, "taker_buy_qv": 180412432.80426, "taker_buy_valid": 1 }, "1787529600": { "opened": 1787529600, "o": 1.5205, "h": 1.5304, "l": 1.4532, "c": 1.4817, "v": 264048831.8, "qv": 392626091.32354, "taker_buy_qv": 187607106.15952, "taker_buy_valid": 1 }, "1787616000": { "opened": 1787616000, "o": 1.4818, "h": 1.5505, "l": 1.4043, "c": 1.4343, "v": 226477793.1, "qv": 335758996.24194, "taker_buy_qv": 166792818.71154, "taker_buy_valid": 1 }, "1787702400": { "opened": 1787702400, "o": 1.4344, "h": 1.4513, "l": 1.3574, "c": 1.4229, "v": 169795610.9, "qv": 238596035.42056, "taker_buy_qv": 123786313.52743, "taker_buy_valid": 1 }, "1787788800": { "opened": 1787788800, "o": 1.4228, "h": 1.474, "l": 1.3926, "c": 1.4534, "v": 156992810.9, "qv": 225992209.8232, "taker_buy_qv": 108095612.87985, "taker_buy_valid": 1 }, "1787875200": { "opened": 1787875200, "o": 1.4534, "h": 1.4726, "l": 1.3633, "c": 1.3838, "v": 155916655.1, "qv": 220045085.75402, "taker_buy_qv": 110959503.24211, "taker_buy_valid": 1 }, "1787961600": { "opened": 1787961600, "o": 1.3838, "h": 1.4032, "l": 1.3768, "c": 1.3964, "v": 50379183.1, "qv": 69989254.52486, "taker_buy_qv": 36346678.37553, "taker_buy_valid": 1 }, "1788048000": { "opened": 1788048000, "o": 1.3964, "h": 1.4335, "l": 1.3352, "c": 1.3575, "v": 94998018.6, "qv": 132348286.04095, "taker_buy_qv": 62443565.92321, "taker_buy_valid": 1 }, "1788134400": { "opened": 1788134400, "o": 1.3575, "h": 1.3963, "l": 1.3394, "c": 1.3798, "v": 95752194.8, "qv": 131011314.36541, "taker_buy_qv": 63639450.07074, "taker_buy_valid": 1 }, "1788220800": { "opened": 1788220800, "o": 1.3798, "h": 1.3967, "l": 1.3382, "c": 1.3518, "v": 109763882.1, "qv": 150200044.72291, "taker_buy_qv": 78470334.10927, "taker_buy_valid": 1 }, "1788307200": { "opened": 1788307200, "o": 1.3519, "h": 1.3578, "l": 1.3098, "c": 1.3511, "v": 116514686.2, "qv": 155892066.48282, "taker_buy_qv": 81059179.74287, "taker_buy_valid": 1 }, "1788393600": { "opened": 1788393600, "o": 1.3512, "h": 1.4835, "l": 1.3401, "c": 1.4512, "v": 212797346.2, "qv": 301760325.00787, "taker_buy_qv": 154708739.61499, "taker_buy_valid": 1 }, "1788480000": { "opened": 1788480000, "o": 1.4512, "h": 1.4625, "l": 1.3836, "c": 1.3985, "v": 160973856.4, "qv": 229341561.65545, "taker_buy_qv": 112962209.81014, "taker_buy_valid": 1 }, "1788566400": { "opened": 1788566400, "o": 1.3986, "h": 1.4279, "l": 1.394, "c": 1.4124, "v": 74120247.9, "qv": 104518242.56093, "taker_buy_qv": 52049669.38524, "taker_buy_valid": 1 }, "1788652800": { "opened": 1788652800, "o": 1.4123, "h": 1.4327, "l": 1.398, "c": 1.4235, "v": 70773681.0, "qv": 100308137.27558, "taker_buy_qv": 48390868.5668, "taker_buy_valid": 1 }, "1788739200": { "opened": 1788739200, "o": 1.4235, "h": 1.4316, "l": 1.3781, "c": 1.3967, "v": 116535374.9, "qv": 163450565.03973, "taker_buy_qv": 83904681.92457, "taker_buy_valid": 1 }, "1788825600": { "opened": 1788825600, "o": 1.3967, "h": 1.4507, "l": 1.3812, "c": 1.4171, "v": 132190454.2, "qv": 186534081.4322, "taker_buy_qv": 94115772.49885, "taker_buy_valid": 1 }, "1788912000": { "opened": 1788912000, "o": 1.4172, "h": 1.4458, "l": 1.3781, "c": 1.395, "v": 141500464.3, "qv": 200764927.87042, "taker_buy_qv": 105761617.22869, "taker_buy_valid": 1 }, "1788998400": { "opened": 1788998400, "o": 1.3951, "h": 1.3966, "l": 1.3294, "c": 1.3346, "v": 142474380.4, "qv": 195001279.20579, "taker_buy_qv": 96156577.36095, "taker_buy_valid": 1 }, "1789084800": { "opened": 1789084800, "o": 1.3346, "h": 1.4336, "l": 1.315, "c": 1.3564, "v": 174186704.7, "qv": 237429382.48696, "taker_buy_qv": 114772588.66915, "taker_buy_valid": 1 }, "1789171200": { "opened": 1789171200, "o": 1.3563, "h": 1.3747, "l": 1.3544, "c": 1.3663, "v": 48545666.0, "qv": 66334227.83589, "taker_buy_qv": 31469634.06526, "taker_buy_valid": 1 }, "1789257600": { "opened": 1789257600, "o": 1.3664, "h": 1.3701, "l": 1.3325, "c": 1.3412, "v": 59578868.7, "qv": 80458041.69208, "taker_buy_qv": 36021258.84841, "taker_buy_valid": 1 }, "1789344000": { "opened": 1789344000, "o": 1.3413, "h": 1.4961, "l": 1.335, "c": 1.4231, "v": 235361034.4, "qv": 333816520.65354, "taker_buy_qv": 166179634.40581, "taker_buy_valid": 1 }, "1789430400": { "opened": 1789430400, "o": 1.4231, "h": 1.4598, "l": 1.2651, "c": 1.2833, "v": 309146698.6, "qv": 420875433.90852, "taker_buy_qv": 211094154.35878, "taker_buy_valid": 1 }, "1789516800": { "opened": 1789516800, "o": 1.2833, "h": 1.3184, "l": 1.2468, "c": 1.2995, "v": 194955386.0, "qv": 250415754.37002, "taker_buy_qv": 129637644.08683, "taker_buy_valid": 1 }, "1789603200": { "opened": 1789603200, "o": 1.2996, "h": 1.3201, "l": 1.2877, "c": 1.2964, "v": 121018993.2, "qv": 157438476.98574, "taker_buy_qv": 77440602.03923, "taker_buy_valid": 1 } }, "DOGEUSDT": { "1598918400": { "opened": 1598918400, "o": 0.0032061, "h": 0.0032784, "l": 0.0031519, "c": 0.0032411, "v": 728992095.0, "qv": 2356677.4557427, "taker_buy_qv": 1145911.1235001, "taker_buy_valid": 1 }, "1599004800": { "opened": 1599004800, "o": 0.0032398, "h": 0.0032626, "l": 0.0030101, "c": 0.0031161, "v": 758139570.0, "qv": 2369224.2622862, "taker_buy_qv": 1200881.6697507, "taker_buy_valid": 1 }, "1599091200": { "opened": 1599091200, "o": 0.0031185, "h": 0.0031265, "l": 0.0027, "c": 0.0027692, "v": 1202524192.0, "qv": 3562917.9593444, "taker_buy_qv": 1846802.4873173, "taker_buy_valid": 1 }, "1599177600": { "opened": 1599177600, "o": 0.0027704, "h": 0.0029632, "l": 0.0027006, "c": 0.0028797, "v": 1128781264.0, "qv": 3174925.3487933, "taker_buy_qv": 1546071.7223927, "taker_buy_valid": 1 }, "1599264000": { "opened": 1599264000, "o": 0.0028789, "h": 0.0029269, "l": 0.0026786, "c": 0.002764, "v": 1058743832.0, "qv": 2978479.7580831, "taker_buy_qv": 1472057.5299256, "taker_buy_valid": 1 }, "1599350400": { "opened": 1599350400, "o": 0.0027505, "h": 0.0028068, "l": 0.0026875, "c": 0.0027859, "v": 1165434272.0, "qv": 3204635.2102014, "taker_buy_qv": 1574318.07587, "taker_buy_valid": 1 }, "1599436800": { "opened": 1599436800, "o": 0.0027814, "h": 0.0028373, "l": 0.002688, "c": 0.0028151, "v": 930536034.0, "qv": 2567211.936954, "taker_buy_qv": 1349260.8949063, "taker_buy_valid": 1 }, "1599523200": { "opened": 1599523200, "o": 0.0028188, "h": 0.0028386, "l": 0.0026742, "c": 0.002747, "v": 602845165.0, "qv": 1655447.6132549, "taker_buy_qv": 833080.4507476, "taker_buy_valid": 1 }, "1599609600": { "opened": 1599609600, "o": 0.0027455, "h": 0.002805, "l": 0.0026863, "c": 0.002779, "v": 603901405.0, "qv": 1663114.6217744, "taker_buy_qv": 834860.4814465, "taker_buy_valid": 1 }, "1599696000": { "opened": 1599696000, "o": 0.0027779, "h": 0.002848, "l": 0.0027522, "c": 0.0028077, "v": 589054621.0, "qv": 1648875.7554617, "taker_buy_qv": 869138.2692939, "taker_buy_valid": 1 }, "1599782400": { "opened": 1599782400, "o": 0.002806, "h": 0.00282, "l": 0.0027364, "c": 0.0027956, "v": 633511688.0, "qv": 1758441.8354963, "taker_buy_qv": 865664.9273757, "taker_buy_valid": 1 }, "1599868800": { "opened": 1599868800, "o": 0.0027952, "h": 0.0028321, "l": 0.00276, "c": 0.0028141, "v": 538072324.0, "qv": 1501887.9754189, "taker_buy_qv": 774322.3315438, "taker_buy_valid": 1 }, "1599955200": { "opened": 1599955200, "o": 0.002814, "h": 0.0028199, "l": 0.0027403, "c": 0.002783, "v": 736932793.0, "qv": 2049607.0627069, "taker_buy_qv": 908539.1871563, "taker_buy_valid": 1 }, "1600041600": { "opened": 1600041600, "o": 0.0027836, "h": 0.0028143, "l": 0.0027334, "c": 0.0027851, "v": 622069203.0, "qv": 1725639.7525465, "taker_buy_qv": 901562.5805092, "taker_buy_valid": 1 }, "1600128000": { "opened": 1600128000, "o": 0.0027876, "h": 0.0028699, "l": 0.0027751, "c": 0.0028278, "v": 837946931.0, "qv": 2365715.4890741, "taker_buy_qv": 1382378.9698136, "taker_buy_valid": 1 }, "1600214400": { "opened": 1600214400, "o": 0.002827, "h": 0.00285, "l": 0.00278, "c": 0.0028053, "v": 718768350.0, "qv": 2026840.4931084, "taker_buy_qv": 1029695.5363861, "taker_buy_valid": 1 }, "1600300800": { "opened": 1600300800, "o": 0.0028079, "h": 0.0028577, "l": 0.0027625, "c": 0.0028078, "v": 708422584.0, "qv": 1984643.6543185, "taker_buy_qv": 977504.0894731, "taker_buy_valid": 1 }, "1600387200": { "opened": 1600387200, "o": 0.0028047, "h": 0.002815, "l": 0.0027468, "c": 0.0027892, "v": 596841059.0, "qv": 1665094.3326415, "taker_buy_qv": 822735.6084873, "taker_buy_valid": 1 }, "1600473600": { "opened": 1600473600, "o": 0.0027876, "h": 0.0028099, "l": 0.0027635, "c": 0.0027901, "v": 896333697.0, "qv": 2499702.9878142, "taker_buy_qv": 1252296.3588328, "taker_buy_valid": 1 }, "1600560000": { "opened": 1600560000, "o": 0.0027918, "h": 0.0028009, "l": 0.0027234, "c": 0.0027729, "v": 893231406.0, "qv": 2473479.8999428, "taker_buy_qv": 1198871.8742165, "taker_buy_valid": 1 }, "1600646400": { "opened": 1600646400, "o": 0.0027732, "h": 0.0028035, "l": 0.0025688, "c": 0.0025972, "v": 1374012637.0, "qv": 3696051.3004661, "taker_buy_qv": 1865858.6571336, "taker_buy_valid": 1 }, "1600732800": { "opened": 1600732800, "o": 0.0025946, "h": 0.0026588, "l": 0.0025802, "c": 0.0026432, "v": 695672800.0, "qv": 1823237.6238216, "taker_buy_qv": 902386.8731791, "taker_buy_valid": 1 }, "1600819200": { "opened": 1600819200, "o": 0.002641, "h": 0.0026493, "l": 0.0025364, "c": 0.0025444, "v": 499113155.0, "qv": 1296563.690616, "taker_buy_qv": 644301.0786117, "taker_buy_valid": 1 }, "1600905600": { "opened": 1600905600, "o": 0.0025403, "h": 0.0026612, "l": 0.0025277, "c": 0.0026297, "v": 388768314.0, "qv": 1012883.2684491, "taker_buy_qv": 548653.7948106, "taker_buy_valid": 1 }, "1600992000": { "opened": 1600992000, "o": 0.0026297, "h": 0.0027192, "l": 0.0026146, "c": 0.0027015, "v": 513362397.0, "qv": 1371685.0867377, "taker_buy_qv": 772487.3219167, "taker_buy_valid": 1 }, "1601078400": { "opened": 1601078400, "o": 0.0027044, "h": 0.002761, "l": 0.0026724, "c": 0.0026972, "v": 311169397.0, "qv": 843037.9304019, "taker_buy_qv": 454299.9161789, "taker_buy_valid": 1 }, "1601164800": { "opened": 1601164800, "o": 0.0026973, "h": 0.0027351, "l": 0.0026581, "c": 0.0026954, "v": 236020657.0, "qv": 636286.326072, "taker_buy_qv": 338384.1542652, "taker_buy_valid": 1 }, "1601251200": { "opened": 1601251200, "o": 0.0026989, "h": 0.002744, "l": 0.0026183, "c": 0.0026504, "v": 360127848.0, "qv": 971226.4224299, "taker_buy_qv": 497757.9430971, "taker_buy_valid": 1 }, "1601337600": { "opened": 1601337600, "o": 0.0026474, "h": 0.0027049, "l": 0.0026307, "c": 0.0026727, "v": 412130695.0, "qv": 1103937.3813013, "taker_buy_qv": 591909.5361957, "taker_buy_valid": 1 }, "1601424000": { "opened": 1601424000, "o": 0.0026726, "h": 0.0026767, "l": 0.0026158, "c": 0.002635, "v": 347857639.0, "qv": 919617.4751447, "taker_buy_qv": 435409.2573536, "taker_buy_valid": 1 }, "1601510400": { "opened": 1601510400, "o": 0.0026361, "h": 0.002682, "l": 0.0025575, "c": 0.0026246, "v": 647138169.0, "qv": 1709785.0826221, "taker_buy_qv": 898295.5346387, "taker_buy_valid": 1 }, "1601596800": { "opened": 1601596800, "o": 0.0026272, "h": 0.0026273, "l": 0.0025307, "c": 0.0025902, "v": 1051902545.0, "qv": 2716587.3480998, "taker_buy_qv": 1394748.8080354, "taker_buy_valid": 1 }, "1601683200": { "opened": 1601683200, "o": 0.0025902, "h": 0.002637, "l": 0.0025737, "c": 0.0025955, "v": 344780813.0, "qv": 897849.0769505, "taker_buy_qv": 432014.8352126, "taker_buy_valid": 1 }, "1601769600": { "opened": 1601769600, "o": 0.0025964, "h": 0.00268, "l": 0.0025893, "c": 0.002633, "v": 362664249.0, "qv": 954724.2166042, "taker_buy_qv": 511995.3375457, "taker_buy_valid": 1 }, "1601856000": { "opened": 1601856000, "o": 0.0026328, "h": 0.0026577, "l": 0.0025983, "c": 0.0026182, "v": 293823603.0, "qv": 771803.6410384, "taker_buy_qv": 383514.7957151, "taker_buy_valid": 1 }, "1601942400": { "opened": 1601942400, "o": 0.00262, "h": 0.0026285, "l": 0.0025687, "c": 0.002597, "v": 535191865.0, "qv": 1390631.5272547, "taker_buy_qv": 695461.4553967, "taker_buy_valid": 1 }, "1602028800": { "opened": 1602028800, "o": 0.0025969, "h": 0.0026111, "l": 0.002556, "c": 0.0025895, "v": 748742886.0, "qv": 1938349.3577428, "taker_buy_qv": 958201.7356147, "taker_buy_valid": 1 }, "1602115200": { "opened": 1602115200, "o": 0.0025881, "h": 0.00263, "l": 0.002541, "c": 0.0026098, "v": 612786395.0, "qv": 1587798.9064013, "taker_buy_qv": 831519.6479853, "taker_buy_valid": 1 }, "1602201600": { "opened": 1602201600, "o": 0.0026097, "h": 0.0026701, "l": 0.0025891, "c": 0.0026556, "v": 497901615.0, "qv": 1315405.2347598, "taker_buy_qv": 629255.9489132, "taker_buy_valid": 1 }, "1602288000": { "opened": 1602288000, "o": 0.002657, "h": 0.0027291, "l": 0.0026472, "c": 0.0026621, "v": 445615862.0, "qv": 1195729.5499949, "taker_buy_qv": 602895.0805588, "taker_buy_valid": 1 }, "1602374400": { "opened": 1602374400, "o": 0.0026583, "h": 0.0027065, "l": 0.0026499, "c": 0.0026701, "v": 251041495.0, "qv": 671745.7768219, "taker_buy_qv": 352181.7341066, "taker_buy_valid": 1 }, "1602460800": { "opened": 1602460800, "o": 0.0026711, "h": 0.0027069, "l": 0.0026251, "c": 0.002667, "v": 421633283.0, "qv": 1128703.3337628, "taker_buy_qv": 619062.7014131, "taker_buy_valid": 1 }, "1602547200": { "opened": 1602547200, "o": 0.0026669, "h": 0.0026745, "l": 0.0026285, "c": 0.0026385, "v": 283366623.0, "qv": 751356.3028867, "taker_buy_qv": 358949.9474664, "taker_buy_valid": 1 }, "1602633600": { "opened": 1602633600, "o": 0.0026353, "h": 0.0026609, "l": 0.0026173, "c": 0.002639, "v": 216681797.0, "qv": 571355.9811264, "taker_buy_qv": 313666.4123578, "taker_buy_valid": 1 }, "1602720000": { "opened": 1602720000, "o": 0.002639, "h": 0.0026391, "l": 0.0025648, "c": 0.0025953, "v": 311443948.0, "qv": 810766.7631847, "taker_buy_qv": 366362.9802545, "taker_buy_valid": 1 }, "1602806400": { "opened": 1602806400, "o": 0.0025953, "h": 0.0026243, "l": 0.0025511, "c": 0.002604, "v": 445955018.0, "qv": 1149309.2557391, "taker_buy_qv": 586176.0383594, "taker_buy_valid": 1 }, "1602892800": { "opened": 1602892800, "o": 0.0026029, "h": 0.0026091, "l": 0.0025733, "c": 0.0025834, "v": 142653202.0, "qv": 368781.5176136, "taker_buy_qv": 189374.7743109, "taker_buy_valid": 1 }, "1602979200": { "opened": 1602979200, "o": 0.0025842, "h": 0.0026055, "l": 0.00258, "c": 0.0025874, "v": 159785875.0, "qv": 414026.9375506, "taker_buy_qv": 230791.0435363, "taker_buy_valid": 1 }, "1603065600": { "opened": 1603065600, "o": 0.0025884, "h": 0.002622, "l": 0.002569, "c": 0.0025921, "v": 477390409.0, "qv": 1238983.092381, "taker_buy_qv": 622167.5260249, "taker_buy_valid": 1 }, "1603152000": { "opened": 1603152000, "o": 0.002592, "h": 0.0026252, "l": 0.0025792, "c": 0.0025944, "v": 417212777.0, "qv": 1083832.2759072, "taker_buy_qv": 567132.4971108, "taker_buy_valid": 1 }, "1603238400": { "opened": 1603238400, "o": 0.0025956, "h": 0.00266, "l": 0.002593, "c": 0.002623, "v": 436248066.0, "qv": 1144267.6216778, "taker_buy_qv": 586266.2996992, "taker_buy_valid": 1 }, "1603324800": { "opened": 1603324800, "o": 0.002623, "h": 0.002693, "l": 0.0026159, "c": 0.002646, "v": 323059048.0, "qv": 859245.8045868, "taker_buy_qv": 431810.8061109, "taker_buy_valid": 1 }, "1603411200": { "opened": 1603411200, "o": 0.0026453, "h": 0.0026889, "l": 0.0026225, "c": 0.0026423, "v": 242563993.0, "qv": 644441.2320783, "taker_buy_qv": 334816.1399106, "taker_buy_valid": 1 }, "1603497600": { "opened": 1603497600, "o": 0.0026423, "h": 0.002647, "l": 0.00261, "c": 0.0026365, "v": 212440872.0, "qv": 558952.5186044, "taker_buy_qv": 298865.4118769, "taker_buy_valid": 1 }, "1603584000": { "opened": 1603584000, "o": 0.0026354, "h": 0.0026749, "l": 0.002617, "c": 0.0026528, "v": 297054117.0, "qv": 787423.5357913, "taker_buy_qv": 413780.9533963, "taker_buy_valid": 1 }, "1603670400": { "opened": 1603670400, "o": 0.0026529, "h": 0.0029115, "l": 0.002632, "c": 0.002665, "v": 1878752405.0, "qv": 5215509.5535593, "taker_buy_qv": 2630006.3811104, "taker_buy_valid": 1 }, "1603756800": { "opened": 1603756800, "o": 0.0026658, "h": 0.0027076, "l": 0.002615, "c": 0.0026702, "v": 577987198.0, "qv": 1544514.2414427, "taker_buy_qv": 791534.2871694, "taker_buy_valid": 1 }, "1603843200": { "opened": 1603843200, "o": 0.0026719, "h": 0.0026907, "l": 0.0025628, "c": 0.0025801, "v": 437955580.0, "qv": 1149211.1849274, "taker_buy_qv": 524210.1264538, "taker_buy_valid": 1 }, "1603929600": { "opened": 1603929600, "o": 0.00258, "h": 0.0026117, "l": 0.0025061, "c": 0.0025733, "v": 289596529.0, "qv": 744454.4179578, "taker_buy_qv": 423228.5381601, "taker_buy_valid": 1 }, "1604016000": { "opened": 1604016000, "o": 0.0025726, "h": 0.0026002, "l": 0.002501, "c": 0.0025833, "v": 440794399.0, "qv": 1129277.3757226, "taker_buy_qv": 632620.1107555, "taker_buy_valid": 1 }, "1604102400": { "opened": 1604102400, "o": 0.0025833, "h": 0.0026004, "l": 0.00255, "c": 0.0025666, "v": 260150933.0, "qv": 668851.5578158, "taker_buy_qv": 304837.2367634, "taker_buy_valid": 1 }, "1604188800": { "opened": 1604188800, "o": 0.0025676, "h": 0.002586, "l": 0.0025521, "c": 0.0025745, "v": 132635410.0, "qv": 340878.567419, "taker_buy_qv": 177461.6775504, "taker_buy_valid": 1 }, "1604275200": { "opened": 1604275200, "o": 0.0025765, "h": 0.0025887, "l": 0.0025065, "c": 0.0025162, "v": 291742975.0, "qv": 741026.4434721, "taker_buy_qv": 364495.5340381, "taker_buy_valid": 1 }, "1604361600": { "opened": 1604361600, "o": 0.0025164, "h": 0.002531, "l": 0.0024519, "c": 0.0025141, "v": 332644991.0, "qv": 830857.8961369, "taker_buy_qv": 510046.7974637, "taker_buy_valid": 1 }, "1604448000": { "opened": 1604448000, "o": 0.0025189, "h": 0.002565, "l": 0.002486, "c": 0.002546, "v": 279402291.0, "qv": 705809.1219687, "taker_buy_qv": 367426.2971712, "taker_buy_valid": 1 }, "1604534400": { "opened": 1604534400, "o": 0.0025467, "h": 0.0026769, "l": 0.0025467, "c": 0.0026347, "v": 341107854.0, "qv": 889799.9919871, "taker_buy_qv": 515038.8497653, "taker_buy_valid": 1 }, "1604620800": { "opened": 1604620800, "o": 0.002635, "h": 0.0028201, "l": 0.0026298, "c": 0.002757, "v": 922020782.0, "qv": 2531149.7647877, "taker_buy_qv": 1327665.4480975, "taker_buy_valid": 1 }, "1604707200": { "opened": 1604707200, "o": 0.0027578, "h": 0.0028424, "l": 0.002592, "c": 0.00267, "v": 748360033.0, "qv": 2045744.3230889, "taker_buy_qv": 1050004.6646886, "taker_buy_valid": 1 }, "1604793600": { "opened": 1604793600, "o": 0.0026724, "h": 0.002739, "l": 0.0026513, "c": 0.002707, "v": 244213598.0, "qv": 662169.1675075, "taker_buy_qv": 358917.5880105, "taker_buy_valid": 1 }, "1604880000": { "opened": 1604880000, "o": 0.002707, "h": 0.0028095, "l": 0.002657, "c": 0.002672, "v": 438097273.0, "qv": 1189760.976234, "taker_buy_qv": 570899.5089247, "taker_buy_valid": 1 }, "1604966400": { "opened": 1604966400, "o": 0.0026671, "h": 0.0029198, "l": 0.0026536, "c": 0.002761, "v": 807091404.0, "qv": 2248327.0777726, "taker_buy_qv": 1253623.5084597, "taker_buy_valid": 1 }, "1605052800": { "opened": 1605052800, "o": 0.0027601, "h": 0.00295, "l": 0.0027419, "c": 0.002758, "v": 560505263.0, "qv": 1574204.4922901, "taker_buy_qv": 871339.6821261, "taker_buy_valid": 1 }, "1605139200": { "opened": 1605139200, "o": 0.00276, "h": 0.002802, "l": 0.0027253, "c": 0.0027788, "v": 209777176.0, "qv": 580208.5179924, "taker_buy_qv": 273660.14112, "taker_buy_valid": 1 }, "1605225600": { "opened": 1605225600, "o": 0.0027791, "h": 0.0028483, "l": 0.0027666, "c": 0.0028114, "v": 373289403.0, "qv": 1049225.8315283, "taker_buy_qv": 531824.5329858, "taker_buy_valid": 1 }, "1605312000": { "opened": 1605312000, "o": 0.0028156, "h": 0.0028239, "l": 0.002708, "c": 0.0027689, "v": 308002702.0, "qv": 851733.6880383, "taker_buy_qv": 442374.5193147, "taker_buy_valid": 1 }, "1605398400": { "opened": 1605398400, "o": 0.0027731, "h": 0.0028285, "l": 0.0027221, "c": 0.0027718, "v": 323892550.0, "qv": 900636.2102863, "taker_buy_qv": 487127.613165, "taker_buy_valid": 1 }, "1605484800": { "opened": 1605484800, "o": 0.0027715, "h": 0.0030452, "l": 0.0027522, "c": 0.00289, "v": 1345726687.0, "qv": 3903185.7132453, "taker_buy_qv": 1986935.3482099, "taker_buy_valid": 1 }, "1605571200": { "opened": 1605571200, "o": 0.0028936, "h": 0.0030094, "l": 0.0028832, "c": 0.0029398, "v": 920887323.0, "qv": 2698140.6671777, "taker_buy_qv": 1571323.9694187, "taker_buy_valid": 1 }, "1605657600": { "opened": 1605657600, "o": 0.0029385, "h": 0.003021, "l": 0.00281, "c": 0.0029085, "v": 1015668627.0, "qv": 2954140.2190957, "taker_buy_qv": 1467747.2930029, "taker_buy_valid": 1 }, "1605744000": { "opened": 1605744000, "o": 0.002909, "h": 0.0029689, "l": 0.0028549, "c": 0.0029068, "v": 567308685.0, "qv": 1653221.39565, "taker_buy_qv": 788507.2127286, "taker_buy_valid": 1 }, "1605830400": { "opened": 1605830400, "o": 0.0029096, "h": 0.0030245, "l": 0.0029005, "c": 0.002987, "v": 880383945.0, "qv": 2617077.0284611, "taker_buy_qv": 1319574.8148068, "taker_buy_valid": 1 }, "1605916800": { "opened": 1605916800, "o": 0.0029872, "h": 0.0036062, "l": 0.0029796, "c": 0.0035132, "v": 3288496045.0, "qv": 11006146.2801592, "taker_buy_qv": 5622921.1317436, "taker_buy_valid": 1 }, "1606003200": { "opened": 1606003200, "o": 0.0035091, "h": 0.00369, "l": 0.0031507, "c": 0.0033415, "v": 2121938713.0, "qv": 7138244.4298618, "taker_buy_qv": 3434915.3067795, "taker_buy_valid": 1 }, "1606089600": { "opened": 1606089600, "o": 0.0033416, "h": 0.0037, "l": 0.0032201, "c": 0.0036845, "v": 1981374929.0, "qv": 6753129.0998743, "taker_buy_qv": 3657117.9946306, "taker_buy_valid": 1 }, "1606176000": { "opened": 1606176000, "o": 0.0036894, "h": 0.0042925, "l": 0.0035, "c": 0.0042592, "v": 5893223305.0, "qv": 23011987.5302894, "taker_buy_qv": 11552910.1965183, "taker_buy_valid": 1 }, "1606262400": { "opened": 1606262400, "o": 0.0042589, "h": 0.0042978, "l": 0.003581, "c": 0.0037081, "v": 2828578294.0, "qv": 11278180.0588712, "taker_buy_qv": 5432762.6340769, "taker_buy_valid": 1 }, "1606348800": { "opened": 1606348800, "o": 0.0037139, "h": 0.0037979, "l": 0.0029395, "c": 0.0032492, "v": 3248357755.0, "qv": 10590441.9014754, "taker_buy_qv": 5426662.9314637, "taker_buy_valid": 1 }, "1606435200": { "opened": 1606435200, "o": 0.003256, "h": 0.0033656, "l": 0.0030763, "c": 0.0032752, "v": 1019204144.0, "qv": 3282279.3653502, "taker_buy_qv": 1728026.4491597, "taker_buy_valid": 1 }, "1606521600": { "opened": 1606521600, "o": 0.0032752, "h": 0.0034841, "l": 0.003236, "c": 0.0033945, "v": 715333106.0, "qv": 2417430.2704767, "taker_buy_qv": 1234872.9331068, "taker_buy_valid": 1 }, "1606608000": { "opened": 1606608000, "o": 0.0033946, "h": 0.0035384, "l": 0.00335, "c": 0.0034365, "v": 577062454.0, "qv": 1979919.1431838, "taker_buy_qv": 969503.3594897, "taker_buy_valid": 1 }, "1606694400": { "opened": 1606694400, "o": 0.0034427, "h": 0.0035955, "l": 0.0034001, "c": 0.003561, "v": 847539304.0, "qv": 2978863.9840838, "taker_buy_qv": 1509740.4068251, "taker_buy_valid": 1 }, "1606780800": { "opened": 1606780800, "o": 0.0035597, "h": 0.00358, "l": 0.0032276, "c": 0.0033211, "v": 1033683299.0, "qv": 3545536.2363682, "taker_buy_qv": 1737363.3830478, "taker_buy_valid": 1 }, "1606867200": { "opened": 1606867200, "o": 0.003324, "h": 0.0034423, "l": 0.0032642, "c": 0.0033624, "v": 591501037.0, "qv": 1993771.4788427, "taker_buy_qv": 943027.2820971, "taker_buy_valid": 1 }, "1606953600": { "opened": 1606953600, "o": 0.003365, "h": 0.0035481, "l": 0.003345, "c": 0.003429, "v": 662685216.0, "qv": 2274893.6327512, "taker_buy_qv": 1140706.0880017, "taker_buy_valid": 1 }, "1607040000": { "opened": 1607040000, "o": 0.003423, "h": 0.0034484, "l": 0.0032705, "c": 0.003283, "v": 572169239.0, "qv": 1921422.6848918, "taker_buy_qv": 899449.2242686, "taker_buy_valid": 1 }, "1607126400": { "opened": 1607126400, "o": 0.0032821, "h": 0.0034153, "l": 0.00325, "c": 0.0033917, "v": 369424898.0, "qv": 1243315.4757197, "taker_buy_qv": 612502.45271, "taker_buy_valid": 1 }, "1607212800": { "opened": 1607212800, "o": 0.003392, "h": 0.0034424, "l": 0.0033461, "c": 0.0033857, "v": 285729554.0, "qv": 970035.6821282, "taker_buy_qv": 484142.8127281, "taker_buy_valid": 1 }, "1607299200": { "opened": 1607299200, "o": 0.0033881, "h": 0.0033985, "l": 0.0033, "c": 0.003336, "v": 312605787.0, "qv": 1050370.5842075, "taker_buy_qv": 487655.3303174, "taker_buy_valid": 1 }, "1607385600": { "opened": 1607385600, "o": 0.003336, "h": 0.0033624, "l": 0.0031105, "c": 0.0031723, "v": 521543481.0, "qv": 1702244.3932971, "taker_buy_qv": 914524.1581701, "taker_buy_valid": 1 }, "1607472000": { "opened": 1607472000, "o": 0.0031725, "h": 0.0031851, "l": 0.0030037, "c": 0.0031562, "v": 441109948.0, "qv": 1371090.639347, "taker_buy_qv": 713232.2754862, "taker_buy_valid": 1 }, "1607558400": { "opened": 1607558400, "o": 0.0031563, "h": 0.003171, "l": 0.003059, "c": 0.0031043, "v": 268351654.0, "qv": 836396.8087449, "taker_buy_qv": 393429.7923176, "taker_buy_valid": 1 }, "1607644800": { "opened": 1607644800, "o": 0.0031091, "h": 0.0031171, "l": 0.0029969, "c": 0.0030732, "v": 328458778.0, "qv": 1006490.9199472, "taker_buy_qv": 493243.9618431, "taker_buy_valid": 1 }, "1607731200": { "opened": 1607731200, "o": 0.0030732, "h": 0.00319, "l": 0.0030732, "c": 0.0031609, "v": 334526072.0, "qv": 1054074.1138627, "taker_buy_qv": 517949.9795592, "taker_buy_valid": 1 }, "1607817600": { "opened": 1607817600, "o": 0.0031631, "h": 0.0032776, "l": 0.0031479, "c": 0.00326, "v": 374401350.0, "qv": 1207816.4046646, "taker_buy_qv": 678689.5494017, "taker_buy_valid": 1 }, "1607904000": { "opened": 1607904000, "o": 0.0032604, "h": 0.0032888, "l": 0.003191, "c": 0.003226, "v": 297347285.0, "qv": 962123.5860644, "taker_buy_qv": 471991.8910876, "taker_buy_valid": 1 }, "1607990400": { "opened": 1607990400, "o": 0.003225, "h": 0.0032516, "l": 0.0031611, "c": 0.0032078, "v": 273863826.0, "qv": 878035.503007, "taker_buy_qv": 400995.579609, "taker_buy_valid": 1 }, "1608076800": { "opened": 1608076800, "o": 0.0032073, "h": 0.0034448, "l": 0.00318, "c": 0.0034183, "v": 547786094.0, "qv": 1820044.2953071, "taker_buy_qv": 1032654.1630923, "taker_buy_valid": 1 }, "1608163200": { "opened": 1608163200, "o": 0.0034179, "h": 0.0041458, "l": 0.003404, "c": 0.003722, "v": 3421588199.0, "qv": 13046556.4240671, "taker_buy_qv": 6456651.5831964, "taker_buy_valid": 1 }, "1608249600": { "opened": 1608249600, "o": 0.0037182, "h": 0.0039976, "l": 0.0035975, "c": 0.0038675, "v": 1409796634.0, "qv": 5351454.9660891, "taker_buy_qv": 2724632.9011905, "taker_buy_valid": 1 }, "1608336000": { "opened": 1608336000, "o": 0.0038646, "h": 0.0040379, "l": 0.0037952, "c": 0.0039291, "v": 1386297504.0, "qv": 5456686.0715572, "taker_buy_qv": 2784684.839481, "taker_buy_valid": 1 }, "1608422400": { "opened": 1608422400, "o": 0.0039264, "h": 0.0047496, "l": 0.0038, "c": 0.0046381, "v": 10007395897.0, "qv": 44638544.3293774, "taker_buy_qv": 20912773.7372851, "taker_buy_valid": 1 }, "1608508800": { "opened": 1608508800, "o": 0.0046405, "h": 0.0055, "l": 0.004255, "c": 0.0047784, "v": 10363901378.0, "qv": 51044439.2345119, "taker_buy_qv": 25316931.0300769, "taker_buy_valid": 1 }, "1608595200": { "opened": 1608595200, "o": 0.0047747, "h": 0.0048479, "l": 0.00433, "c": 0.0045159, "v": 2679851524.0, "qv": 12270905.8322511, "taker_buy_qv": 6101904.6875522, "taker_buy_valid": 1 }, "1608681600": { "opened": 1608681600, "o": 0.0045168, "h": 0.0048, "l": 0.003623, "c": 0.0037449, "v": 2674249457.0, "qv": 11341737.6570571, "taker_buy_qv": 5770448.6143604, "taker_buy_valid": 1 }, "1608768000": { "opened": 1608768000, "o": 0.0037561, "h": 0.0045999, "l": 0.0036599, "c": 0.0045731, "v": 1978566747.0, "qv": 8233700.6830007, "taker_buy_qv": 4203797.5799752, "taker_buy_valid": 1 }, "1608854400": { "opened": 1608854400, "o": 0.0045753, "h": 0.004643, "l": 0.0043661, "c": 0.0045549, "v": 1664864616.0, "qv": 7504258.8529868, "taker_buy_qv": 3826772.9387435, "taker_buy_valid": 1 }, "1608940800": { "opened": 1608940800, "o": 0.0045607, "h": 0.0046879, "l": 0.0043963, "c": 0.0045131, "v": 1701026447.0, "qv": 7677355.8645102, "taker_buy_qv": 3782640.9115519, "taker_buy_valid": 1 }, "1609027200": { "opened": 1609027200, "o": 0.004513, "h": 0.0048231, "l": 0.0044, "c": 0.004547, "v": 1843249775.0, "qv": 8501548.8874443, "taker_buy_qv": 4320462.6494166, "taker_buy_valid": 1 }, "1609113600": { "opened": 1609113600, "o": 0.0045472, "h": 0.0047355, "l": 0.0045, "c": 0.0046015, "v": 1074600031.0, "qv": 4973800.0254177, "taker_buy_qv": 2681003.6954376, "taker_buy_valid": 1 }, "1609200000": { "opened": 1609200000, "o": 0.0046015, "h": 0.0046295, "l": 0.0042412, "c": 0.0045012, "v": 1071755865.0, "qv": 4763180.3150028, "taker_buy_qv": 2448517.4117751, "taker_buy_valid": 1 }, "1609286400": { "opened": 1609286400, "o": 0.0044901, "h": 0.00474, "l": 0.0044165, "c": 0.0046251, "v": 1118987751.0, "qv": 5119055.3377256, "taker_buy_qv": 2711885.3060105, "taker_buy_valid": 1 }, "1609372800": { "opened": 1609372800, "o": 0.0046251, "h": 0.0047593, "l": 0.00452, "c": 0.0046709, "v": 929996060.0, "qv": 4313519.6518959, "taker_buy_qv": 2184649.7929132, "taker_buy_valid": 1 }, "1609459200": { "opened": 1609459200, "o": 0.0046716, "h": 0.005697, "l": 0.004601, "c": 0.00568, "v": 3019717963.0, "qv": 15572484.0552546, "taker_buy_qv": 8110382.1123606, "taker_buy_valid": 1 }, "1609545600": { "opened": 1609545600, "o": 0.0056783, "h": 0.013988, "l": 0.005524, "c": 0.0105264, "v": 46333347255.0, "qv": 431242829.9358908, "taker_buy_qv": 214468617.5783665, "taker_buy_valid": 1 }, "1609632000": { "opened": 1609632000, "o": 0.0105245, "h": 0.01405, "l": 0.0092693, "c": 0.0098209, "v": 29648808916.0, "qv": 341440834.3669245, "taker_buy_qv": 168578886.8063495, "taker_buy_valid": 1 }, "1609718400": { "opened": 1609718400, "o": 0.0098188, "h": 0.0115198, "l": 0.0076, "c": 0.0097613, "v": 14328029441.0, "qv": 136732888.6335106, "taker_buy_qv": 69406822.814299, "taker_buy_valid": 1 }, "1609804800": { "opened": 1609804800, "o": 0.0097721, "h": 0.0102822, "l": 0.0088501, "c": 0.00997, "v": 5427135672.0, "qv": 51895031.4792406, "taker_buy_qv": 26029910.8327746, "taker_buy_valid": 1 }, "1609891200": { "opened": 1609891200, "o": 0.0099771, "h": 0.011, "l": 0.0095521, "c": 0.01042, "v": 6108894506.0, "qv": 62484629.7756072, "taker_buy_qv": 30256304.5821784, "taker_buy_valid": 1 }, "1609977600": { "opened": 1609977600, "o": 0.0104187, "h": 0.0105735, "l": 0.0087999, "c": 0.0097439, "v": 3523998014.0, "qv": 35331222.2150858, "taker_buy_qv": 17203435.7739704, "taker_buy_valid": 1 }, "1610064000": { "opened": 1610064000, "o": 0.0097517, "h": 0.010318, "l": 0.0088047, "c": 0.00974, "v": 2971766597.0, "qv": 28396997.9331221, "taker_buy_qv": 13702302.6499575, "taker_buy_valid": 1 }, "1610150400": { "opened": 1610150400, "o": 0.0097475, "h": 0.01079, "l": 0.0096486, "c": 0.0101789, "v": 3706408260.0, "qv": 37738955.057632, "taker_buy_qv": 19651771.994893, "taker_buy_valid": 1 }, "1610236800": { "opened": 1610236800, "o": 0.010189, "h": 0.0109155, "l": 0.0089534, "c": 0.00982, "v": 3113405972.0, "qv": 31586520.5036338, "taker_buy_qv": 15911533.7820544, "taker_buy_valid": 1 }, "1610323200": { "opened": 1610323200, "o": 0.0098162, "h": 0.0098455, "l": 0.0067094, "c": 0.0088326, "v": 5840909392.0, "qv": 48037285.4082227, "taker_buy_qv": 24007587.8099482, "taker_buy_valid": 1 }, "1610409600": { "opened": 1610409600, "o": 0.0088104, "h": 0.0091394, "l": 0.0078217, "c": 0.0080807, "v": 2526092815.0, "qv": 21200652.2527321, "taker_buy_qv": 11090964.8559775, "taker_buy_valid": 1 }, "1610496000": { "opened": 1610496000, "o": 0.0080806, "h": 0.0087, "l": 0.00777, "c": 0.0086738, "v": 1818357046.0, "qv": 14838553.6293008, "taker_buy_qv": 7701542.1837639, "taker_buy_valid": 1 }, "1610582400": { "opened": 1610582400, "o": 0.008679, "h": 0.0101, "l": 0.0083105, "c": 0.0093907, "v": 4000190243.0, "qv": 37038378.339407, "taker_buy_qv": 18989070.4210771, "taker_buy_valid": 1 }, "1610668800": { "opened": 1610668800, "o": 0.0093931, "h": 0.0098443, "l": 0.0083123, "c": 0.0093525, "v": 3236586057.0, "qv": 30023112.3881896, "taker_buy_qv": 15387489.5171449, "taker_buy_valid": 1 }, "1610755200": { "opened": 1610755200, "o": 0.0093568, "h": 0.0095675, "l": 0.0090727, "c": 0.0092374, "v": 1640096206.0, "qv": 15250091.0413073, "taker_buy_qv": 8108564.2902201, "taker_buy_valid": 1 }, "1610841600": { "opened": 1610841600, "o": 0.0092374, "h": 0.0093957, "l": 0.008779, "c": 0.0090987, "v": 1438377582.0, "qv": 13119003.3142249, "taker_buy_qv": 6709706.6691488, "taker_buy_valid": 1 }, "1610928000": { "opened": 1610928000, "o": 0.0090987, "h": 0.00932, "l": 0.008935, "c": 0.0091782, "v": 1156154741.0, "qv": 10552816.6173754, "taker_buy_qv": 5344293.9343707, "taker_buy_valid": 1 }, "1611014400": { "opened": 1611014400, "o": 0.0091782, "h": 0.0096757, "l": 0.00896, "c": 0.0090428, "v": 1749440421.0, "qv": 16244066.2843052, "taker_buy_qv": 8175836.4874316, "taker_buy_valid": 1 }, "1611100800": { "opened": 1611100800, "o": 0.0090428, "h": 0.009144, "l": 0.0085, "c": 0.0090487, "v": 1162054114.0, "qv": 10341390.2182261, "taker_buy_qv": 5181885.8644772, "taker_buy_valid": 1 }, "1611187200": { "opened": 1611187200, "o": 0.0090589, "h": 0.0091, "l": 0.0080301, "c": 0.0081581, "v": 1258982248.0, "qv": 10686955.2096273, "taker_buy_qv": 5560930.5085982, "taker_buy_valid": 1 }, "1611273600": { "opened": 1611273600, "o": 0.0081581, "h": 0.0087708, "l": 0.0075639, "c": 0.0085075, "v": 1152693965.0, "qv": 9567366.9519378, "taker_buy_qv": 4884641.0690727, "taker_buy_valid": 1 }, "1611360000": { "opened": 1611360000, "o": 0.0085092, "h": 0.0088324, "l": 0.00835, "c": 0.0085779, "v": 718712164.0, "qv": 6183251.8110549, "taker_buy_qv": 3043793.2689295, "taker_buy_valid": 1 }, "1611446400": { "opened": 1611446400, "o": 0.0085822, "h": 0.0089672, "l": 0.0085, "c": 0.0087135, "v": 901503263.0, "qv": 7849064.0023121, "taker_buy_qv": 3919336.8152642, "taker_buy_valid": 1 }, "1611532800": { "opened": 1611532800, "o": 0.0087206, "h": 0.0089172, "l": 0.0081795, "c": 0.0083509, "v": 998144121.0, "qv": 8601352.0169376, "taker_buy_qv": 4573902.8663175, "taker_buy_valid": 1 }, "1611619200": { "opened": 1611619200, "o": 0.0083341, "h": 0.0084615, "l": 0.0079523, "c": 0.0082472, "v": 719489035.0, "qv": 5925180.4140416, "taker_buy_qv": 2899305.541638, "taker_buy_valid": 1 }, "1611705600": { "opened": 1611705600, "o": 0.0082472, "h": 0.0082482, "l": 0.007257, "c": 0.0074124, "v": 1121405247.0, "qv": 8553151.6891376, "taker_buy_qv": 4548025.6150376, "taker_buy_valid": 1 }, "1611792000": { "opened": 1611792000, "o": 0.0074104, "h": 0.0374849, "l": 0.007288, "c": 0.0364995, "v": 102989795103.0, "qv": 1938869679.5635493, "taker_buy_qv": 997654181.2263898, "taker_buy_valid": 1 }, "1611878400": { "opened": 1611878400, "o": 0.036442, "h": 0.0875, "l": 0.0313, "c": 0.0459059, "v": 109073693231.0, "qv": 5748142275.432065, "taker_buy_qv": 2863929202.676155, "taker_buy_valid": 1 }, "1611964800": { "opened": 1611964800, "o": 0.0459059, "h": 0.0508804, "l": 0.0222001, "c": 0.02826, "v": 54559388569.0, "qv": 1751521301.144739, "taker_buy_qv": 859589397.5361722, "taker_buy_valid": 1 }, "1612051200": { "opened": 1612051200, "o": 0.0282428, "h": 0.0494843, "l": 0.0267661, "c": 0.037, "v": 44577797729.0, "qv": 1572475064.0149822, "taker_buy_qv": 782363312.090954, "taker_buy_valid": 1 }, "1612137600": { "opened": 1612137600, "o": 0.0369623, "h": 0.0438268, "l": 0.0328615, "c": 0.0348173, "v": 23868437622.0, "qv": 922559206.5573556, "taker_buy_qv": 457898145.180386, "taker_buy_valid": 1 }, "1612224000": { "opened": 1612224000, "o": 0.0348233, "h": 0.035294, "l": 0.02877, "c": 0.0313489, "v": 11550248752.0, "qv": 370671609.4593134, "taker_buy_qv": 186948195.8195189, "taker_buy_valid": 1 }, "1612310400": { "opened": 1612310400, "o": 0.0313489, "h": 0.0397836, "l": 0.0307918, "c": 0.0372597, "v": 12960787222.0, "qv": 451012972.0003796, "taker_buy_qv": 229388337.4255681, "taker_buy_valid": 1 }, "1612396800": { "opened": 1612396800, "o": 0.0372327, "h": 0.0598, "l": 0.0358367, "c": 0.0529081, "v": 48795642519.0, "qv": 2387322857.39773, "taker_buy_qv": 1213010538.8969328, "taker_buy_valid": 1 }, "1612483200": { "opened": 1612483200, "o": 0.0528149, "h": 0.05434, "l": 0.0431516, "c": 0.0467193, "v": 16560079172.0, "qv": 779694455.1143, "taker_buy_qv": 380658346.0147995, "taker_buy_valid": 1 }, "1612569600": { "opened": 1612569600, "o": 0.0467527, "h": 0.0588683, "l": 0.0444191, "c": 0.0576559, "v": 17252485844.0, "qv": 886595382.8653998, "taker_buy_qv": 451655143.6454852, "taker_buy_valid": 1 }, "1612656000": { "opened": 1612656000, "o": 0.0576579, "h": 0.087297, "l": 0.0531446, "c": 0.0779247, "v": 38837846298.0, "qv": 2612686246.9613566, "taker_buy_qv": 1342760721.478104, "taker_buy_valid": 1 }, "1612742400": { "opened": 1612742400, "o": 0.0779851, "h": 0.0853555, "l": 0.0622214, "c": 0.0787, "v": 26387019347.0, "qv": 1990495067.3870273, "taker_buy_qv": 996734083.1751635, "taker_buy_valid": 1 }, "1612828800": { "opened": 1612828800, "o": 0.0787384, "h": 0.0838001, "l": 0.063, "c": 0.0700121, "v": 14602698981.0, "qv": 1089211456.7688608, "taker_buy_qv": 527351549.4250354, "taker_buy_valid": 1 }, "1612915200": { "opened": 1612915200, "o": 0.0700122, "h": 0.0816496, "l": 0.066, "c": 0.0725527, "v": 14156312430.0, "qv": 1050071778.7741121, "taker_buy_qv": 525031791.2887543, "taker_buy_valid": 1 }, "1613001600": { "opened": 1613001600, "o": 0.0725523, "h": 0.0755622, "l": 0.068, "c": 0.069583, "v": 6327153991.0, "qv": 453685536.5096476, "taker_buy_qv": 224735998.8590766, "taker_buy_valid": 1 }, "1613088000": { "opened": 1613088000, "o": 0.0695853, "h": 0.07298, "l": 0.0608, "c": 0.0697675, "v": 7517732599.0, "qv": 507077180.7427374, "taker_buy_qv": 250211529.8954892, "taker_buy_valid": 1 }, "1613174400": { "opened": 1613174400, "o": 0.069778, "h": 0.071709, "l": 0.0656, "c": 0.0662405, "v": 3844449349.0, "qv": 263584986.3452668, "taker_buy_qv": 128914690.8766427, "taker_buy_valid": 1 }, "1613260800": { "opened": 1613260800, "o": 0.0662372, "h": 0.0664663, "l": 0.055558, "c": 0.0626783, "v": 8229158262.0, "qv": 505104220.6268614, "taker_buy_qv": 247480440.1813282, "taker_buy_valid": 1 }, "1613347200": { "opened": 1613347200, "o": 0.0626878, "h": 0.0642, "l": 0.0474935, "c": 0.0565, "v": 11321001492.0, "qv": 643507499.5968802, "taker_buy_qv": 315978747.1418996, "taker_buy_valid": 1 }, "1613433600": { "opened": 1613433600, "o": 0.0564643, "h": 0.0598452, "l": 0.0506003, "c": 0.053476, "v": 6643077510.0, "qv": 371098231.8313603, "taker_buy_qv": 188024459.8991975, "taker_buy_valid": 1 }, "1613520000": { "opened": 1613520000, "o": 0.0535231, "h": 0.055109, "l": 0.0478, "c": 0.0495187, "v": 6168131231.0, "qv": 320372512.8496111, "taker_buy_qv": 155313762.1737819, "taker_buy_valid": 1 }, "1613606400": { "opened": 1613606400, "o": 0.0494987, "h": 0.0645617, "l": 0.0489, "c": 0.0587991, "v": 13034098004.0, "qv": 731591169.6860939, "taker_buy_qv": 370638727.6243129, "taker_buy_valid": 1 }, "1613692800": { "opened": 1613692800, "o": 0.0587991, "h": 0.059719, "l": 0.0536581, "c": 0.055033, "v": 6405564988.0, "qv": 359792909.7944324, "taker_buy_qv": 178566640.3102686, "taker_buy_valid": 1 }, "1613779200": { "opened": 1613779200, "o": 0.055033, "h": 0.0607, "l": 0.051, "c": 0.0541708, "v": 7359009281.0, "qv": 413584686.0256424, "taker_buy_qv": 205584595.4992375, "taker_buy_valid": 1 }, "1613865600": { "opened": 1613865600, "o": 0.0541567, "h": 0.06, "l": 0.05325, "c": 0.0560183, "v": 5548376495.0, "qv": 311455781.124786, "taker_buy_qv": 155023364.4309623, "taker_buy_valid": 1 }, "1613952000": { "opened": 1613952000, "o": 0.0559921, "h": 0.0608037, "l": 0.0461003, "c": 0.0535557, "v": 8420498923.0, "qv": 466845349.9560186, "taker_buy_qv": 231119168.3314093, "taker_buy_valid": 1 }, "1614038400": { "opened": 1614038400, "o": 0.0536093, "h": 0.0538776, "l": 0.0413332, "c": 0.0476562, "v": 5958874372.0, "qv": 282213611.3365493, "taker_buy_qv": 139965185.7304747, "taker_buy_valid": 1 }, "1614124800": { "opened": 1614124800, "o": 0.047692, "h": 0.060586, "l": 0.0459034, "c": 0.0567911, "v": 11172353520.0, "qv": 621730728.0181977, "taker_buy_qv": 306727259.9131628, "taker_buy_valid": 1 }, "1614211200": { "opened": 1614211200, "o": 0.0567907, "h": 0.0581, "l": 0.0495002, "c": 0.0499138, "v": 4913047375.0, "qv": 267223961.0244736, "taker_buy_qv": 134410097.5678802, "taker_buy_valid": 1 }, "1614297600": { "opened": 1614297600, "o": 0.0499157, "h": 0.0526032, "l": 0.0484, "c": 0.0504768, "v": 3147923785.0, "qv": 158841435.8437252, "taker_buy_qv": 81727135.2231402, "taker_buy_valid": 1 }, "1614384000": { "opened": 1614384000, "o": 0.0504727, "h": 0.0521, "l": 0.0491, "c": 0.0500725, "v": 2268877377.0, "qv": 114596093.3163827, "taker_buy_qv": 59173641.4757785, "taker_buy_valid": 1 }, "1614470400": { "opened": 1614470400, "o": 0.0500705, "h": 0.0502426, "l": 0.0446561, "c": 0.0481582, "v": 2384823456.0, "qv": 113697423.678798, "taker_buy_qv": 56516592.4943038, "taker_buy_valid": 1 }, "1614556800": { "opened": 1614556800, "o": 0.0481447, "h": 0.052505, "l": 0.0478589, "c": 0.0505933, "v": 2752580452.0, "qv": 137616113.3882762, "taker_buy_qv": 69357446.6456744, "taker_buy_valid": 1 }, "1614643200": { "opened": 1614643200, "o": 0.0505754, "h": 0.05249, "l": 0.0491004, "c": 0.050364, "v": 2378364146.0, "qv": 121080500.8885478, "taker_buy_qv": 57526120.1553794, "taker_buy_valid": 1 }, "1614729600": { "opened": 1614729600, "o": 0.0504021, "h": 0.0521972, "l": 0.0499556, "c": 0.0504146, "v": 1841086026.0, "qv": 94065344.1068412, "taker_buy_qv": 47438454.7704026, "taker_buy_valid": 1 }, "1614816000": { "opened": 1614816000, "o": 0.0504337, "h": 0.0511539, "l": 0.04765, "c": 0.0499865, "v": 1943532071.0, "qv": 96941941.9915692, "taker_buy_qv": 48977612.7319387, "taker_buy_valid": 1 }, "1614902400": { "opened": 1614902400, "o": 0.0499866, "h": 0.051079, "l": 0.0479661, "c": 0.0495285, "v": 1714962753.0, "qv": 84868540.6945717, "taker_buy_qv": 42749015.6547552, "taker_buy_valid": 1 }, "1614988800": { "opened": 1614988800, "o": 0.0495247, "h": 0.0525801, "l": 0.049084, "c": 0.0509588, "v": 2749264710.0, "qv": 140483759.2302573, "taker_buy_qv": 71090388.0644542, "taker_buy_valid": 1 }, "1615075200": { "opened": 1615075200, "o": 0.0509242, "h": 0.0524716, "l": 0.0504286, "c": 0.0519871, "v": 1494562661.0, "qv": 76760646.0087566, "taker_buy_qv": 39987348.4762641, "taker_buy_valid": 1 }, "1615161600": { "opened": 1615161600, "o": 0.0519481, "h": 0.063075, "l": 0.0515505, "c": 0.0629738, "v": 7572972187.0, "qv": 427497381.641505, "taker_buy_qv": 218943101.2439346, "taker_buy_valid": 1 }, "1615248000": { "opened": 1615248000, "o": 0.0629582, "h": 0.0630025, "l": 0.056, "c": 0.0579117, "v": 4412560062.0, "qv": 258124645.045454, "taker_buy_qv": 125673264.3049675, "taker_buy_valid": 1 }, "1615334400": { "opened": 1615334400, "o": 0.0579432, "h": 0.0587592, "l": 0.0545, "c": 0.0558692, "v": 2390746818.0, "qv": 134539050.8313732, "taker_buy_qv": 68118082.9457184, "taker_buy_valid": 1 }, "1615420800": { "opened": 1615420800, "o": 0.0558831, "h": 0.05698, "l": 0.0542647, "c": 0.0559286, "v": 1647182774.0, "qv": 91430790.3438152, "taker_buy_qv": 46542100.9169372, "taker_buy_valid": 1 }, "1615507200": { "opened": 1615507200, "o": 0.0559117, "h": 0.057, "l": 0.054051, "c": 0.0552731, "v": 1821925239.0, "qv": 100981130.2117094, "taker_buy_qv": 52243687.9722011, "taker_buy_valid": 1 }, "1615593600": { "opened": 1615593600, "o": 0.0552769, "h": 0.063, "l": 0.0546635, "c": 0.0627892, "v": 3660176589.0, "qv": 213962931.7660573, "taker_buy_qv": 109540023.3880732, "taker_buy_valid": 1 }, "1615680000": { "opened": 1615680000, "o": 0.0627887, "h": 0.0636789, "l": 0.05817, "c": 0.058221, "v": 5115194076.0, "qv": 312606153.2823332, "taker_buy_qv": 152885722.2258666, "taker_buy_valid": 1 }, "1615766400": { "opened": 1615766400, "o": 0.058221, "h": 0.0597745, "l": 0.055, "c": 0.0569691, "v": 2409422648.0, "qv": 137448374.3726104, "taker_buy_qv": 69938115.2215533, "taker_buy_valid": 1 }, "1615852800": { "opened": 1615852800, "o": 0.0570152, "h": 0.0591427, "l": 0.0552668, "c": 0.0586507, "v": 2003574159.0, "qv": 115129471.6074091, "taker_buy_qv": 57431257.6868784, "taker_buy_valid": 1 }, "1615939200": { "opened": 1615939200, "o": 0.0586389, "h": 0.0589584, "l": 0.0565314, "c": 0.057892, "v": 1162146770.0, "qv": 67133708.7247826, "taker_buy_qv": 33936314.2844841, "taker_buy_valid": 1 }, "1616025600": { "opened": 1616025600, "o": 0.0578925, "h": 0.0592896, "l": 0.0568896, "c": 0.0573485, "v": 1338098958.0, "qv": 77716103.9318458, "taker_buy_qv": 39251930.0170281, "taker_buy_valid": 1 }, "1616112000": { "opened": 1616112000, "o": 0.0573629, "h": 0.0599, "l": 0.0563741, "c": 0.0582472, "v": 1691688848.0, "qv": 98776358.3043535, "taker_buy_qv": 49619573.6291752, "taker_buy_valid": 1 }, "1616198400": { "opened": 1616198400, "o": 0.0582624, "h": 0.060625, "l": 0.05797, "c": 0.0588186, "v": 1939829246.0, "qv": 115208115.0275983, "taker_buy_qv": 57585366.9625484, "taker_buy_valid": 1 }, "1616284800": { "opened": 1616284800, "o": 0.0588396, "h": 0.0595555, "l": 0.0567, "c": 0.0574781, "v": 1204263965.0, "qv": 69728332.4730059, "taker_buy_qv": 36203359.7857626, "taker_buy_valid": 1 }, "1616371200": { "opened": 1616371200, "o": 0.0574888, "h": 0.0579777, "l": 0.0544234, "c": 0.054888, "v": 1270766976.0, "qv": 72099418.1852098, "taker_buy_qv": 34327959.8082234, "taker_buy_valid": 1 }, "1616457600": { "opened": 1616457600, "o": 0.0548901, "h": 0.0561052, "l": 0.0525963, "c": 0.0533532, "v": 1437944729.0, "qv": 78273619.9837251, "taker_buy_qv": 39170750.1373005, "taker_buy_valid": 1 }, "1616544000": { "opened": 1616544000, "o": 0.0534234, "h": 0.0567995, "l": 0.05075, "c": 0.0514996, "v": 1666398121.0, "qv": 90593325.8599657, "taker_buy_qv": 44804198.7059948, "taker_buy_valid": 1 }, "1616630400": { "opened": 1616630400, "o": 0.0514996, "h": 0.0524498, "l": 0.0495798, "c": 0.051266, "v": 1665397693.0, "qv": 85124881.9756103, "taker_buy_qv": 40813331.3393486, "taker_buy_valid": 1 }, "1616716800": { "opened": 1616716800, "o": 0.051266, "h": 0.054038, "l": 0.051232, "c": 0.053931, "v": 873797527.0, "qv": 46115820.1782318, "taker_buy_qv": 23930534.2391982, "taker_buy_valid": 1 }, "1616803200": { "opened": 1616803200, "o": 0.0539203, "h": 0.05545, "l": 0.053386, "c": 0.054436, "v": 1176365221.0, "qv": 64055028.989443, "taker_buy_qv": 31378539.7805167, "taker_buy_valid": 1 }, "1616889600": { "opened": 1616889600, "o": 0.054422, "h": 0.0549, "l": 0.0529496, "c": 0.0536656, "v": 675382127.0, "qv": 36449896.8217207, "taker_buy_qv": 18528174.5040524, "taker_buy_valid": 1 }, "1616976000": { "opened": 1616976000, "o": 0.0536634, "h": 0.0547123, "l": 0.053202, "c": 0.054124, "v": 977387405.0, "qv": 52812128.3322573, "taker_buy_qv": 25404090.8683528, "taker_buy_valid": 1 }, "1617062400": { "opened": 1617062400, "o": 0.054124, "h": 0.0556267, "l": 0.053328, "c": 0.0540003, "v": 1399307591.0, "qv": 76243721.2844334, "taker_buy_qv": 36522726.1224308, "taker_buy_valid": 1 }, "1617148800": { "opened": 1617148800, "o": 0.0540014, "h": 0.0545, "l": 0.0513424, "c": 0.0537699, "v": 1085164149.0, "qv": 57976066.9450801, "taker_buy_qv": 27977062.3126552, "taker_buy_valid": 1 }, "1617235200": { "opened": 1617235200, "o": 0.0537835, "h": 0.07135, "l": 0.0534999, "c": 0.062151, "v": 15242021778.0, "qv": 950503156.7964711, "taker_buy_qv": 477782458.5771469, "taker_buy_valid": 1 }, "1617321600": { "opened": 1617321600, "o": 0.0621509, "h": 0.062905, "l": 0.0572, "c": 0.0575849, "v": 3415466916.0, "qv": 201997465.3962734, "taker_buy_qv": 98024972.5265751, "taker_buy_valid": 1 }, "1617408000": { "opened": 1617408000, "o": 0.0575887, "h": 0.0595516, "l": 0.0555, "c": 0.0555113, "v": 2066362739.0, "qv": 120193448.1379378, "taker_buy_qv": 59088356.3012647, "taker_buy_valid": 1 }, "1617494400": { "opened": 1617494400, "o": 0.0555, "h": 0.0582181, "l": 0.0550864, "c": 0.0573943, "v": 1563798693.0, "qv": 88757335.8049424, "taker_buy_qv": 45967976.7939866, "taker_buy_valid": 1 }, "1617580800": { "opened": 1617580800, "o": 0.0573806, "h": 0.0607069, "l": 0.0562315, "c": 0.0599992, "v": 2638868932.0, "qv": 153310198.8425072, "taker_buy_qv": 77599464.6957465, "taker_buy_valid": 1 }, "1617667200": { "opened": 1617667200, "o": 0.0599779, "h": 0.066, "l": 0.0579904, "c": 0.0644047, "v": 4762148739.0, "qv": 291318993.8499413, "taker_buy_qv": 147941206.5847892, "taker_buy_valid": 1 }, "1617753600": { "opened": 1617753600, "o": 0.0644047, "h": 0.06744, "l": 0.0571267, "c": 0.0587769, "v": 4840051853.0, "qv": 300318590.6799273, "taker_buy_qv": 152415620.3712279, "taker_buy_valid": 1 }, "1617840000": { "opened": 1617840000, "o": 0.058777, "h": 0.062324, "l": 0.0586319, "c": 0.0617838, "v": 1745571706.0, "qv": 106529561.8225929, "taker_buy_qv": 54878831.8299333, "taker_buy_valid": 1 }, "1617926400": { "opened": 1617926400, "o": 0.0617837, "h": 0.0642733, "l": 0.0604712, "c": 0.0615878, "v": 2149603024.0, "qv": 133399414.8241929, "taker_buy_qv": 67941480.2429241, "taker_buy_valid": 1 }, "1618012800": { "opened": 1618012800, "o": 0.0616103, "h": 0.0657518, "l": 0.0609445, "c": 0.0637167, "v": 2780510108.0, "qv": 176163810.5132709, "taker_buy_qv": 87908384.7270408, "taker_buy_valid": 1 }, "1618099200": { "opened": 1618099200, "o": 0.0637167, "h": 0.08, "l": 0.0633959, "c": 0.07433, "v": 14967931146.0, "qv": 1086957189.926594, "taker_buy_qv": 537993023.5802073, "taker_buy_valid": 1 }, "1618185600": { "opened": 1618185600, "o": 0.0743335, "h": 0.0754791, "l": 0.0685, "c": 0.0707343, "v": 4300356226.0, "qv": 308153107.9320194, "taker_buy_qv": 151109732.7639115, "taker_buy_valid": 1 }, "1618272000": { "opened": 1618272000, "o": 0.0707001, "h": 0.0962255, "l": 0.0706409, "c": 0.094402, "v": 13605840277.0, "qv": 1150528560.8092735, "taker_buy_qv": 575497852.8240707, "taker_buy_valid": 1 }, "1618358400": { "opened": 1618358400, "o": 0.0944011, "h": 0.1453955, "l": 0.092118, "c": 0.1214329, "v": 36680989724.0, "qv": 4533760110.148283, "taker_buy_qv": 2256207929.3777733, "taker_buy_valid": 1 }, "1618444800": { "opened": 1618444800, "o": 0.1214319, "h": 0.1918922, "l": 0.1197878, "c": 0.1823599, "v": 24615971220.0, "qv": 3798354274.6583285, "taker_buy_qv": 1928403603.009121, "taker_buy_valid": 1 }, "1618531200": { "opened": 1618531200, "o": 0.1825003, "h": 0.45, "l": 0.1791, "c": 0.3654434, "v": 57510545356.0, "qv": 17598561857.08493, "taker_buy_qv": 9013969074.852932, "taker_buy_valid": 1 }, "1618617600": { "opened": 1618617600, "o": 0.3653855, "h": 0.38125, "l": 0.231, "c": 0.2822532, "v": 24857057931.0, "qv": 7340151088.863383, "taker_buy_qv": 3657307408.1498957, "taker_buy_valid": 1 }, "1618704000": { "opened": 1618704000, "o": 0.2824945, "h": 0.351, "l": 0.2397, "c": 0.3223299, "v": 18379866877.0, "qv": 5649877858.710049, "taker_buy_qv": 2860543931.2472243, "taker_buy_valid": 1 }, "1618790400": { "opened": 1618790400, "o": 0.3225953, "h": 0.435546, "l": 0.308, "c": 0.408903, "v": 20873394140.0, "qv": 7979055252.120005, "taker_buy_qv": 4028635141.469506, "taker_buy_valid": 1 }, "1618876800": { "opened": 1618876800, "o": 0.4088997, "h": 0.4246216, "l": 0.27, "c": 0.3173205, "v": 20969142688.0, "qv": 7496151720.012265, "taker_buy_qv": 3675643677.493167, "taker_buy_valid": 1 }, "1618963200": { "opened": 1618963200, "o": 0.3173205, "h": 0.347661, "l": 0.2960052, "c": 0.3058251, "v": 9460395395.0, "qv": 3001086851.0056615, "taker_buy_qv": 1484541622.7130506, "taker_buy_valid": 1 }, "1619049600": { "opened": 1619049600, "o": 0.3058074, "h": 0.3093988, "l": 0.253, "c": 0.2606615, "v": 11199121834.0, "qv": 3143644626.2063494, "taker_buy_qv": 1560779751.4398468, "taker_buy_valid": 1 }, "1619136000": { "opened": 1619136000, "o": 0.2606616, "h": 0.2695, "l": 0.1597278, "c": 0.2498155, "v": 17170003022.0, "qv": 3793899186.9896297, "taker_buy_qv": 1897881664.5218575, "taker_buy_valid": 1 }, "1619222400": { "opened": 1619222400, "o": 0.2499997, "h": 0.28999, "l": 0.2278, "c": 0.27, "v": 10626242110.0, "qv": 2815368838.4189563, "taker_buy_qv": 1416641377.85086, "taker_buy_valid": 1 }, "1619308800": { "opened": 1619308800, "o": 0.2700802, "h": 0.289296, "l": 0.224, "c": 0.25159, "v": 5726007353.4, "qv": 1494606069.759707, "taker_buy_qv": 739097415.197342, "taker_buy_valid": 1 }, "1619395200": { "opened": 1619395200, "o": 0.25159, "h": 0.28077, "l": 0.247, "c": 0.27161, "v": 4881379028.6, "qv": 1300919365.7131891, "taker_buy_qv": 655481201.5445932, "taker_buy_valid": 1 }, "1619481600": { "opened": 1619481600, "o": 0.27161, "h": 0.27994, "l": 0.2644, "c": 0.27232, "v": 3367212939.4, "qv": 915557060.9827, "taker_buy_qv": 458354938.598142, "taker_buy_valid": 1 }, "1619568000": { "opened": 1619568000, "o": 0.27227, "h": 0.348, "l": 0.25511, "c": 0.32311, "v": 13418044375.1, "qv": 4127506947.0437675, "taker_buy_qv": 2054988011.975216, "taker_buy_valid": 1 }, "1619654400": { "opened": 1619654400, "o": 0.32321, "h": 0.32604, "l": 0.2955, "c": 0.30479, "v": 4149329330.8, "qv": 1288996523.47688, "taker_buy_qv": 646349240.832421, "taker_buy_valid": 1 }, "1619740800": { "opened": 1619740800, "o": 0.30479, "h": 0.34, "l": 0.30213, "c": 0.33746, "v": 4042637011.8, "qv": 1300700805.621522, "taker_buy_qv": 652349292.50203, "taker_buy_valid": 1 }, "1619827200": { "opened": 1619827200, "o": 0.33746, "h": 0.3975, "l": 0.32756, "c": 0.39087, "v": 7062340392.2, "qv": 2565562030.783488, "taker_buy_qv": 1315121399.0537498, "taker_buy_valid": 1 }, "1619913600": { "opened": 1619913600, "o": 0.39086, "h": 0.39999, "l": 0.362, "c": 0.37397, "v": 5092764030.1, "qv": 1945860025.3982823, "taker_buy_qv": 954951265.2259852, "taker_buy_valid": 1 }, "1620000000": { "opened": 1620000000, "o": 0.37459, "h": 0.4479, "l": 0.37386, "c": 0.44142, "v": 6428014853.9, "qv": 2634576988.6366687, "taker_buy_qv": 1337940854.6942267, "taker_buy_valid": 1 }, "1620086400": { "opened": 1620086400, "o": 0.44142, "h": 0.61186, "l": 0.3979, "c": 0.53854, "v": 21282557921.9, "qv": 10991175995.065878, "taker_buy_qv": 5557722549.673762, "taker_buy_valid": 1 }, "1620172800": { "opened": 1620172800, "o": 0.53854, "h": 0.69663, "l": 0.51668, "c": 0.654, "v": 19076895175.7, "qv": 12015346384.69828, "taker_buy_qv": 5995348021.185302, "taker_buy_valid": 1 }, "1620259200": { "opened": 1620259200, "o": 0.654, "h": 0.665, "l": 0.54, "c": 0.58106, "v": 8546432048.7, "qv": 5141600296.098981, "taker_buy_qv": 2510412827.732176, "taker_buy_valid": 1 }, "1620345600": { "opened": 1620345600, "o": 0.58099, "h": 0.733, "l": 0.51717, "c": 0.68982, "v": 12586268621.3, "qv": 7913188757.076493, "taker_buy_qv": 4004178010.5079174, "taker_buy_valid": 1 }, "1620432000": { "opened": 1620432000, "o": 0.68982, "h": 0.73995, "l": 0.6, "c": 0.63708, "v": 11387955620.8, "qv": 7747900489.935061, "taker_buy_qv": 3830069801.2530417, "taker_buy_valid": 1 }, "1620518400": { "opened": 1620518400, "o": 0.63708, "h": 0.70009, "l": 0.416, "c": 0.57063, "v": 26072068896.0, "qv": 13700746154.471422, "taker_buy_qv": 6724156564.764565, "taker_buy_valid": 1 }, "1620604800": { "opened": 1620604800, "o": 0.57082, "h": 0.5726, "l": 0.41844, "c": 0.45074, "v": 9677354634.4, "qv": 4835708631.584843, "taker_buy_qv": 2346577848.220362, "taker_buy_valid": 1 }, "1620691200": { "opened": 1620691200, "o": 0.4505, "h": 0.5485, "l": 0.4429, "c": 0.49326, "v": 7553577270.2, "qv": 3754742638.307908, "taker_buy_qv": 1921547113.618276, "taker_buy_valid": 1 }, "1620777600": { "opened": 1620777600, "o": 0.49353, "h": 0.522, "l": 0.38203, "c": 0.3916, "v": 5372061299.6, "qv": 2528938533.379784, "taker_buy_qv": 1218728068.142024, "taker_buy_valid": 1 }, "1620864000": { "opened": 1620864000, "o": 0.39142, "h": 0.52, "l": 0.3516, "c": 0.48945, "v": 10449387293.9, "qv": 4439890149.835361, "taker_buy_qv": 2228032460.497945, "taker_buy_valid": 1 }, "1620950400": { "opened": 1620950400, "o": 0.48927, "h": 0.59, "l": 0.46412, "c": 0.55971, "v": 10623296337.0, "qv": 5673675115.225913, "taker_buy_qv": 2906358442.864563, "taker_buy_valid": 1 }, "1621036800": { "opened": 1621036800, "o": 0.5599, "h": 0.56405, "l": 0.49009, "c": 0.50855, "v": 5232752313.5, "qv": 2726061153.795944, "taker_buy_qv": 1370314729.959148, "taker_buy_valid": 1 }, "1621123200": { "opened": 1621123200, "o": 0.50838, "h": 0.5489, "l": 0.45, "c": 0.5137, "v": 5377121653.3, "qv": 2771252995.852487, "taker_buy_qv": 1392741681.714193, "taker_buy_valid": 1 }, "1621209600": { "opened": 1621209600, "o": 0.51371, "h": 0.5162, "l": 0.45555, "c": 0.4875, "v": 4268994077.1, "qv": 2090450149.300317, "taker_buy_qv": 1070838011.202356, "taker_buy_valid": 1 }, "1621296000": { "opened": 1621296000, "o": 0.48745, "h": 0.51536, "l": 0.46783, "c": 0.47574, "v": 3039758659.2, "qv": 1484173045.552554, "taker_buy_qv": 741117541.636741, "taker_buy_valid": 1 }, "1621382400": { "opened": 1621382400, "o": 0.47574, "h": 0.4794, "l": 0.21111, "c": 0.32945, "v": 11489907654.4, "qv": 4257937939.407248, "taker_buy_qv": 2088452869.560415, "taker_buy_valid": 1 }, "1621468800": { "opened": 1621468800, "o": 0.32972, "h": 0.435, "l": 0.29402, "c": 0.39758, "v": 8529470589.6, "qv": 3228872934.525454, "taker_buy_qv": 1653724648.799468, "taker_buy_valid": 1 }, "1621555200": { "opened": 1621555200, "o": 0.39747, "h": 0.41198, "l": 0.31357, "c": 0.35778, "v": 5243254333.5, "qv": 1919714241.455755, "taker_buy_qv": 943375427.330037, "taker_buy_valid": 1 }, "1621641600": { "opened": 1621641600, "o": 0.35778, "h": 0.364, "l": 0.31672, "c": 0.34199, "v": 3793145642.7, "qv": 1296677856.109511, "taker_buy_qv": 661664288.667687, "taker_buy_valid": 1 }, "1621728000": { "opened": 1621728000, "o": 0.34199, "h": 0.35094, "l": 0.24782, "c": 0.30633, "v": 5634274411.3, "qv": 1694353083.695992, "taker_buy_qv": 836871278.704577, "taker_buy_valid": 1 }, "1621814400": { "opened": 1621814400, "o": 0.30623, "h": 0.375, "l": 0.29511, "c": 0.36589, "v": 4854625486.1, "qv": 1622543381.111066, "taker_buy_qv": 819516284.917756, "taker_buy_valid": 1 }, "1621900800": { "opened": 1621900800, "o": 0.36589, "h": 0.38, "l": 0.32141, "c": 0.34598, "v": 3709319825.9, "qv": 1290339194.015137, "taker_buy_qv": 657323829.903688, "taker_buy_valid": 1 }, "1621987200": { "opened": 1621987200, "o": 0.34597, "h": 0.36671, "l": 0.33632, "c": 0.35284, "v": 2385684153.7, "qv": 836823564.893542, "taker_buy_qv": 418424342.86396, "taker_buy_valid": 1 }, "1622073600": { "opened": 1622073600, "o": 0.35291, "h": 0.35309, "l": 0.327, "c": 0.33403, "v": 1794158136.6, "qv": 606077540.315929, "taker_buy_qv": 295095897.785273, "taker_buy_valid": 1 }, "1622160000": { "opened": 1622160000, "o": 0.33404, "h": 0.34754, "l": 0.30052, "c": 0.31123, "v": 2620384686.8, "qv": 835028567.128456, "taker_buy_qv": 413471461.506062, "taker_buy_valid": 1 }, "1622246400": { "opened": 1622246400, "o": 0.31122, "h": 0.31794, "l": 0.28, "c": 0.3028, "v": 2016681043.4, "qv": 604028126.912555, "taker_buy_qv": 296312406.539674, "taker_buy_valid": 1 }, "1622332800": { "opened": 1622332800, "o": 0.30273, "h": 0.31079, "l": 0.28653, "c": 0.30179, "v": 1514854219.6, "qv": 456904273.28267, "taker_buy_qv": 232293878.869032, "taker_buy_valid": 1 }, "1622419200": { "opened": 1622419200, "o": 0.30179, "h": 0.32991, "l": 0.29386, "c": 0.32557, "v": 1897905257.4, "qv": 590220155.779447, "taker_buy_qv": 290304256.249367, "taker_buy_valid": 1 }, "1622505600": { "opened": 1622505600, "o": 0.32558, "h": 0.38476, "l": 0.31121, "c": 0.37006, "v": 4488851727.4, "qv": 1539365573.587394, "taker_buy_qv": 783522232.186008, "taker_buy_valid": 1 }, "1622592000": { "opened": 1622592000, "o": 0.37007, "h": 0.44834, "l": 0.3511, "c": 0.42338, "v": 8351828077.5, "qv": 3391548375.979291, "taker_buy_qv": 1712537503.381603, "taker_buy_valid": 1 }, "1622678400": { "opened": 1622678400, "o": 0.42344, "h": 0.442, "l": 0.37722, "c": 0.40078, "v": 5070741840.7, "qv": 2081980882.664896, "taker_buy_qv": 1036508107.98091, "taker_buy_valid": 1 }, "1622764800": { "opened": 1622764800, "o": 0.40078, "h": 0.40249, "l": 0.35, "c": 0.37628, "v": 4035854544.9, "qv": 1511197709.619608, "taker_buy_qv": 732655597.667489, "taker_buy_valid": 1 }, "1622851200": { "opened": 1622851200, "o": 0.37628, "h": 0.395, "l": 0.35974, "c": 0.3713, "v": 2396911157.1, "qv": 906142939.806796, "taker_buy_qv": 445887974.031638, "taker_buy_valid": 1 }, "1622937600": { "opened": 1622937600, "o": 0.3713, "h": 0.37703, "l": 0.36634, "c": 0.37143, "v": 1194622756.0, "qv": 443275634.885209, "taker_buy_qv": 220532059.256463, "taker_buy_valid": 1 }, "1623024000": { "opened": 1623024000, "o": 0.37143, "h": 0.37999, "l": 0.3275, "c": 0.33146, "v": 2064211543.4, "qv": 738436804.027521, "taker_buy_qv": 342766752.601882, "taker_buy_valid": 1 }, "1623110400": { "opened": 1623110400, "o": 0.3315, "h": 0.34183, "l": 0.29526, "c": 0.32586, "v": 2908803652.9, "qv": 937981423.706459, "taker_buy_qv": 460392292.908019, "taker_buy_valid": 1 }, "1623196800": { "opened": 1623196800, "o": 0.32592, "h": 0.3548, "l": 0.31227, "c": 0.34318, "v": 2068160059.0, "qv": 686262143.62793, "taker_buy_qv": 347273187.182449, "taker_buy_valid": 1 }, "1623283200": { "opened": 1623283200, "o": 0.34323, "h": 0.34515, "l": 0.3225, "c": 0.32606, "v": 1348789846.5, "qv": 450294287.047062, "taker_buy_qv": 217773832.867882, "taker_buy_valid": 1 }, "1623369600": { "opened": 1623369600, "o": 0.32613, "h": 0.3338, "l": 0.31069, "c": 0.3187, "v": 1204137023.4, "qv": 387381244.039598, "taker_buy_qv": 195384000.254029, "taker_buy_valid": 1 }, "1623456000": { "opened": 1623456000, "o": 0.31874, "h": 0.31932, "l": 0.3, "c": 0.31216, "v": 1217468360.1, "qv": 376935028.779552, "taker_buy_qv": 186441817.290761, "taker_buy_valid": 1 }, "1623542400": { "opened": 1623542400, "o": 0.31221, "h": 0.33, "l": 0.30744, "c": 0.32394, "v": 1042596039.8, "qv": 330077979.841595, "taker_buy_qv": 169857347.345958, "taker_buy_valid": 1 }, "1623628800": { "opened": 1623628800, "o": 0.32392, "h": 0.33777, "l": 0.32, "c": 0.32767, "v": 1310349921.9, "qv": 427464905.683143, "taker_buy_qv": 214557868.503578, "taker_buy_valid": 1 }, "1623715200": { "opened": 1623715200, "o": 0.32769, "h": 0.33069, "l": 0.31642, "c": 0.32028, "v": 1015598512.1, "qv": 328973312.222017, "taker_buy_qv": 158846868.796423, "taker_buy_valid": 1 }, "1623801600": { "opened": 1623801600, "o": 0.32025, "h": 0.32146, "l": 0.30505, "c": 0.30775, "v": 888434880.9, "qv": 278178346.025103, "taker_buy_qv": 141098552.020157, "taker_buy_valid": 1 }, "1623888000": { "opened": 1623888000, "o": 0.30774, "h": 0.31413, "l": 0.3026, "c": 0.30619, "v": 680701230.2, "qv": 209708643.760903, "taker_buy_qv": 101121625.7317, "taker_buy_valid": 1 }, "1623974400": { "opened": 1623974400, "o": 0.30619, "h": 0.30766, "l": 0.28, "c": 0.29328, "v": 1314700190.7, "qv": 387111436.640776, "taker_buy_qv": 182420795.518066, "taker_buy_valid": 1 }, "1624060800": { "opened": 1624060800, "o": 0.29321, "h": 0.29791, "l": 0.28558, "c": 0.28567, "v": 624846001.4, "qv": 182075119.813571, "taker_buy_qv": 93418349.283541, "taker_buy_valid": 1 }, "1624147200": { "opened": 1624147200, "o": 0.28563, "h": 0.28988, "l": 0.2551, "c": 0.28054, "v": 1528605029.5, "qv": 417251181.030502, "taker_buy_qv": 202389422.667011, "taker_buy_valid": 1 }, "1624233600": { "opened": 1624233600, "o": 0.28054, "h": 0.28138, "l": 0.1649, "c": 0.17873, "v": 7023706752.6, "qv": 1512324576.062972, "taker_buy_qv": 729736072.611747, "taker_buy_valid": 1 }, "1624320000": { "opened": 1624320000, "o": 0.17873, "h": 0.2174, "l": 0.16322, "c": 0.19072, "v": 7520083611.8, "qv": 1415591893.187838, "taker_buy_qv": 714011418.081056, "taker_buy_valid": 1 }, "1624406400": { "opened": 1624406400, "o": 0.19075, "h": 0.2485, "l": 0.18046, "c": 0.23468, "v": 5839514040.0, "qv": 1294917735.360637, "taker_buy_qv": 673844245.414662, "taker_buy_valid": 1 }, "1624492800": { "opened": 1624492800, "o": 0.23475, "h": 0.26953, "l": 0.222, "c": 0.26377, "v": 3579998951.2, "qv": 867149608.017858, "taker_buy_qv": 441507772.330344, "taker_buy_valid": 1 }, "1624579200": { "opened": 1624579200, "o": 0.26374, "h": 0.28959, "l": 0.22886, "c": 0.23745, "v": 5942192455.5, "qv": 1530052695.03206, "taker_buy_qv": 758942513.812751, "taker_buy_valid": 1 }, "1624665600": { "opened": 1624665600, "o": 0.23748, "h": 0.2554, "l": 0.23057, "c": 0.24583, "v": 2653188955.6, "qv": 638512739.709672, "taker_buy_qv": 326177865.060252, "taker_buy_valid": 1 }, "1624752000": { "opened": 1624752000, "o": 0.24583, "h": 0.26753, "l": 0.24002, "c": 0.2645, "v": 1968559379.6, "qv": 488208471.524009, "taker_buy_qv": 245041870.748638, "taker_buy_valid": 1 }, "1624838400": { "opened": 1624838400, "o": 0.26462, "h": 0.26735, "l": 0.2505, "c": 0.25707, "v": 1734504424.8, "qv": 445938066.672712, "taker_buy_qv": 216868709.247989, "taker_buy_valid": 1 }, "1624924800": { "opened": 1624924800, "o": 0.25709, "h": 0.27573, "l": 0.25248, "c": 0.26349, "v": 1927372368.1, "qv": 508993341.640565, "taker_buy_qv": 255403066.072789, "taker_buy_valid": 1 }, "1625011200": { "opened": 1625011200, "o": 0.26349, "h": 0.26391, "l": 0.23778, "c": 0.25391, "v": 1610075649.0, "qv": 404216370.608146, "taker_buy_qv": 199285783.631777, "taker_buy_valid": 1 }, "1625097600": { "opened": 1625097600, "o": 0.2539, "h": 0.2614, "l": 0.23817, "c": 0.24381, "v": 2253058516.9, "qv": 563323804.093321, "taker_buy_qv": 283493182.667174, "taker_buy_valid": 1 }, "1625184000": { "opened": 1625184000, "o": 0.2438, "h": 0.24916, "l": 0.23839, "c": 0.24505, "v": 1081847381.6, "qv": 262656840.602636, "taker_buy_qv": 133969721.975418, "taker_buy_valid": 1 }, "1625270400": { "opened": 1625270400, "o": 0.24498, "h": 0.25039, "l": 0.242, "c": 0.24636, "v": 759251070.1, "qv": 187380352.28658, "taker_buy_qv": 93866043.020961, "taker_buy_valid": 1 }, "1625356800": { "opened": 1625356800, "o": 0.24634, "h": 0.253, "l": 0.24324, "c": 0.24643, "v": 823044174.7, "qv": 204457205.01117, "taker_buy_qv": 102668071.588411, "taker_buy_valid": 1 }, "1625443200": { "opened": 1625443200, "o": 0.24636, "h": 0.249, "l": 0.22547, "c": 0.2311, "v": 1181584860.3, "qv": 279530327.169704, "taker_buy_qv": 138487619.628119, "taker_buy_valid": 1 }, "1625529600": { "opened": 1625529600, "o": 0.23117, "h": 0.2423, "l": 0.22931, "c": 0.23417, "v": 981368400.5, "qv": 230653732.357931, "taker_buy_qv": 117319296.853501, "taker_buy_valid": 1 }, "1625616000": { "opened": 1625616000, "o": 0.23418, "h": 0.23862, "l": 0.22084, "c": 0.22386, "v": 952129896.6, "qv": 220956362.021876, "taker_buy_qv": 106008723.177443, "taker_buy_valid": 1 }, "1625702400": { "opened": 1625702400, "o": 0.22386, "h": 0.22481, "l": 0.20148, "c": 0.2069, "v": 1487061330.1, "qv": 317654933.33246, "taker_buy_qv": 153470607.67133, "taker_buy_valid": 1 }, "1625788800": { "opened": 1625788800, "o": 0.20708, "h": 0.22986, "l": 0.19521, "c": 0.21963, "v": 2291127903.5, "qv": 494599179.108639, "taker_buy_qv": 251120954.403301, "taker_buy_valid": 1 }, "1625875200": { "opened": 1625875200, "o": 0.21966, "h": 0.22812, "l": 0.2097, "c": 0.21375, "v": 919482894.5, "qv": 199891824.799821, "taker_buy_qv": 98807845.070813, "taker_buy_valid": 1 }, "1625961600": { "opened": 1625961600, "o": 0.21376, "h": 0.21917, "l": 0.21061, "c": 0.21597, "v": 551263176.4, "qv": 118250421.311816, "taker_buy_qv": 59388612.266167, "taker_buy_valid": 1 }, "1626048000": { "opened": 1626048000, "o": 0.21597, "h": 0.219, "l": 0.20394, "c": 0.20775, "v": 805441341.2, "qv": 170528117.522791, "taker_buy_qv": 78300258.008255, "taker_buy_valid": 1 }, "1626134400": { "opened": 1626134400, "o": 0.20776, "h": 0.20893, "l": 0.19749, "c": 0.19997, "v": 916221269.9, "qv": 185691879.132141, "taker_buy_qv": 91987148.561227, "taker_buy_valid": 1 }, "1626220800": { "opened": 1626220800, "o": 0.19995, "h": 0.20479, "l": 0.18725, "c": 0.19761, "v": 1247947078.4, "qv": 244169787.718541, "taker_buy_qv": 123598347.982234, "taker_buy_valid": 1 }, "1626307200": { "opened": 1626307200, "o": 0.19759, "h": 0.20089, "l": 0.18051, "c": 0.18534, "v": 966797093.3, "qv": 183033118.154018, "taker_buy_qv": 91638907.965332, "taker_buy_valid": 1 }, "1626393600": { "opened": 1626393600, "o": 0.18534, "h": 0.18833, "l": 0.17118, "c": 0.17202, "v": 1185633674.2, "qv": 213123708.47093, "taker_buy_qv": 103896218.770072, "taker_buy_valid": 1 }, "1626480000": { "opened": 1626480000, "o": 0.17203, "h": 0.2053, "l": 0.16884, "c": 0.18734, "v": 2572720766.9, "qv": 476953686.134632, "taker_buy_qv": 239905438.006404, "taker_buy_valid": 1 }, "1626566400": { "opened": 1626566400, "o": 0.18738, "h": 0.19605, "l": 0.18019, "c": 0.18157, "v": 1344894101.6, "qv": 252407070.042161, "taker_buy_qv": 126616657.717884, "taker_buy_valid": 1 }, "1626652800": { "opened": 1626652800, "o": 0.18156, "h": 0.18429, "l": 0.17025, "c": 0.17362, "v": 1079953391.4, "qv": 189731806.229248, "taker_buy_qv": 94256390.835541, "taker_buy_valid": 1 }, "1626739200": { "opened": 1626739200, "o": 0.17362, "h": 0.17997, "l": 0.15988, "c": 0.17047, "v": 1865041957.2, "qv": 314175778.978752, "taker_buy_qv": 155717887.776616, "taker_buy_valid": 1 }, "1626825600": { "opened": 1626825600, "o": 0.17048, "h": 0.21442, "l": 0.16836, "c": 0.19046, "v": 4505979384.2, "qv": 868579035.199899, "taker_buy_qv": 441137460.170997, "taker_buy_valid": 1 }, "1626912000": { "opened": 1626912000, "o": 0.19045, "h": 0.19646, "l": 0.18632, "c": 0.19123, "v": 1393922167.5, "qv": 266620497.729589, "taker_buy_qv": 135879634.576319, "taker_buy_valid": 1 }, "1626998400": { "opened": 1626998400, "o": 0.19119, "h": 0.19977, "l": 0.18292, "c": 0.19489, "v": 1352326692.4, "qv": 258932536.475054, "taker_buy_qv": 128646054.283366, "taker_buy_valid": 1 }, "1627084800": { "opened": 1627084800, "o": 0.1949, "h": 0.2045, "l": 0.19117, "c": 0.19688, "v": 1627615706.2, "qv": 318970652.714052, "taker_buy_qv": 159750025.344021, "taker_buy_valid": 1 }, "1627171200": { "opened": 1627171200, "o": 0.19689, "h": 0.20076, "l": 0.19105, "c": 0.19793, "v": 1122436168.6, "qv": 220142764.721492, "taker_buy_qv": 112596865.925436, "taker_buy_valid": 1 }, "1627257600": { "opened": 1627257600, "o": 0.19788, "h": 0.23314, "l": 0.19679, "c": 0.20362, "v": 4546455511.8, "qv": 986674155.365353, "taker_buy_qv": 497454603.426337, "taker_buy_valid": 1 }, "1627344000": { "opened": 1627344000, "o": 0.20363, "h": 0.2095, "l": 0.19506, "c": 0.20585, "v": 2030159664.4, "qv": 409976210.815394, "taker_buy_qv": 206742449.849464, "taker_buy_valid": 1 }, "1627430400": { "opened": 1627430400, "o": 0.20586, "h": 0.21386, "l": 0.20161, "c": 0.20574, "v": 1698684418.6, "qv": 351384949.013336, "taker_buy_qv": 177017376.226782, "taker_buy_valid": 1 }, "1627516800": { "opened": 1627516800, "o": 0.20571, "h": 0.20664, "l": 0.2003, "c": 0.20502, "v": 875707720.8, "qv": 178588860.479987, "taker_buy_qv": 88888241.067854, "taker_buy_valid": 1 }, "1627603200": { "opened": 1627603200, "o": 0.20503, "h": 0.21065, "l": 0.19587, "c": 0.20873, "v": 1260492016.3, "qv": 257289553.34457, "taker_buy_qv": 122260871.33266, "taker_buy_valid": 1 }, "1627689600": { "opened": 1627689600, "o": 0.20872, "h": 0.2145, "l": 0.20476, "c": 0.20765, "v": 1177482439.7, "qv": 245268650.460207, "taker_buy_qv": 119853747.218531, "taker_buy_valid": 1 }, "1627776000": { "opened": 1627776000, "o": 0.20764, "h": 0.21799, "l": 0.20082, "c": 0.20424, "v": 1550637730.2, "qv": 327413782.117151, "taker_buy_qv": 158693853.141942, "taker_buy_valid": 1 }, "1627862400": { "opened": 1627862400, "o": 0.2042, "h": 0.20998, "l": 0.2018, "c": 0.20327, "v": 896401081.3, "qv": 183847136.445562, "taker_buy_qv": 90761644.957747, "taker_buy_valid": 1 }, "1627948800": { "opened": 1627948800, "o": 0.20325, "h": 0.2051, "l": 0.1931, "c": 0.19626, "v": 977103235.1, "qv": 193410947.608331, "taker_buy_qv": 93311459.754759, "taker_buy_valid": 1 }, "1628035200": { "opened": 1628035200, "o": 0.19626, "h": 0.20326, "l": 0.19416, "c": 0.20153, "v": 873261017.4, "qv": 173866598.174591, "taker_buy_qv": 89463322.811228, "taker_buy_valid": 1 }, "1628121600": { "opened": 1628121600, "o": 0.20152, "h": 0.20258, "l": 0.1943, "c": 0.20095, "v": 946707300.6, "qv": 188155415.653537, "taker_buy_qv": 94966333.163537, "taker_buy_valid": 1 }, "1628208000": { "opened": 1628208000, "o": 0.20094, "h": 0.212, "l": 0.19841, "c": 0.20482, "v": 1263420290.4, "qv": 257269083.174165, "taker_buy_qv": 126056280.476485, "taker_buy_valid": 1 }, "1628294400": { "opened": 1628294400, "o": 0.20482, "h": 0.2628, "l": 0.20358, "c": 0.26189, "v": 5158338816.2, "qv": 1201706313.606018, "taker_buy_qv": 598642939.558897, "taker_buy_valid": 1 }, "1628380800": { "opened": 1628380800, "o": 0.26184, "h": 0.28377, "l": 0.235, "c": 0.23996, "v": 5791158603.5, "qv": 1496730706.919715, "taker_buy_qv": 728517003.407801, "taker_buy_valid": 1 }, "1628467200": { "opened": 1628467200, "o": 0.23996, "h": 0.26666, "l": 0.23048, "c": 0.25609, "v": 3702865258.6, "qv": 928109307.89706, "taker_buy_qv": 458248052.337733, "taker_buy_valid": 1 }, "1628553600": { "opened": 1628553600, "o": 0.2561, "h": 0.26321, "l": 0.24513, "c": 0.25732, "v": 2588076619.6, "qv": 659012619.404047, "taker_buy_qv": 328916845.148448, "taker_buy_valid": 1 }, "1628640000": { "opened": 1628640000, "o": 0.25734, "h": 0.28295, "l": 0.25626, "c": 0.26445, "v": 3712761104.7, "qv": 1004804670.805948, "taker_buy_qv": 495419794.631057, "taker_buy_valid": 1 }, "1628726400": { "opened": 1628726400, "o": 0.26448, "h": 0.2949, "l": 0.25165, "c": 0.26401, "v": 3923287429.8, "qv": 1064711859.986252, "taker_buy_qv": 530084669.854503, "taker_buy_valid": 1 }, "1628812800": { "opened": 1628812800, "o": 0.26405, "h": 0.28756, "l": 0.26121, "c": 0.28667, "v": 2142420241.3, "qv": 592227760.814491, "taker_buy_qv": 304313895.019252, "taker_buy_valid": 1 }, "1628899200": { "opened": 1628899200, "o": 0.2867, "h": 0.29864, "l": 0.2757, "c": 0.29402, "v": 3131790645.4, "qv": 901636552.542844, "taker_buy_qv": 458247996.198374, "taker_buy_valid": 1 }, "1628985600": { "opened": 1628985600, "o": 0.29399, "h": 0.3495, "l": 0.2862, "c": 0.33984, "v": 4964816125.0, "qv": 1544241159.194859, "taker_buy_qv": 784211759.230115, "taker_buy_valid": 1 }, "1629072000": { "opened": 1629072000, "o": 0.33996, "h": 0.3517, "l": 0.31001, "c": 0.31956, "v": 4130699106.8, "qv": 1377064266.900456, "taker_buy_qv": 676989255.117515, "taker_buy_valid": 1 }, "1629158400": { "opened": 1629158400, "o": 0.31946, "h": 0.34021, "l": 0.29452, "c": 0.29933, "v": 3520234606.5, "qv": 1129087958.006729, "taker_buy_qv": 550768242.837314, "taker_buy_valid": 1 }, "1629244800": { "opened": 1629244800, "o": 0.2993, "h": 0.325, "l": 0.2775, "c": 0.3032, "v": 4089557667.2, "qv": 1232998199.510053, "taker_buy_qv": 604924908.420427, "taker_buy_valid": 1 }, "1629331200": { "opened": 1629331200, "o": 0.30321, "h": 0.31943, "l": 0.29355, "c": 0.31778, "v": 2386616242.5, "qv": 727935173.079268, "taker_buy_qv": 372629151.17789, "taker_buy_valid": 1 }, "1629417600": { "opened": 1629417600, "o": 0.31777, "h": 0.3364, "l": 0.31373, "c": 0.32733, "v": 2177517962.3, "qv": 703117739.037877, "taker_buy_qv": 352309701.358382, "taker_buy_valid": 1 }, "1629504000": { "opened": 1629504000, "o": 0.32733, "h": 0.33, "l": 0.31313, "c": 0.31662, "v": 1751965697.2, "qv": 564595301.081642, "taker_buy_qv": 280433558.07541, "taker_buy_valid": 1 }, "1629590400": { "opened": 1629590400, "o": 0.31666, "h": 0.32159, "l": 0.305, "c": 0.31467, "v": 1401118643.8, "qv": 439943524.686623, "taker_buy_qv": 222834998.754035, "taker_buy_valid": 1 }, "1629676800": { "opened": 1629676800, "o": 0.31467, "h": 0.328, "l": 0.3128, "c": 0.31783, "v": 1842154214.4, "qv": 589609143.608936, "taker_buy_qv": 283142286.300265, "taker_buy_valid": 1 }, "1629763200": { "opened": 1629763200, "o": 0.31775, "h": 0.31968, "l": 0.27433, "c": 0.28864, "v": 2336380653.8, "qv": 699766438.968671, "taker_buy_qv": 358865675.312091, "taker_buy_valid": 1 }, "1629849600": { "opened": 1629849600, "o": 0.28862, "h": 0.29789, "l": 0.27948, "c": 0.29255, "v": 1658742148.8, "qv": 479310656.428245, "taker_buy_qv": 237264441.535503, "taker_buy_valid": 1 }, "1629936000": { "opened": 1629936000, "o": 0.29254, "h": 0.29645, "l": 0.2641, "c": 0.2684, "v": 1401204832.1, "qv": 387132430.935584, "taker_buy_qv": 186595444.943923, "taker_buy_valid": 1 }, "1630022400": { "opened": 1630022400, "o": 0.2684, "h": 0.2951, "l": 0.265, "c": 0.2944, "v": 1345067751.7, "qv": 375916392.105231, "taker_buy_qv": 192392480.048201, "taker_buy_valid": 1 }, "1630108800": { "opened": 1630108800, "o": 0.2944, "h": 0.2995, "l": 0.283, "c": 0.286, "v": 813242385.1, "qv": 235148683.902022, "taker_buy_qv": 113465703.656072, "taker_buy_valid": 1 }, "1630195200": { "opened": 1630195200, "o": 0.286, "h": 0.2918, "l": 0.2764, "c": 0.2809, "v": 758831427.0, "qv": 214101374.1037, "taker_buy_qv": 101235144.3493, "taker_buy_valid": 1 }, "1630281600": { "opened": 1630281600, "o": 0.2809, "h": 0.2905, "l": 0.2698, "c": 0.272, "v": 994923907.0, "qv": 277765719.4784, "taker_buy_qv": 132040913.0678, "taker_buy_valid": 1 }, "1630368000": { "opened": 1630368000, "o": 0.2719, "h": 0.286, "l": 0.2696, "c": 0.2781, "v": 994391602.0, "qv": 275796352.7792, "taker_buy_qv": 133181835.133, "taker_buy_valid": 1 }, "1630454400": { "opened": 1630454400, "o": 0.2782, "h": 0.295, "l": 0.2728, "c": 0.2943, "v": 1077645215.0, "qv": 306153073.6131, "taker_buy_qv": 155061788.4548, "taker_buy_valid": 1 }, "1630540800": { "opened": 1630540800, "o": 0.2944, "h": 0.31, "l": 0.2917, "c": 0.2947, "v": 1859879704.7, "qv": 559826638.10634, "taker_buy_qv": 272870302.72854, "taker_buy_valid": 1 }, "1630627200": { "opened": 1630627200, "o": 0.2946, "h": 0.3047, "l": 0.287, "c": 0.2961, "v": 1248795134.0, "qv": 370327334.0621, "taker_buy_qv": 185200215.4891, "taker_buy_valid": 1 }, "1630713600": { "opened": 1630713600, "o": 0.2961, "h": 0.3087, "l": 0.2929, "c": 0.2992, "v": 1170386591.0, "qv": 351086766.7671, "taker_buy_qv": 171269798.6941, "taker_buy_valid": 1 }, "1630800000": { "opened": 1630800000, "o": 0.2993, "h": 0.3155, "l": 0.296, "c": 0.3143, "v": 1273101183.7, "qv": 388890887.956927, "taker_buy_qv": 197774415.858547, "taker_buy_valid": 1 }, "1630886400": { "opened": 1630886400, "o": 0.3144, "h": 0.3199, "l": 0.2997, "c": 0.309, "v": 1327741283.1, "qv": 411842890.431976, "taker_buy_qv": 200358555.405096, "taker_buy_valid": 1 }, "1630972800": { "opened": 1630972800, "o": 0.3091, "h": 0.3114, "l": 0.2145, "c": 0.2552, "v": 4143609594.1, "qv": 1093324011.936163, "taker_buy_qv": 516497866.650723, "taker_buy_valid": 1 }, "1631059200": { "opened": 1631059200, "o": 0.2553, "h": 0.2635, "l": 0.2332, "c": 0.2567, "v": 2036725778.0, "qv": 510772656.434, "taker_buy_qv": 249316736.9972, "taker_buy_valid": 1 }, "1631145600": { "opened": 1631145600, "o": 0.2566, "h": 0.2597, "l": 0.2486, "c": 0.2525, "v": 972908690.0, "qv": 247597398.9575, "taker_buy_qv": 122072024.0863, "taker_buy_valid": 1 }, "1631232000": { "opened": 1631232000, "o": 0.2525, "h": 0.262, "l": 0.2353, "c": 0.2397, "v": 1039971873.0, "qv": 256488140.4472, "taker_buy_qv": 124911356.0072, "taker_buy_valid": 1 }, "1631318400": { "opened": 1631318400, "o": 0.2398, "h": 0.2479, "l": 0.2376, "c": 0.241, "v": 574961334.0, "qv": 139714407.491, "taker_buy_qv": 70511628.7368, "taker_buy_valid": 1 }, "1631404800": { "opened": 1631404800, "o": 0.241, "h": 0.2551, "l": 0.2387, "c": 0.2502, "v": 824439503.0, "qv": 203304943.3593, "taker_buy_qv": 99888564.4615, "taker_buy_valid": 1 }, "1631491200": { "opened": 1631491200, "o": 0.2504, "h": 0.2523, "l": 0.2281, "c": 0.2358, "v": 1194502511.0, "qv": 283614884.6006, "taker_buy_qv": 136253963.952, "taker_buy_valid": 1 }, "1631577600": { "opened": 1631577600, "o": 0.2359, "h": 0.2417, "l": 0.2335, "c": 0.2406, "v": 600777341.0, "qv": 142920878.2602, "taker_buy_qv": 70482481.8554, "taker_buy_valid": 1 }, "1631664000": { "opened": 1631664000, "o": 0.2406, "h": 0.2484, "l": 0.2388, "c": 0.2476, "v": 624731884.0, "qv": 151898288.6084, "taker_buy_qv": 75116196.22, "taker_buy_valid": 1 }, "1631750400": { "opened": 1631750400, "o": 0.2477, "h": 0.2479, "l": 0.2329, "c": 0.2418, "v": 767085717.0, "qv": 185504087.1676, "taker_buy_qv": 87002032.3745, "taker_buy_valid": 1 }, "1631836800": { "opened": 1631836800, "o": 0.2419, "h": 0.2599, "l": 0.2373, "c": 0.2401, "v": 1532347235.0, "qv": 379559281.6859, "taker_buy_qv": 188085929.7412, "taker_buy_valid": 1 }, "1631923200": { "opened": 1631923200, "o": 0.2401, "h": 0.2474, "l": 0.2379, "c": 0.2413, "v": 532008968.0, "qv": 129164187.2491, "taker_buy_qv": 62853321.3066, "taker_buy_valid": 1 }, "1632009600": { "opened": 1632009600, "o": 0.2414, "h": 0.2415, "l": 0.2307, "c": 0.2331, "v": 486273037.0, "qv": 115252029.3655, "taker_buy_qv": 54431698.2567, "taker_buy_valid": 1 }, "1632096000": { "opened": 1632096000, "o": 0.2331, "h": 0.2335, "l": 0.1988, "c": 0.2086, "v": 1842218251.9, "qv": 394048468.11675, "taker_buy_qv": 183814568.831791, "taker_buy_valid": 1 }, "1632182400": { "opened": 1632182400, "o": 0.2086, "h": 0.2185, "l": 0.1976, "c": 0.2009, "v": 1475472637.8, "qv": 304987868.418026, "taker_buy_qv": 149410088.237993, "taker_buy_valid": 1 }, "1632268800": { "opened": 1632268800, "o": 0.2008, "h": 0.2304, "l": 0.1999, "c": 0.2245, "v": 1505717159.7, "qv": 322392479.6739, "taker_buy_qv": 168314477.537, "taker_buy_valid": 1 }, "1632355200": { "opened": 1632355200, "o": 0.2244, "h": 0.2273, "l": 0.2175, "c": 0.2246, "v": 809134784.0, "qv": 180164367.1764, "taker_buy_qv": 88838351.1305, "taker_buy_valid": 1 }, "1632441600": { "opened": 1632441600, "o": 0.2245, "h": 0.2291, "l": 0.1965, "c": 0.2091, "v": 1446332143.9, "qv": 303553065.915496, "taker_buy_qv": 151230036.5045, "taker_buy_valid": 1 }, "1632528000": { "opened": 1632528000, "o": 0.2092, "h": 0.214, "l": 0.2043, "c": 0.2083, "v": 648108334.0, "qv": 135245750.1268, "taker_buy_qv": 69078802.0386, "taker_buy_valid": 1 }, "1632614400": { "opened": 1632614400, "o": 0.2084, "h": 0.2089, "l": 0.194, "c": 0.205, "v": 778024870.7, "qv": 157519709.582092, "taker_buy_qv": 79879338.142, "taker_buy_valid": 1 }, "1632700800": { "opened": 1632700800, "o": 0.205, "h": 0.2093, "l": 0.1996, "c": 0.1997, "v": 447272392.0, "qv": 91574177.3443, "taker_buy_qv": 43406501.9226, "taker_buy_valid": 1 }, "1632787200": { "opened": 1632787200, "o": 0.1998, "h": 0.2027, "l": 0.196, "c": 0.1965, "v": 478010126.0, "qv": 95483638.9411, "taker_buy_qv": 43916769.848, "taker_buy_valid": 1 }, "1632873600": { "opened": 1632873600, "o": 0.1966, "h": 0.2043, "l": 0.1946, "c": 0.1987, "v": 508197881.0, "qv": 101260063.7077, "taker_buy_qv": 48689402.9282, "taker_buy_valid": 1 }, "1632960000": { "opened": 1632960000, "o": 0.1987, "h": 0.206, "l": 0.1976, "c": 0.2042, "v": 525345573.0, "qv": 106147967.7293, "taker_buy_qv": 52035851.4279, "taker_buy_valid": 1 }, "1633046400": { "opened": 1633046400, "o": 0.2043, "h": 0.2253, "l": 0.2018, "c": 0.2226, "v": 1029403020.0, "qv": 219547713.5179, "taker_buy_qv": 112338917.4397, "taker_buy_valid": 1 }, "1633132800": { "opened": 1633132800, "o": 0.2227, "h": 0.225, "l": 0.2151, "c": 0.2185, "v": 726979560.0, "qv": 160184235.4605, "taker_buy_qv": 77678459.0746, "taker_buy_valid": 1 }, "1633219200": { "opened": 1633219200, "o": 0.2186, "h": 0.2266, "l": 0.2155, "c": 0.2218, "v": 697996641.0, "qv": 154246564.9132, "taker_buy_qv": 77984171.5088, "taker_buy_valid": 1 }, "1633305600": { "opened": 1633305600, "o": 0.2218, "h": 0.249, "l": 0.2119, "c": 0.2414, "v": 3281218340.0, "qv": 758280391.1533, "taker_buy_qv": 374640605.8434, "taker_buy_valid": 1 }, "1633392000": { "opened": 1633392000, "o": 0.2415, "h": 0.268, "l": 0.2325, "c": 0.2516, "v": 3796153741.0, "qv": 952019073.9664, "taker_buy_qv": 461210035.1867, "taker_buy_valid": 1 }, "1633478400": { "opened": 1633478400, "o": 0.2517, "h": 0.2719, "l": 0.2422, "c": 0.2541, "v": 3681509190.0, "qv": 937240922.1354, "taker_buy_qv": 467757386.06, "taker_buy_valid": 1 }, "1633564800": { "opened": 1633564800, "o": 0.2542, "h": 0.257, "l": 0.2357, "c": 0.2428, "v": 2142393485.0, "qv": 526371407.1848, "taker_buy_qv": 264070262.5908, "taker_buy_valid": 1 }, "1633651200": { "opened": 1633651200, "o": 0.2429, "h": 0.2549, "l": 0.2414, "c": 0.2441, "v": 1381822126.0, "qv": 341183059.2546, "taker_buy_qv": 166697095.5585, "taker_buy_valid": 1 }, "1633737600": { "opened": 1633737600, "o": 0.2442, "h": 0.2527, "l": 0.2407, "c": 0.2467, "v": 1073585552.0, "qv": 265083202.339, "taker_buy_qv": 130596729.7968, "taker_buy_valid": 1 }, "1633824000": { "opened": 1633824000, "o": 0.2467, "h": 0.2487, "l": 0.226, "c": 0.2288, "v": 977648960.0, "qv": 235428475.557, "taker_buy_qv": 109293780.1938, "taker_buy_valid": 1 }, "1633910400": { "opened": 1633910400, "o": 0.2287, "h": 0.2394, "l": 0.2249, "c": 0.2312, "v": 1072711057.0, "qv": 250141411.2954, "taker_buy_qv": 124854497.7389, "taker_buy_valid": 1 }, "1633996800": { "opened": 1633996800, "o": 0.2312, "h": 0.2318, "l": 0.216, "c": 0.2261, "v": 1030470079.0, "qv": 230081402.5814, "taker_buy_qv": 111024652.9019, "taker_buy_valid": 1 }, "1634083200": { "opened": 1634083200, "o": 0.226, "h": 0.2342, "l": 0.2203, "c": 0.2326, "v": 1044380785.0, "qv": 236627812.1845, "taker_buy_qv": 117340033.4529, "taker_buy_valid": 1 }, "1634169600": { "opened": 1634169600, "o": 0.2325, "h": 0.2403, "l": 0.2311, "c": 0.2325, "v": 1098049682.0, "qv": 258753618.1737, "taker_buy_qv": 129624498.8584, "taker_buy_valid": 1 }, "1634256000": { "opened": 1634256000, "o": 0.2325, "h": 0.2436, "l": 0.2239, "c": 0.234, "v": 1457540715.0, "qv": 339393961.8634, "taker_buy_qv": 167606722.2116, "taker_buy_valid": 1 }, "1634342400": { "opened": 1634342400, "o": 0.2341, "h": 0.2459, "l": 0.2337, "c": 0.2372, "v": 1224144433.0, "qv": 292786694.9621, "taker_buy_qv": 145744111.4069, "taker_buy_valid": 1 }, "1634428800": { "opened": 1634428800, "o": 0.2373, "h": 0.2421, "l": 0.2252, "c": 0.2378, "v": 1210409235.0, "qv": 285692592.6714, "taker_buy_qv": 131526225.4513, "taker_buy_valid": 1 }, "1634515200": { "opened": 1634515200, "o": 0.2377, "h": 0.273, "l": 0.237, "c": 0.2474, "v": 4909224967.0, "qv": 1256772812.2268, "taker_buy_qv": 606404474.5791, "taker_buy_valid": 1 }, "1634601600": { "opened": 1634601600, "o": 0.2474, "h": 0.255, "l": 0.2399, "c": 0.2454, "v": 1415459318.0, "qv": 348466072.2453, "taker_buy_qv": 172184310.4744, "taker_buy_valid": 1 }, "1634688000": { "opened": 1634688000, "o": 0.2454, "h": 0.262, "l": 0.2421, "c": 0.2548, "v": 1638568849.0, "qv": 412204555.7587, "taker_buy_qv": 202098504.5752, "taker_buy_valid": 1 }, "1634774400": { "opened": 1634774400, "o": 0.2548, "h": 0.2584, "l": 0.2382, "c": 0.2424, "v": 1573673715.0, "qv": 393363316.2761, "taker_buy_qv": 184107545.9395, "taker_buy_valid": 1 }, "1634860800": { "opened": 1634860800, "o": 0.2425, "h": 0.2549, "l": 0.2352, "c": 0.2446, "v": 1553243637.0, "qv": 380298925.4511, "taker_buy_qv": 181938483.5747, "taker_buy_valid": 1 }, "1634947200": { "opened": 1634947200, "o": 0.2446, "h": 0.254, "l": 0.24, "c": 0.2511, "v": 1258672648.0, "qv": 311513097.8664, "taker_buy_qv": 154951559.1238, "taker_buy_valid": 1 }, "1635033600": { "opened": 1635033600, "o": 0.2511, "h": 0.2832, "l": 0.2457, "c": 0.2756, "v": 4887922846.0, "qv": 1279675115.8172, "taker_buy_qv": 635298964.7864, "taker_buy_valid": 1 }, "1635120000": { "opened": 1635120000, "o": 0.2757, "h": 0.2805, "l": 0.2585, "c": 0.2651, "v": 2939692178.0, "qv": 786761841.7586, "taker_buy_qv": 380122529.4707, "taker_buy_valid": 1 }, "1635206400": { "opened": 1635206400, "o": 0.2651, "h": 0.2743, "l": 0.252, "c": 0.2559, "v": 2132162373.0, "qv": 566841835.4023, "taker_buy_qv": 271647057.7171, "taker_buy_valid": 1 }, "1635292800": { "opened": 1635292800, "o": 0.2558, "h": 0.2636, "l": 0.2169, "c": 0.2379, "v": 5223432326.0, "qv": 1272871769.4095, "taker_buy_qv": 623690664.114, "taker_buy_valid": 1 }, "1635379200": { "opened": 1635379200, "o": 0.2379, "h": 0.34, "l": 0.2324, "c": 0.2997, "v": 17320109431.0, "qv": 5219930976.425217, "taker_buy_qv": 2574040913.203587, "taker_buy_valid": 1 }, "1635465600": { "opened": 1635465600, "o": 0.2997, "h": 0.307, "l": 0.2752, "c": 0.2882, "v": 4977184874.0, "qv": 1449528504.8189, "taker_buy_qv": 722004747.012, "taker_buy_valid": 1 }, "1635552000": { "opened": 1635552000, "o": 0.2882, "h": 0.295, "l": 0.258, "c": 0.269, "v": 3441001301.0, "qv": 956948768.8788, "taker_buy_qv": 474536327.5438, "taker_buy_valid": 1 }, "1635638400": { "opened": 1635638400, "o": 0.269, "h": 0.2852, "l": 0.252, "c": 0.28, "v": 3857354566.0, "qv": 1037320524.5614, "taker_buy_qv": 512265745.9828, "taker_buy_valid": 1 }, "1635724800": { "opened": 1635724800, "o": 0.28, "h": 0.2866, "l": 0.2631, "c": 0.2716, "v": 2497093967.0, "qv": 681411474.9541, "taker_buy_qv": 333255153.7753, "taker_buy_valid": 1 }, "1635811200": { "opened": 1635811200, "o": 0.2716, "h": 0.281, "l": 0.2666, "c": 0.2739, "v": 1912493294.0, "qv": 523498212.0015, "taker_buy_qv": 266074177.2291, "taker_buy_valid": 1 }, "1635897600": { "opened": 1635897600, "o": 0.2739, "h": 0.2776, "l": 0.262, "c": 0.2689, "v": 1607498166.0, "qv": 434655291.645, "taker_buy_qv": 215833427.2023, "taker_buy_valid": 1 }, "1635984000": { "opened": 1635984000, "o": 0.2689, "h": 0.2709, "l": 0.2539, "c": 0.263, "v": 1446957670.0, "qv": 379245534.2193, "taker_buy_qv": 182206130.9597, "taker_buy_valid": 1 }, "1636070400": { "opened": 1636070400, "o": 0.263, "h": 0.2709, "l": 0.2547, "c": 0.2609, "v": 1282376452.0, "qv": 335836842.645, "taker_buy_qv": 164983262.6636, "taker_buy_valid": 1 }, "1636156800": { "opened": 1636156800, "o": 0.2608, "h": 0.2676, "l": 0.25, "c": 0.2618, "v": 1135857725.0, "qv": 294677203.5243, "taker_buy_qv": 145818306.0907, "taker_buy_valid": 1 }, "1636243200": { "opened": 1636243200, "o": 0.2618, "h": 0.2698, "l": 0.2584, "c": 0.2664, "v": 912146975.0, "qv": 240830810.9384, "taker_buy_qv": 120297474.012, "taker_buy_valid": 1 }, "1636329600": { "opened": 1636329600, "o": 0.2664, "h": 0.2973, "l": 0.2644, "c": 0.2819, "v": 3420674489.0, "qv": 962706185.2348, "taker_buy_qv": 476996898.397, "taker_buy_valid": 1 }, "1636416000": { "opened": 1636416000, "o": 0.282, "h": 0.2905, "l": 0.2708, "c": 0.2736, "v": 1854893482.0, "qv": 518094770.8618, "taker_buy_qv": 255024219.4059, "taker_buy_valid": 1 }, "1636502400": { "opened": 1636502400, "o": 0.2737, "h": 0.2775, "l": 0.235, "c": 0.2553, "v": 2600272877.0, "qv": 684007226.3518, "taker_buy_qv": 322793271.9359, "taker_buy_valid": 1 }, "1636588800": { "opened": 1636588800, "o": 0.2553, "h": 0.2716, "l": 0.2529, "c": 0.2605, "v": 1356541795.0, "qv": 354517007.4081, "taker_buy_qv": 176354122.0288, "taker_buy_valid": 1 }, "1636675200": { "opened": 1636675200, "o": 0.2604, "h": 0.2686, "l": 0.2484, "c": 0.2593, "v": 1227134455.0, "qv": 315947740.7727, "taker_buy_qv": 157940899.6569, "taker_buy_valid": 1 }, "1636761600": { "opened": 1636761600, "o": 0.2594, "h": 0.2624, "l": 0.2542, "c": 0.2613, "v": 730909452.0, "qv": 188926935.4335, "taker_buy_qv": 96378724.2341, "taker_buy_valid": 1 }, "1636848000": { "opened": 1636848000, "o": 0.2612, "h": 0.2719, "l": 0.2597, "c": 0.2628, "v": 1109308026.0, "qv": 292076559.7848, "taker_buy_qv": 150532196.5324, "taker_buy_valid": 1 }, "1636934400": { "opened": 1636934400, "o": 0.2628, "h": 0.2654, "l": 0.2553, "c": 0.2566, "v": 784663988.0, "qv": 204474518.9287, "taker_buy_qv": 94913696.1078, "taker_buy_valid": 1 }, "1637020800": { "opened": 1637020800, "o": 0.2567, "h": 0.2567, "l": 0.2225, "c": 0.2365, "v": 1931306150.0, "qv": 464932527.1623, "taker_buy_qv": 232934183.1801, "taker_buy_valid": 1 }, "1637107200": { "opened": 1637107200, "o": 0.2364, "h": 0.2413, "l": 0.2293, "c": 0.2374, "v": 1016537117.0, "qv": 239701999.6177, "taker_buy_qv": 120906710.8262, "taker_buy_valid": 1 }, "1637193600": { "opened": 1637193600, "o": 0.2373, "h": 0.2413, "l": 0.215, "c": 0.2208, "v": 1424059825.0, "qv": 323967645.2554, "taker_buy_qv": 159489114.0693, "taker_buy_valid": 1 }, "1637280000": { "opened": 1637280000, "o": 0.2209, "h": 0.2369, "l": 0.2155, "c": 0.2329, "v": 1011256982.0, "qv": 229179438.9675, "taker_buy_qv": 115424794.2588, "taker_buy_valid": 1 }, "1637366400": { "opened": 1637366400, "o": 0.2328, "h": 0.2357, "l": 0.2249, "c": 0.233, "v": 638393250.0, "qv": 147517458.1282, "taker_buy_qv": 72284968.1088, "taker_buy_valid": 1 }, "1637452800": { "opened": 1637452800, "o": 0.233, "h": 0.2334, "l": 0.225, "c": 0.2255, "v": 584498069.0, "qv": 133720139.5311, "taker_buy_qv": 65597648.8535, "taker_buy_valid": 1 }, "1637539200": { "opened": 1637539200, "o": 0.2256, "h": 0.2273, "l": 0.2163, "c": 0.2195, "v": 715429215.0, "qv": 158579701.9328, "taker_buy_qv": 79410394.9941, "taker_buy_valid": 1 }, "1637625600": { "opened": 1637625600, "o": 0.2194, "h": 0.2369, "l": 0.2132, "c": 0.2266, "v": 1648276631.0, "qv": 373654997.7593, "taker_buy_qv": 187454960.4904, "taker_buy_valid": 1 }, "1637712000": { "opened": 1637712000, "o": 0.2267, "h": 0.2304, "l": 0.2106, "c": 0.217, "v": 1150989995.0, "qv": 251378365.1216, "taker_buy_qv": 121216518.2699, "taker_buy_valid": 1 }, "1637798400": { "opened": 1637798400, "o": 0.217, "h": 0.2289, "l": 0.2138, "c": 0.2209, "v": 1097415948.0, "qv": 241902116.9485, "taker_buy_qv": 125935653.7212, "taker_buy_valid": 1 }, "1637884800": { "opened": 1637884800, "o": 0.221, "h": 0.2217, "l": 0.186, "c": 0.2016, "v": 2305030656.3, "qv": 466544938.321943, "taker_buy_qv": 223787391.10188, "taker_buy_valid": 1 }, "1637971200": { "opened": 1637971200, "o": 0.2016, "h": 0.21, "l": 0.2005, "c": 0.2049, "v": 908852823.0, "qv": 187032695.7527, "taker_buy_qv": 91159767.741, "taker_buy_valid": 1 }, "1638057600": { "opened": 1638057600, "o": 0.2049, "h": 0.2074, "l": 0.1907, "c": 0.2073, "v": 858901257.0, "qv": 171491689.5437, "taker_buy_qv": 84237480.1448, "taker_buy_valid": 1 }, "1638144000": { "opened": 1638144000, "o": 0.2072, "h": 0.227, "l": 0.2025, "c": 0.215, "v": 1857437869.0, "qv": 398639243.043, "taker_buy_qv": 201788659.772, "taker_buy_valid": 1 }, "1638230400": { "opened": 1638230400, "o": 0.2149, "h": 0.2275, "l": 0.2125, "c": 0.2147, "v": 1617695220.0, "qv": 355085720.0633, "taker_buy_qv": 169086900.4118, "taker_buy_valid": 1 }, "1638316800": { "opened": 1638316800, "o": 0.2147, "h": 0.2189, "l": 0.2058, "c": 0.2093, "v": 803902283.0, "qv": 171402297.5238, "taker_buy_qv": 83159069.4304, "taker_buy_valid": 1 }, "1638403200": { "opened": 1638403200, "o": 0.2093, "h": 0.2233, "l": 0.2011, "c": 0.2095, "v": 1689895075.0, "qv": 361735596.985, "taker_buy_qv": 178789465.4511, "taker_buy_valid": 1 }, "1638489600": { "opened": 1638489600, "o": 0.2095, "h": 0.2122, "l": 0.1902, "c": 0.1999, "v": 1011968037.0, "qv": 205650078.4186, "taker_buy_qv": 96572819.7682, "taker_buy_valid": 1 }, "1638576000": { "opened": 1638576000, "o": 0.1998, "h": 0.2004, "l": 0.131, "c": 0.1781, "v": 5303849448.2, "qv": 875284516.1417612, "taker_buy_qv": 443763257.766198, "taker_buy_valid": 1 }, "1638662400": { "opened": 1638662400, "o": 0.1781, "h": 0.1812, "l": 0.1617, "c": 0.1712, "v": 1381389600.0, "qv": 237176316.5858, "taker_buy_qv": 123675901.6749, "taker_buy_valid": 1 }, "1638748800": { "opened": 1638748800, "o": 0.1712, "h": 0.1804, "l": 0.1591, "c": 0.1776, "v": 1661970370.0, "qv": 280449023.3629, "taker_buy_qv": 144915288.0449, "taker_buy_valid": 1 }, "1638835200": { "opened": 1638835200, "o": 0.1775, "h": 0.1839, "l": 0.1746, "c": 0.1762, "v": 1069148248.0, "qv": 191634274.3707, "taker_buy_qv": 94281566.6898, "taker_buy_valid": 1 }, "1638921600": { "opened": 1638921600, "o": 0.1762, "h": 0.1821, "l": 0.172, "c": 0.179, "v": 870067110.0, "qv": 154635859.7141, "taker_buy_qv": 80063660.6244, "taker_buy_valid": 1 }, "1639008000": { "opened": 1639008000, "o": 0.1791, "h": 0.1833, "l": 0.1685, "c": 0.1691, "v": 974195305.0, "qv": 171167695.3426, "taker_buy_qv": 84749217.6537, "taker_buy_valid": 1 }, "1639094400": { "opened": 1639094400, "o": 0.1691, "h": 0.1748, "l": 0.1632, "c": 0.1641, "v": 743981315.0, "qv": 125683654.8777, "taker_buy_qv": 59868551.7376, "taker_buy_valid": 1 }, "1639180800": { "opened": 1639180800, "o": 0.1641, "h": 0.17, "l": 0.1612, "c": 0.1689, "v": 654792769.0, "qv": 109062931.8055, "taker_buy_qv": 54449068.8552, "taker_buy_valid": 1 }, "1639267200": { "opened": 1639267200, "o": 0.1689, "h": 0.1738, "l": 0.1656, "c": 0.1697, "v": 499912432.0, "qv": 84602890.4418, "taker_buy_qv": 42998138.592, "taker_buy_valid": 1 }, "1639353600": { "opened": 1639353600, "o": 0.1696, "h": 0.1704, "l": 0.1514, "c": 0.1573, "v": 972416861.0, "qv": 155604545.4369, "taker_buy_qv": 76567511.2821, "taker_buy_valid": 1 }, "1639440000": { "opened": 1639440000, "o": 0.1574, "h": 0.2204, "l": 0.1549, "c": 0.1909, "v": 7338444571.0, "qv": 1422980144.51515, "taker_buy_qv": 710903865.46615, "taker_buy_valid": 1 }, "1639526400": { "opened": 1639526400, "o": 0.1909, "h": 0.1912, "l": 0.1703, "c": 0.1808, "v": 2177343912.0, "qv": 391861093.2135, "taker_buy_qv": 196361081.9939, "taker_buy_valid": 1 }, "1639612800": { "opened": 1639612800, "o": 0.1808, "h": 0.1853, "l": 0.1723, "c": 0.1732, "v": 1077785070.0, "qv": 193396915.8299, "taker_buy_qv": 100442943.7764, "taker_buy_valid": 1 }, "1639699200": { "opened": 1639699200, "o": 0.1732, "h": 0.1766, "l": 0.1614, "c": 0.1685, "v": 1033871332.0, "qv": 175363100.3527, "taker_buy_qv": 87992214.6883, "taker_buy_valid": 1 }, "1639785600": { "opened": 1639785600, "o": 0.1684, "h": 0.1757, "l": 0.1659, "c": 0.1723, "v": 594262965.0, "qv": 101910893.0598, "taker_buy_qv": 54679290.5701, "taker_buy_valid": 1 }, "1639872000": { "opened": 1639872000, "o": 0.1723, "h": 0.1746, "l": 0.1691, "c": 0.1694, "v": 479149291.0, "qv": 82264945.656, "taker_buy_qv": 42864227.4877, "taker_buy_valid": 1 }, "1639958400": { "opened": 1639958400, "o": 0.1695, "h": 0.1708, "l": 0.161, "c": 0.1671, "v": 823398873.0, "qv": 136335890.5978, "taker_buy_qv": 72568959.8395, "taker_buy_valid": 1 }, "1640044800": { "opened": 1640044800, "o": 0.1671, "h": 0.1724, "l": 0.1657, "c": 0.1707, "v": 514233887.0, "qv": 87347665.2781, "taker_buy_qv": 47556898.7219, "taker_buy_valid": 1 }, "1640131200": { "opened": 1640131200, "o": 0.1708, "h": 0.1799, "l": 0.1697, "c": 0.173, "v": 885691231.0, "qv": 154399902.6538, "taker_buy_qv": 82432805.1488, "taker_buy_valid": 1 }, "1640217600": { "opened": 1640217600, "o": 0.173, "h": 0.1851, "l": 0.1712, "c": 0.185, "v": 1027458506.0, "qv": 183498382.2527, "taker_buy_qv": 97454760.9063, "taker_buy_valid": 1 }, "1640304000": { "opened": 1640304000, "o": 0.1851, "h": 0.1955, "l": 0.1791, "c": 0.1862, "v": 1245909390.0, "qv": 232926613.8257, "taker_buy_qv": 119268714.4315, "taker_buy_valid": 1 }, "1640390400": { "opened": 1640390400, "o": 0.1862, "h": 0.1957, "l": 0.1847, "c": 0.1908, "v": 883688963.0, "qv": 168076719.3973, "taker_buy_qv": 87006817.3904, "taker_buy_valid": 1 }, "1640476800": { "opened": 1640476800, "o": 0.1908, "h": 0.1925, "l": 0.1849, "c": 0.1898, "v": 537153520.0, "qv": 101438456.6451, "taker_buy_qv": 50033574.4222, "taker_buy_valid": 1 }, "1640563200": { "opened": 1640563200, "o": 0.1898, "h": 0.1928, "l": 0.1863, "c": 0.1879, "v": 613113643.0, "qv": 116693300.0426, "taker_buy_qv": 62561863.3237, "taker_buy_valid": 1 }, "1640649600": { "opened": 1640649600, "o": 0.1879, "h": 0.188, "l": 0.1716, "c": 0.1739, "v": 979781920.0, "qv": 175401657.4792, "taker_buy_qv": 85893608.465, "taker_buy_valid": 1 }, "1640736000": { "opened": 1640736000, "o": 0.1738, "h": 0.1773, "l": 0.1661, "c": 0.168, "v": 716005365.0, "qv": 123220165.937, "taker_buy_qv": 62332389.4454, "taker_buy_valid": 1 }, "1640822400": { "opened": 1640822400, "o": 0.168, "h": 0.1758, "l": 0.1651, "c": 0.1711, "v": 524275170.0, "qv": 89910272.5192, "taker_buy_qv": 42590401.7089, "taker_buy_valid": 1 }, "1640908800": { "opened": 1640908800, "o": 0.171, "h": 0.1758, "l": 0.1661, "c": 0.1703, "v": 572705101.0, "qv": 98370383.9899, "taker_buy_qv": 48187266.8075, "taker_buy_valid": 1 }, "1640995200": { "opened": 1640995200, "o": 0.1703, "h": 0.1737, "l": 0.1697, "c": 0.1732, "v": 297504077.0, "qv": 51118607.6971, "taker_buy_qv": 27236580.1818, "taker_buy_valid": 1 }, "1641081600": { "opened": 1641081600, "o": 0.1731, "h": 0.1763, "l": 0.1705, "c": 0.1745, "v": 312955886.0, "qv": 54232018.27, "taker_buy_qv": 28306596.7571, "taker_buy_valid": 1 }, "1641168000": { "opened": 1641168000, "o": 0.1745, "h": 0.1745, "l": 0.1674, "c": 0.1703, "v": 460985351.0, "qv": 78769279.941, "taker_buy_qv": 40454695.5123, "taker_buy_valid": 1 }, "1641254400": { "opened": 1641254400, "o": 0.1703, "h": 0.1726, "l": 0.1665, "c": 0.1684, "v": 496439208.0, "qv": 84445791.1798, "taker_buy_qv": 43963449.9572, "taker_buy_valid": 1 }, "1641340800": { "opened": 1641340800, "o": 0.1685, "h": 0.171, "l": 0.1472, "c": 0.159, "v": 1084632258.0, "qv": 175586840.1573, "taker_buy_qv": 84347970.5166, "taker_buy_valid": 1 }, "1641427200": { "opened": 1641427200, "o": 0.1591, "h": 0.1621, "l": 0.1539, "c": 0.1599, "v": 705767171.0, "qv": 111252225.6206, "taker_buy_qv": 52235681.7908, "taker_buy_valid": 1 }, "1641513600": { "opened": 1641513600, "o": 0.16, "h": 0.1604, "l": 0.1489, "c": 0.155, "v": 1079690606.0, "qv": 165985187.7182, "taker_buy_qv": 80687647.1876, "taker_buy_valid": 1 }, "1641600000": { "opened": 1641600000, "o": 0.1551, "h": 0.1579, "l": 0.1451, "c": 0.1509, "v": 582238373.0, "qv": 88691615.3809, "taker_buy_qv": 42421445.1316, "taker_buy_valid": 1 }, "1641686400": { "opened": 1641686400, "o": 0.1509, "h": 0.1539, "l": 0.1486, "c": 0.1505, "v": 381170543.0, "qv": 57712544.2089, "taker_buy_qv": 29072171.9329, "taker_buy_valid": 1 }, "1641772800": { "opened": 1641772800, "o": 0.1505, "h": 0.1522, "l": 0.1368, "c": 0.1431, "v": 845047878.0, "qv": 121825858.8591, "taker_buy_qv": 59337750.3743, "taker_buy_valid": 1 }, "1641859200": { "opened": 1641859200, "o": 0.143, "h": 0.167, "l": 0.1417, "c": 0.1538, "v": 1691718365.0, "qv": 261232755.9332, "taker_buy_qv": 131940452.4377, "taker_buy_valid": 1 }, "1641945600": { "opened": 1641945600, "o": 0.1538, "h": 0.1636, "l": 0.1511, "c": 0.1628, "v": 911010585.0, "qv": 143396864.3384, "taker_buy_qv": 72543896.906, "taker_buy_valid": 1 }, "1642032000": { "opened": 1642032000, "o": 0.1627, "h": 0.1781, "l": 0.1613, "c": 0.1717, "v": 2116971492.0, "qv": 358114424.2763, "taker_buy_qv": 180674630.9499, "taker_buy_valid": 1 }, "1642118400": { "opened": 1642118400, "o": 0.1716, "h": 0.2148, "l": 0.1703, "c": 0.1832, "v": 5406672589.0, "qv": 1034712134.3893, "taker_buy_qv": 515284708.4719, "taker_buy_valid": 1 }, "1642204800": { "opened": 1642204800, "o": 0.1832, "h": 0.1948, "l": 0.1815, "c": 0.1845, "v": 1633943311.0, "qv": 308140647.2091, "taker_buy_qv": 153103221.6356, "taker_buy_valid": 1 }, "1642291200": { "opened": 1642291200, "o": 0.1845, "h": 0.1847, "l": 0.1734, "c": 0.1766, "v": 1069094552.0, "qv": 191535560.1624, "taker_buy_qv": 94336067.3161, "taker_buy_valid": 1 }, "1642377600": { "opened": 1642377600, "o": 0.1766, "h": 0.1784, "l": 0.1656, "c": 0.1708, "v": 1091483397.0, "qv": 185872598.3903, "taker_buy_qv": 91400867.4567, "taker_buy_valid": 1 }, "1642464000": { "opened": 1642464000, "o": 0.1708, "h": 0.1743, "l": 0.1616, "c": 0.1651, "v": 945110452.0, "qv": 157263745.6347, "taker_buy_qv": 79199534.8282, "taker_buy_valid": 1 }, "1642550400": { "opened": 1642550400, "o": 0.1651, "h": 0.1696, "l": 0.1589, "c": 0.1615, "v": 867134554.0, "qv": 142010625.8198, "taker_buy_qv": 71425923.2883, "taker_buy_valid": 1 }, "1642636800": { "opened": 1642636800, "o": 0.1616, "h": 0.1693, "l": 0.1536, "c": 0.1553, "v": 763530515.0, "qv": 123916671.2321, "taker_buy_qv": 59505929.1432, "taker_buy_valid": 1 }, "1642723200": { "opened": 1642723200, "o": 0.1553, "h": 0.1576, "l": 0.1399, "c": 0.1419, "v": 1503858051.0, "qv": 224735013.2596, "taker_buy_qv": 105241181.6868, "taker_buy_valid": 1 }, "1642809600": { "opened": 1642809600, "o": 0.142, "h": 0.1453, "l": 0.12, "c": 0.1332, "v": 2241546261.6, "qv": 295060612.1658983, "taker_buy_qv": 145785996.42032, "taker_buy_valid": 1 }, "1642896000": { "opened": 1642896000, "o": 0.1333, "h": 0.1447, "l": 0.132, "c": 0.1418, "v": 1196841624.0, "qv": 165845229.2333, "taker_buy_qv": 83892257.1492, "taker_buy_valid": 1 }, "1642982400": { "opened": 1642982400, "o": 0.1417, "h": 0.1418, "l": 0.1256, "c": 0.1373, "v": 1607720454.0, "qv": 212415108.1292, "taker_buy_qv": 104943160.4694, "taker_buy_valid": 1 }, "1643068800": { "opened": 1643068800, "o": 0.1373, "h": 0.1506, "l": 0.1325, "c": 0.1427, "v": 1316136672.0, "qv": 185529039.4845, "taker_buy_qv": 94493055.0819, "taker_buy_valid": 1 }, "1643155200": { "opened": 1643155200, "o": 0.1427, "h": 0.1534, "l": 0.1409, "c": 0.1431, "v": 1324673854.0, "qv": 195069981.4125, "taker_buy_qv": 93775738.3155, "taker_buy_valid": 1 }, "1643241600": { "opened": 1643241600, "o": 0.1431, "h": 0.1459, "l": 0.1362, "c": 0.1414, "v": 677890025.0, "qv": 95591229.4124, "taker_buy_qv": 47729460.4898, "taker_buy_valid": 1 }, "1643328000": { "opened": 1643328000, "o": 0.1415, "h": 0.1426, "l": 0.1377, "c": 0.1414, "v": 464231063.0, "qv": 65093571.55, "taker_buy_qv": 33148091.4377, "taker_buy_valid": 1 }, "1643414400": { "opened": 1643414400, "o": 0.1415, "h": 0.1442, "l": 0.1403, "c": 0.143, "v": 339117872.0, "qv": 48327531.0195, "taker_buy_qv": 24114855.0483, "taker_buy_valid": 1 }, "1643500800": { "opened": 1643500800, "o": 0.1429, "h": 0.1438, "l": 0.138, "c": 0.1391, "v": 341622629.0, "qv": 48248673.1056, "taker_buy_qv": 22920172.0288, "taker_buy_valid": 1 }, "1643587200": { "opened": 1643587200, "o": 0.1392, "h": 0.1426, "l": 0.1363, "c": 0.1415, "v": 365107026.0, "qv": 50863765.1392, "taker_buy_qv": 25851527.8916, "taker_buy_valid": 1 }, "1643673600": { "opened": 1643673600, "o": 0.1416, "h": 0.1444, "l": 0.1408, "c": 0.1423, "v": 374440012.0, "qv": 53367321.6631, "taker_buy_qv": 28676235.2092, "taker_buy_valid": 1 }, "1643760000": { "opened": 1643760000, "o": 0.1423, "h": 0.1466, "l": 0.135, "c": 0.137, "v": 491750010.0, "qv": 69462097.1151, "taker_buy_qv": 34011785.0974, "taker_buy_valid": 1 }, "1643846400": { "opened": 1643846400, "o": 0.1369, "h": 0.1389, "l": 0.1346, "c": 0.1379, "v": 384297073.0, "qv": 52515119.2962, "taker_buy_qv": 28492663.1793, "taker_buy_valid": 1 }, "1643932800": { "opened": 1643932800, "o": 0.138, "h": 0.1481, "l": 0.1369, "c": 0.1478, "v": 562305646.0, "qv": 79672789.3674, "taker_buy_qv": 41644110.3951, "taker_buy_valid": 1 }, "1644019200": { "opened": 1644019200, "o": 0.1479, "h": 0.1507, "l": 0.1447, "c": 0.1469, "v": 526695035.0, "qv": 78083669.3031, "taker_buy_qv": 38915585.4117, "taker_buy_valid": 1 }, "1644105600": { "opened": 1644105600, "o": 0.1468, "h": 0.1559, "l": 0.1445, "c": 0.1539, "v": 705984242.0, "qv": 106084049.9773, "taker_buy_qv": 53506004.6489, "taker_buy_valid": 1 }, "1644192000": { "opened": 1644192000, "o": 0.154, "h": 0.1731, "l": 0.1513, "c": 0.1653, "v": 1810847856.0, "qv": 293541596.5885, "taker_buy_qv": 148996165.6462, "taker_buy_valid": 1 }, "1644278400": { "opened": 1644278400, "o": 0.1653, "h": 0.1711, "l": 0.1529, "c": 0.1581, "v": 1273034951.0, "qv": 204348469.3536, "taker_buy_qv": 101085838.4786, "taker_buy_valid": 1 }, "1644364800": { "opened": 1644364800, "o": 0.1582, "h": 0.1624, "l": 0.1542, "c": 0.1594, "v": 691842118.0, "qv": 109484358.685, "taker_buy_qv": 56315802.9784, "taker_buy_valid": 1 }, "1644451200": { "opened": 1644451200, "o": 0.1594, "h": 0.1607, "l": 0.15, "c": 0.1514, "v": 921972005.0, "qv": 143685718.0366, "taker_buy_qv": 70082795.5743, "taker_buy_valid": 1 }, "1644537600": { "opened": 1644537600, "o": 0.1515, "h": 0.1543, "l": 0.1419, "c": 0.1446, "v": 706523003.0, "qv": 105560457.2996, "taker_buy_qv": 50835146.8122, "taker_buy_valid": 1 }, "1644624000": { "opened": 1644624000, "o": 0.1446, "h": 0.1475, "l": 0.1402, "c": 0.1444, "v": 573672346.0, "qv": 82327832.1591, "taker_buy_qv": 37376783.5403, "taker_buy_valid": 1 }, "1644710400": { "opened": 1644710400, "o": 0.1443, "h": 0.158, "l": 0.1437, "c": 0.148, "v": 1586345314.0, "qv": 241312989.5697, "taker_buy_qv": 119855021.4407, "taker_buy_valid": 1 }, "1644796800": { "opened": 1644796800, "o": 0.1481, "h": 0.1506, "l": 0.1427, "c": 0.1457, "v": 901483820.0, "qv": 131524397.0247, "taker_buy_qv": 67879033.3899, "taker_buy_valid": 1 }, "1644883200": { "opened": 1644883200, "o": 0.1458, "h": 0.1524, "l": 0.1448, "c": 0.1517, "v": 600243216.0, "qv": 89684396.7507, "taker_buy_qv": 46005765.2675, "taker_buy_valid": 1 }, "1644969600": { "opened": 1644969600, "o": 0.1517, "h": 0.1517, "l": 0.1462, "c": 0.1487, "v": 432478291.0, "qv": 64397688.0138, "taker_buy_qv": 31698122.3762, "taker_buy_valid": 1 }, "1645056000": { "opened": 1645056000, "o": 0.1487, "h": 0.15, "l": 0.1368, "c": 0.1383, "v": 740203412.0, "qv": 106248232.2278, "taker_buy_qv": 51197373.0515, "taker_buy_valid": 1 }, "1645142400": { "opened": 1645142400, "o": 0.1383, "h": 0.1422, "l": 0.136, "c": 0.1386, "v": 619882904.0, "qv": 86323668.0815, "taker_buy_qv": 42050980.9722, "taker_buy_valid": 1 }, "1645228800": { "opened": 1645228800, "o": 0.1386, "h": 0.1465, "l": 0.1384, "c": 0.1409, "v": 677612304.0, "qv": 96251390.2328, "taker_buy_qv": 48003533.9296, "taker_buy_valid": 1 }, "1645315200": { "opened": 1645315200, "o": 0.1409, "h": 0.1411, "l": 0.135, "c": 0.1366, "v": 508576015.0, "qv": 69748594.557, "taker_buy_qv": 32851411.5776, "taker_buy_valid": 1 }, "1645401600": { "opened": 1645401600, "o": 0.1367, "h": 0.1419, "l": 0.1271, "c": 0.1282, "v": 1003925366.0, "qv": 136174984.9356, "taker_buy_qv": 66792835.1293, "taker_buy_valid": 1 }, "1645488000": { "opened": 1645488000, "o": 0.1283, "h": 0.1318, "l": 0.1238, "c": 0.1313, "v": 711049048.0, "qv": 91140316.2741, "taker_buy_qv": 46683591.9643, "taker_buy_valid": 1 }, "1645574400": { "opened": 1645574400, "o": 0.1313, "h": 0.1356, "l": 0.1272, "c": 0.1273, "v": 608946632.0, "qv": 80213055.0623, "taker_buy_qv": 38976815.4529, "taker_buy_valid": 1 }, "1645660800": { "opened": 1645660800, "o": 0.1273, "h": 0.1277, "l": 0.1065, "c": 0.1241, "v": 2457565179.9, "qv": 285892016.455516, "taker_buy_qv": 140701149.1092, "taker_buy_valid": 1 }, "1645747200": { "opened": 1645747200, "o": 0.1241, "h": 0.1284, "l": 0.1205, "c": 0.1276, "v": 799509758.0, "qv": 99339704.0152, "taker_buy_qv": 49041065.2523, "taker_buy_valid": 1 }, "1645833600": { "opened": 1645833600, "o": 0.1276, "h": 0.1306, "l": 0.1257, "c": 0.1276, "v": 531223949.0, "qv": 67936605.6052, "taker_buy_qv": 33772554.6181, "taker_buy_valid": 1 }, "1645920000": { "opened": 1645920000, "o": 0.1276, "h": 0.1284, "l": 0.1209, "c": 0.1229, "v": 635411701.0, "qv": 79466421.6328, "taker_buy_qv": 38562774.9738, "taker_buy_valid": 1 }, "1646006400": { "opened": 1646006400, "o": 0.123, "h": 0.1349, "l": 0.1213, "c": 0.1335, "v": 734786347.0, "qv": 93226670.4512, "taker_buy_qv": 49854101.9095, "taker_buy_valid": 1 }, "1646092800": { "opened": 1646092800, "o": 0.1334, "h": 0.139, "l": 0.1297, "c": 0.134, "v": 925222290.0, "qv": 123564983.0935, "taker_buy_qv": 60756947.7858, "taker_buy_valid": 1 }, "1646179200": { "opened": 1646179200, "o": 0.134, "h": 0.1373, "l": 0.1306, "c": 0.133, "v": 672511452.0, "qv": 89853516.1337, "taker_buy_qv": 44184749.0729, "taker_buy_valid": 1 }, "1646265600": { "opened": 1646265600, "o": 0.133, "h": 0.1339, "l": 0.1271, "c": 0.1297, "v": 523496191.0, "qv": 68490030.5126, "taker_buy_qv": 32401463.7875, "taker_buy_valid": 1 }, "1646352000": { "opened": 1646352000, "o": 0.1297, "h": 0.1302, "l": 0.12, "c": 0.1226, "v": 660309989.0, "qv": 83001834.0509, "taker_buy_qv": 39380480.9635, "taker_buy_valid": 1 }, "1646438400": { "opened": 1646438400, "o": 0.1226, "h": 0.1256, "l": 0.1209, "c": 0.125, "v": 323924728.0, "qv": 39959043.8724, "taker_buy_qv": 19310209.8825, "taker_buy_valid": 1 }, "1646524800": { "opened": 1646524800, "o": 0.1249, "h": 0.1256, "l": 0.1193, "c": 0.1207, "v": 386679370.0, "qv": 47420631.5594, "taker_buy_qv": 23280430.9673, "taker_buy_valid": 1 }, "1646611200": { "opened": 1646611200, "o": 0.1207, "h": 0.1226, "l": 0.1132, "c": 0.1167, "v": 511547343.0, "qv": 60797673.3187, "taker_buy_qv": 30392930.5579, "taker_buy_valid": 1 }, "1646697600": { "opened": 1646697600, "o": 0.1168, "h": 0.12, "l": 0.1152, "c": 0.117, "v": 545435466.0, "qv": 64282780.3031, "taker_buy_qv": 31245461.0864, "taker_buy_valid": 1 }, "1646784000": { "opened": 1646784000, "o": 0.117, "h": 0.1245, "l": 0.1164, "c": 0.1215, "v": 538317389.0, "qv": 65487819.9602, "taker_buy_qv": 34312228.8587, "taker_buy_valid": 1 }, "1646870400": { "opened": 1646870400, "o": 0.1215, "h": 0.1219, "l": 0.1145, "c": 0.1169, "v": 558495794.0, "qv": 65399400.457, "taker_buy_qv": 31152261.8926, "taker_buy_valid": 1 }, "1646956800": { "opened": 1646956800, "o": 0.1169, "h": 0.1186, "l": 0.1137, "c": 0.1155, "v": 407557724.0, "qv": 47332538.5095, "taker_buy_qv": 22927155.2867, "taker_buy_valid": 1 }, "1647043200": { "opened": 1647043200, "o": 0.1154, "h": 0.1173, "l": 0.1146, "c": 0.1147, "v": 214689375.0, "qv": 24944582.4179, "taker_buy_qv": 11631902.9924, "taker_buy_valid": 1 }, "1647129600": { "opened": 1647129600, "o": 0.1147, "h": 0.1164, "l": 0.1099, "c": 0.1114, "v": 401940015.0, "qv": 45696820.4437, "taker_buy_qv": 22776879.0737, "taker_buy_valid": 1 }, "1647216000": { "opened": 1647216000, "o": 0.1114, "h": 0.122, "l": 0.1102, "c": 0.1139, "v": 948724536.0, "qv": 109293070.661, "taker_buy_qv": 55576627.2851, "taker_buy_valid": 1 }, "1647302400": { "opened": 1647302400, "o": 0.1139, "h": 0.1143, "l": 0.1101, "c": 0.1126, "v": 417039779.0, "qv": 46852675.1383, "taker_buy_qv": 23969261.2775, "taker_buy_valid": 1 }, "1647388800": { "opened": 1647388800, "o": 0.1126, "h": 0.1171, "l": 0.1121, "c": 0.1171, "v": 548022368.0, "qv": 62626458.849, "taker_buy_qv": 31520774.267, "taker_buy_valid": 1 }, "1647475200": { "opened": 1647475200, "o": 0.117, "h": 0.1194, "l": 0.1158, "c": 0.1163, "v": 444108919.0, "qv": 52079343.9242, "taker_buy_qv": 24499228.6595, "taker_buy_valid": 1 }, "1647561600": { "opened": 1647561600, "o": 0.1164, "h": 0.1196, "l": 0.1142, "c": 0.1191, "v": 431655767.0, "qv": 50225238.4235, "taker_buy_qv": 23886178.2321, "taker_buy_valid": 1 }, "1647648000": { "opened": 1647648000, "o": 0.1192, "h": 0.1251, "l": 0.1183, "c": 0.1236, "v": 678711412.0, "qv": 82752666.0781, "taker_buy_qv": 41424059.8562, "taker_buy_valid": 1 }, "1647734400": { "opened": 1647734400, "o": 0.1235, "h": 0.1241, "l": 0.1174, "c": 0.1191, "v": 425713425.0, "qv": 51233957.8634, "taker_buy_qv": 22127511.8965, "taker_buy_valid": 1 }, "1647820800": { "opened": 1647820800, "o": 0.1191, "h": 0.1217, "l": 0.1176, "c": 0.1192, "v": 403696503.0, "qv": 48265946.8891, "taker_buy_qv": 24704698.7759, "taker_buy_valid": 1 }, "1647907200": { "opened": 1647907200, "o": 0.1193, "h": 0.1257, "l": 0.1186, "c": 0.1224, "v": 640695818.0, "qv": 78763665.2956, "taker_buy_qv": 39185555.0425, "taker_buy_valid": 1 }, "1647993600": { "opened": 1647993600, "o": 0.1224, "h": 0.1314, "l": 0.121, "c": 0.1298, "v": 1136679760.0, "qv": 143902569.424, "taker_buy_qv": 72785747.4209, "taker_buy_valid": 1 }, "1648080000": { "opened": 1648080000, "o": 0.1299, "h": 0.1413, "l": 0.1277, "c": 0.1368, "v": 2168603367.0, "qv": 295002518.0014, "taker_buy_qv": 147923068.5646, "taker_buy_valid": 1 }, "1648166400": { "opened": 1648166400, "o": 0.1368, "h": 0.1377, "l": 0.1274, "c": 0.1308, "v": 1191949148.0, "qv": 159055133.6597, "taker_buy_qv": 78283077.3718, "taker_buy_valid": 1 }, "1648252800": { "opened": 1648252800, "o": 0.1308, "h": 0.1369, "l": 0.1289, "c": 0.136, "v": 780328909.0, "qv": 103966571.1626, "taker_buy_qv": 53479553.7754, "taker_buy_valid": 1 }, "1648339200": { "opened": 1648339200, "o": 0.1361, "h": 0.1456, "l": 0.1354, "c": 0.1448, "v": 1864810242.0, "qv": 262487760.1338, "taker_buy_qv": 131241307.1636, "taker_buy_valid": 1 }, "1648425600": { "opened": 1648425600, "o": 0.1447, "h": 0.1537, "l": 0.1406, "c": 0.1425, "v": 1905719594.0, "qv": 283833893.9669, "taker_buy_qv": 142240497.6745, "taker_buy_valid": 1 }, "1648512000": { "opened": 1648512000, "o": 0.1424, "h": 0.1489, "l": 0.1404, "c": 0.1444, "v": 1173218699.0, "qv": 170284471.0566, "taker_buy_qv": 85610114.6734, "taker_buy_valid": 1 }, "1648598400": { "opened": 1648598400, "o": 0.1444, "h": 0.1456, "l": 0.1379, "c": 0.1432, "v": 1131014248.0, "qv": 161160202.4198, "taker_buy_qv": 79335007.7441, "taker_buy_valid": 1 }, "1648684800": { "opened": 1648684800, "o": 0.1431, "h": 0.148, "l": 0.1359, "c": 0.1381, "v": 1464999405.0, "qv": 208348718.7568, "taker_buy_qv": 100389742.5579, "taker_buy_valid": 1 }, "1648771200": { "opened": 1648771200, "o": 0.1381, "h": 0.143, "l": 0.132, "c": 0.1413, "v": 1030256213.0, "qv": 141710757.4801, "taker_buy_qv": 71210903.3953, "taker_buy_valid": 1 }, "1648857600": { "opened": 1648857600, "o": 0.1414, "h": 0.1445, "l": 0.1378, "c": 0.1387, "v": 804996467.0, "qv": 114155659.6984, "taker_buy_qv": 57147775.6931, "taker_buy_valid": 1 }, "1648944000": { "opened": 1648944000, "o": 0.1387, "h": 0.1496, "l": 0.1362, "c": 0.1466, "v": 1229288569.0, "qv": 177342644.6458, "taker_buy_qv": 88342863.1189, "taker_buy_valid": 1 }, "1649030400": { "opened": 1649030400, "o": 0.1465, "h": 0.1567, "l": 0.1412, "c": 0.1485, "v": 2703058960.0, "qv": 400091044.5882, "taker_buy_qv": 202454973.0642, "taker_buy_valid": 1 }, "1649116800": { "opened": 1649116800, "o": 0.1485, "h": 0.1796, "l": 0.1471, "c": 0.1727, "v": 6454340799.0, "qv": 1051143328.0815, "taker_buy_qv": 540134257.4456, "taker_buy_valid": 1 }, "1649203200": { "opened": 1649203200, "o": 0.1727, "h": 0.1748, "l": 0.141, "c": 0.1433, "v": 5121714785.0, "qv": 798394034.0751, "taker_buy_qv": 383420797.7542, "taker_buy_valid": 1 }, "1649289600": { "opened": 1649289600, "o": 0.1432, "h": 0.1483, "l": 0.14, "c": 0.1459, "v": 1901323940.0, "qv": 274657540.8829, "taker_buy_qv": 132340656.1621, "taker_buy_valid": 1 }, "1649376000": { "opened": 1649376000, "o": 0.1459, "h": 0.1534, "l": 0.1404, "c": 0.1424, "v": 2219140122.0, "qv": 327404865.7738, "taker_buy_qv": 162220164.1866, "taker_buy_valid": 1 }, "1649462400": { "opened": 1649462400, "o": 0.1423, "h": 0.1446, "l": 0.1405, "c": 0.1442, "v": 598706994.0, "qv": 85533936.6791, "taker_buy_qv": 41885949.87, "taker_buy_valid": 1 }, "1649548800": { "opened": 1649548800, "o": 0.1442, "h": 0.1578, "l": 0.1435, "c": 0.1482, "v": 2653381549.0, "qv": 402339087.5243, "taker_buy_qv": 199624673.9016, "taker_buy_valid": 1 }, "1649635200": { "opened": 1649635200, "o": 0.1482, "h": 0.1515, "l": 0.1329, "c": 0.1341, "v": 2077944539.0, "qv": 295551510.5921, "taker_buy_qv": 139755737.2114, "taker_buy_valid": 1 }, "1649721600": { "opened": 1649721600, "o": 0.134, "h": 0.1446, "l": 0.1332, "c": 0.138, "v": 1432968065.0, "qv": 198763674.2482, "taker_buy_qv": 100388869.0161, "taker_buy_valid": 1 }, "1649808000": { "opened": 1649808000, "o": 0.138, "h": 0.1435, "l": 0.1362, "c": 0.1399, "v": 982887318.0, "qv": 137393251.8626, "taker_buy_qv": 72097393.4084, "taker_buy_valid": 1 }, "1649894400": { "opened": 1649894400, "o": 0.14, "h": 0.1478, "l": 0.1368, "c": 0.1441, "v": 2218098250.0, "qv": 316371897.4894, "taker_buy_qv": 160832610.2301, "taker_buy_valid": 1 }, "1649980800": { "opened": 1649980800, "o": 0.1442, "h": 0.1498, "l": 0.1418, "c": 0.1458, "v": 1414074566.0, "qv": 206421725.1436, "taker_buy_qv": 105605181.6005, "taker_buy_valid": 1 }, "1650067200": { "opened": 1650067200, "o": 0.1458, "h": 0.148, "l": 0.1414, "c": 0.1435, "v": 747201976.0, "qv": 107920654.559, "taker_buy_qv": 52094777.2852, "taker_buy_valid": 1 }, "1650153600": { "opened": 1650153600, "o": 0.1435, "h": 0.145, "l": 0.1383, "c": 0.1392, "v": 693196715.0, "qv": 98798237.2005, "taker_buy_qv": 48581191.0419, "taker_buy_valid": 1 }, "1650240000": { "opened": 1650240000, "o": 0.1392, "h": 0.1405, "l": 0.1327, "c": 0.1402, "v": 1219207335.0, "qv": 166631673.4024, "taker_buy_qv": 81548989.7467, "taker_buy_valid": 1 }, "1650326400": { "opened": 1650326400, "o": 0.1401, "h": 0.1446, "l": 0.1391, "c": 0.1425, "v": 811386437.0, "qv": 114731377.7582, "taker_buy_qv": 57797610.0372, "taker_buy_valid": 1 }, "1650412800": { "opened": 1650412800, "o": 0.1425, "h": 0.1468, "l": 0.1389, "c": 0.1407, "v": 1387121991.0, "qv": 198712438.6518, "taker_buy_qv": 100268190.3771, "taker_buy_valid": 1 }, "1650499200": { "opened": 1650499200, "o": 0.1407, "h": 0.143, "l": 0.134, "c": 0.1362, "v": 873720271.0, "qv": 121931727.0683, "taker_buy_qv": 59530339.2994, "taker_buy_valid": 1 }, "1650585600": { "opened": 1650585600, "o": 0.1362, "h": 0.1382, "l": 0.1346, "c": 0.1363, "v": 572175737.0, "qv": 78050873.8321, "taker_buy_qv": 36887707.0844, "taker_buy_valid": 1 }, "1650672000": { "opened": 1650672000, "o": 0.1363, "h": 0.1368, "l": 0.1331, "c": 0.1339, "v": 337691149.0, "qv": 45561190.4933, "taker_buy_qv": 22183292.7874, "taker_buy_valid": 1 }, "1650758400": { "opened": 1650758400, "o": 0.1338, "h": 0.1348, "l": 0.1309, "c": 0.1317, "v": 521764787.0, "qv": 69350563.4178, "taker_buy_qv": 32771318.1904, "taker_buy_valid": 1 }, "1650844800": { "opened": 1650844800, "o": 0.1318, "h": 0.1711, "l": 0.1224, "c": 0.1581, "v": 7687212862.0, "qv": 1147372432.2386, "taker_buy_qv": 581469362.6779, "taker_buy_valid": 1 }, "1650931200": { "opened": 1650931200, "o": 0.1582, "h": 0.1668, "l": 0.1354, "c": 0.1376, "v": 6993892003.0, "qv": 1069301464.5069, "taker_buy_qv": 533293267.1633, "taker_buy_valid": 1 }, "1651017600": { "opened": 1651017600, "o": 0.1376, "h": 0.1456, "l": 0.135, "c": 0.14, "v": 2395315272.0, "qv": 336123088.5247, "taker_buy_qv": 164454980.387, "taker_buy_valid": 1 }, "1651104000": { "opened": 1651104000, "o": 0.1399, "h": 0.1433, "l": 0.1352, "c": 0.1375, "v": 1507644481.0, "qv": 209786452.3578, "taker_buy_qv": 100854196.854, "taker_buy_valid": 1 }, "1651190400": { "opened": 1651190400, "o": 0.1375, "h": 0.1451, "l": 0.1331, "c": 0.1349, "v": 2002962085.0, "qv": 277934350.0211, "taker_buy_qv": 137693884.8291, "taker_buy_valid": 1 }, "1651276800": { "opened": 1651276800, "o": 0.135, "h": 0.1368, "l": 0.1238, "c": 0.1274, "v": 1256533034.0, "qv": 164757599.6811, "taker_buy_qv": 75581669.9317, "taker_buy_valid": 1 }, "1651363200": { "opened": 1651363200, "o": 0.1273, "h": 0.1366, "l": 0.126, "c": 0.1327, "v": 1208220038.0, "qv": 158692847.4427, "taker_buy_qv": 81085031.9331, "taker_buy_valid": 1 }, "1651449600": { "opened": 1651449600, "o": 0.1327, "h": 0.134, "l": 0.1276, "c": 0.1308, "v": 791121203.0, "qv": 103670354.2818, "taker_buy_qv": 50302165.0932, "taker_buy_valid": 1 }, "1651536000": { "opened": 1651536000, "o": 0.1308, "h": 0.132, "l": 0.1264, "c": 0.1295, "v": 602983927.0, "qv": 78261051.8947, "taker_buy_qv": 37070596.814, "taker_buy_valid": 1 }, "1651622400": { "opened": 1651622400, "o": 0.1294, "h": 0.1363, "l": 0.129, "c": 0.1359, "v": 999925457.0, "qv": 131931283.3135, "taker_buy_qv": 69434094.965, "taker_buy_valid": 1 }, "1651708800": { "opened": 1651708800, "o": 0.136, "h": 0.1378, "l": 0.125, "c": 0.1282, "v": 1663729207.0, "qv": 218173969.8404, "taker_buy_qv": 103593370.9702, "taker_buy_valid": 1 }, "1651795200": { "opened": 1651795200, "o": 0.1281, "h": 0.1299, "l": 0.1234, "c": 0.1278, "v": 919219399.0, "qv": 116682459.5988, "taker_buy_qv": 58131262.671, "taker_buy_valid": 1 }, "1651881600": { "opened": 1651881600, "o": 0.1277, "h": 0.1324, "l": 0.1245, "c": 0.1275, "v": 913433603.0, "qv": 117146687.0366, "taker_buy_qv": 57378688.5552, "taker_buy_valid": 1 }, "1651968000": { "opened": 1651968000, "o": 0.1274, "h": 0.1283, "l": 0.1226, "c": 0.1241, "v": 770287457.0, "qv": 96542930.9894, "taker_buy_qv": 44507359.7334, "taker_buy_valid": 1 }, "1652054400": { "opened": 1652054400, "o": 0.1241, "h": 0.1253, "l": 0.1001, "c": 0.1019, "v": 2102771008.3, "qv": 239113759.3231294, "taker_buy_qv": 113857292.5067, "taker_buy_valid": 1 }, "1652140800": { "opened": 1652140800, "o": 0.1018, "h": 0.1184, "l": 0.0992, "c": 0.108, "v": 1929997320.5, "qv": 210771372.329382, "taker_buy_qv": 103496510.088, "taker_buy_valid": 1 }, "1652227200": { "opened": 1652227200, "o": 0.108, "h": 0.1109, "l": 0.0711, "c": 0.0853, "v": 4698607567.9, "qv": 440124665.1290712, "taker_buy_qv": 207447076.2178, "taker_buy_valid": 1 }, "1652313600": { "opened": 1652313600, "o": 0.0852, "h": 0.0899, "l": 0.0689, "c": 0.0826, "v": 4099690301.0, "qv": 324180510.4073929, "taker_buy_qv": 150860320.0595, "taker_buy_valid": 1 }, "1652400000": { "opened": 1652400000, "o": 0.0826, "h": 0.0964, "l": 0.082, "c": 0.0881, "v": 2571346706.0, "qv": 232985182.6653, "taker_buy_qv": 116274419.613, "taker_buy_valid": 1 }, "1652486400": { "opened": 1652486400, "o": 0.0881, "h": 0.092, "l": 0.0836, "c": 0.0894, "v": 1212363074.0, "qv": 106875054.287, "taker_buy_qv": 51067915.7042, "taker_buy_valid": 1 }, "1652572800": { "opened": 1652572800, "o": 0.0895, "h": 0.0933, "l": 0.0864, "c": 0.0932, "v": 799028070.0, "qv": 71273603.9508, "taker_buy_qv": 35723347.0725, "taker_buy_valid": 1 }, "1652659200": { "opened": 1652659200, "o": 0.0932, "h": 0.0932, "l": 0.0858, "c": 0.088, "v": 674846170.0, "qv": 59593088.4111, "taker_buy_qv": 29265885.3837, "taker_buy_valid": 1 }, "1652745600": { "opened": 1652745600, "o": 0.088, "h": 0.0914, "l": 0.0869, "c": 0.0903, "v": 632579482.0, "qv": 56518959.3183, "taker_buy_qv": 28210916.1287, "taker_buy_valid": 1 }, "1652832000": { "opened": 1652832000, "o": 0.0903, "h": 0.091, "l": 0.0831, "c": 0.0833, "v": 552003943.0, "qv": 47920803.8084, "taker_buy_qv": 23621426.8203, "taker_buy_valid": 1 }, "1652918400": { "opened": 1652918400, "o": 0.0834, "h": 0.0876, "l": 0.0814, "c": 0.0866, "v": 537654022.0, "qv": 45628823.8841, "taker_buy_qv": 22134136.2883, "taker_buy_valid": 1 }, "1653004800": { "opened": 1653004800, "o": 0.0866, "h": 0.088, "l": 0.0825, "c": 0.084, "v": 494642225.0, "qv": 42242911.2553, "taker_buy_qv": 19318807.8511, "taker_buy_valid": 1 }, "1653091200": { "opened": 1653091200, "o": 0.084, "h": 0.0855, "l": 0.0824, "c": 0.0845, "v": 200173227.0, "qv": 16839511.2088, "taker_buy_qv": 8626060.468, "taker_buy_valid": 1 }, "1653177600": { "opened": 1653177600, "o": 0.0844, "h": 0.0867, "l": 0.0838, "c": 0.0859, "v": 212040160.0, "qv": 18116210.7432, "taker_buy_qv": 9124128.9059, "taker_buy_valid": 1 }, "1653264000": { "opened": 1653264000, "o": 0.0859, "h": 0.0884, "l": 0.0821, "c": 0.0833, "v": 491119625.0, "qv": 42231960.2234, "taker_buy_qv": 21337849.0241, "taker_buy_valid": 1 }, "1653350400": { "opened": 1653350400, "o": 0.0833, "h": 0.0844, "l": 0.0801, "c": 0.0837, "v": 359716178.0, "qv": 29793056.7447, "taker_buy_qv": 15258722.4159, "taker_buy_valid": 1 }, "1653436800": { "opened": 1653436800, "o": 0.0837, "h": 0.0845, "l": 0.0821, "c": 0.083, "v": 417147590.0, "qv": 34683533.0139, "taker_buy_qv": 17199859.8009, "taker_buy_valid": 1 }, "1653523200": { "opened": 1653523200, "o": 0.0829, "h": 0.0837, "l": 0.075, "c": 0.0779, "v": 863761845.0, "qv": 68207421.01, "taker_buy_qv": 32984241.5372, "taker_buy_valid": 1 }, "1653609600": { "opened": 1653609600, "o": 0.0779, "h": 0.09, "l": 0.076, "c": 0.0816, "v": 1955445636.0, "qv": 161102847.6199, "taker_buy_qv": 79342282.3437, "taker_buy_valid": 1 }, "1653696000": { "opened": 1653696000, "o": 0.0815, "h": 0.0834, "l": 0.0808, "c": 0.0818, "v": 539169761.0, "qv": 44147605.091, "taker_buy_qv": 20122401.0879, "taker_buy_valid": 1 }, "1653782400": { "opened": 1653782400, "o": 0.0818, "h": 0.0833, "l": 0.0798, "c": 0.0827, "v": 368598200.0, "qv": 30139562.1843, "taker_buy_qv": 15209054.6552, "taker_buy_valid": 1 }, "1653868800": { "opened": 1653868800, "o": 0.0827, "h": 0.08857, "l": 0.0821, "c": 0.088, "v": 1210365782.0, "qv": 103736341.96524, "taker_buy_qv": 52958569.54562, "taker_buy_valid": 1 }, "1653955200": { "opened": 1653955200, "o": 0.088, "h": 0.0885, "l": 0.08308, "c": 0.08591, "v": 1380975219.0, "qv": 118883517.63877, "taker_buy_qv": 58822868.63781, "taker_buy_valid": 1 }, "1654041600": { "opened": 1654041600, "o": 0.0859, "h": 0.08952, "l": 0.07872, "c": 0.08105, "v": 2111914425.0, "qv": 179173789.19822, "taker_buy_qv": 88198891.21361, "taker_buy_valid": 1 }, "1654128000": { "opened": 1654128000, "o": 0.08106, "h": 0.08313, "l": 0.08001, "c": 0.08277, "v": 950935239.0, "qv": 77422479.03407, "taker_buy_qv": 39109218.22182, "taker_buy_valid": 1 }, "1654214400": { "opened": 1654214400, "o": 0.08279, "h": 0.08296, "l": 0.07936, "c": 0.08029, "v": 719704158.0, "qv": 58286787.39083, "taker_buy_qv": 29356331.16779, "taker_buy_valid": 1 }, "1654300800": { "opened": 1654300800, "o": 0.08033, "h": 0.08252, "l": 0.07932, "c": 0.08187, "v": 508858133.0, "qv": 41312175.35615, "taker_buy_qv": 20606473.55893, "taker_buy_valid": 1 }, "1654387200": { "opened": 1654387200, "o": 0.08188, "h": 0.08225, "l": 0.0806, "c": 0.08107, "v": 372318514.0, "qv": 30371072.32997, "taker_buy_qv": 15500172.47488, "taker_buy_valid": 1 }, "1654473600": { "opened": 1654473600, "o": 0.08108, "h": 0.08473, "l": 0.08089, "c": 0.0825, "v": 810064865.0, "qv": 67215049.35909, "taker_buy_qv": 34707359.59487, "taker_buy_valid": 1 }, "1654560000": { "opened": 1654560000, "o": 0.0825, "h": 0.08258, "l": 0.07769, "c": 0.08039, "v": 733934095.0, "qv": 58834598.51563, "taker_buy_qv": 29223923.21214, "taker_buy_valid": 1 }, "1654646400": { "opened": 1654646400, "o": 0.08039, "h": 0.0816, "l": 0.0788, "c": 0.07927, "v": 536757669.0, "qv": 42979808.21191, "taker_buy_qv": 21448195.20195, "taker_buy_valid": 1 }, "1654732800": { "opened": 1654732800, "o": 0.07927, "h": 0.08105, "l": 0.07893, "c": 0.07937, "v": 322805496.0, "qv": 25765458.37242, "taker_buy_qv": 12979822.04878, "taker_buy_valid": 1 }, "1654819200": { "opened": 1654819200, "o": 0.07937, "h": 0.07974, "l": 0.07423, "c": 0.07539, "v": 584554571.0, "qv": 45010854.55354, "taker_buy_qv": 22329499.7282, "taker_buy_valid": 1 }, "1654905600": { "opened": 1654905600, "o": 0.07538, "h": 0.07649, "l": 0.06793, "c": 0.06993, "v": 750865386.0, "qv": 53683178.03036, "taker_buy_qv": 26234279.29483, "taker_buy_valid": 1 }, "1654992000": { "opened": 1654992000, "o": 0.06994, "h": 0.07037, "l": 0.06344, "c": 0.06353, "v": 1339377069.7, "qv": 88779563.9790248, "taker_buy_qv": 41380135.07304, "taker_buy_valid": 1 }, "1655078400": { "opened": 1655078400, "o": 0.06352, "h": 0.06627, "l": 0.05234, "c": 0.0542, "v": 3222482666.2, "qv": 183236473.6661945, "taker_buy_qv": 90790145.27431, "taker_buy_valid": 1 }, "1655164800": { "opened": 1655164800, "o": 0.05418, "h": 0.05842, "l": 0.04978, "c": 0.05555, "v": 2292552206.0, "qv": 125432740.9097084, "taker_buy_qv": 61660572.91287, "taker_buy_valid": 1 }, "1655251200": { "opened": 1655251200, "o": 0.05556, "h": 0.06394, "l": 0.05041, "c": 0.06285, "v": 2340963490.0, "qv": 128648902.12516, "taker_buy_qv": 64464498.45754, "taker_buy_valid": 1 }, "1655337600": { "opened": 1655337600, "o": 0.06285, "h": 0.06285, "l": 0.05421, "c": 0.05523, "v": 1635504912.0, "qv": 94401491.76816, "taker_buy_qv": 46682588.11335, "taker_buy_valid": 1 }, "1655424000": { "opened": 1655424000, "o": 0.05523, "h": 0.05814, "l": 0.05463, "c": 0.05689, "v": 694665887.0, "qv": 39400049.44512, "taker_buy_qv": 19441135.14138, "taker_buy_valid": 1 }, "1655510400": { "opened": 1655510400, "o": 0.0569, "h": 0.05787, "l": 0.04914, "c": 0.0529, "v": 1478029999.0, "qv": 78653187.16525, "taker_buy_qv": 39714549.47371, "taker_buy_valid": 1 }, "1655596800": { "opened": 1655596800, "o": 0.05289, "h": 0.0629, "l": 0.05116, "c": 0.06047, "v": 2339917678.0, "qv": 133346502.12006, "taker_buy_qv": 66828776.18122, "taker_buy_valid": 1 }, "1655683200": { "opened": 1655683200, "o": 0.06046, "h": 0.06152, "l": 0.05744, "c": 0.06002, "v": 963247514.0, "qv": 57195844.19724, "taker_buy_qv": 28217181.60921, "taker_buy_valid": 1 }, "1655769600": { "opened": 1655769600, "o": 0.06002, "h": 0.06993, "l": 0.05896, "c": 0.06581, "v": 2221434344.0, "qv": 144904487.74883, "taker_buy_qv": 73070255.48577, "taker_buy_valid": 1 }, "1655856000": { "opened": 1655856000, "o": 0.06583, "h": 0.06583, "l": 0.06105, "c": 0.0617, "v": 1245199586.0, "qv": 78422432.89696, "taker_buy_qv": 37196835.92077, "taker_buy_valid": 1 }, "1655942400": { "opened": 1655942400, "o": 0.06172, "h": 0.06476, "l": 0.06155, "c": 0.06398, "v": 826794075.0, "qv": 52477537.64891, "taker_buy_qv": 25440610.2074, "taker_buy_valid": 1 }, "1656028800": { "opened": 1656028800, "o": 0.06398, "h": 0.06854, "l": 0.06391, "c": 0.06694, "v": 897806951.0, "qv": 59396860.79661, "taker_buy_qv": 28984912.51718, "taker_buy_valid": 1 }, "1656115200": { "opened": 1656115200, "o": 0.06694, "h": 0.06934, "l": 0.0651, "c": 0.06852, "v": 767798491.0, "qv": 51757596.91645, "taker_buy_qv": 25538987.89711, "taker_buy_valid": 1 }, "1656201600": { "opened": 1656201600, "o": 0.06852, "h": 0.07759, "l": 0.06719, "c": 0.07296, "v": 1762543405.0, "qv": 127948048.33162, "taker_buy_qv": 66476695.49169, "taker_buy_valid": 1 }, "1656288000": { "opened": 1656288000, "o": 0.07297, "h": 0.0788, "l": 0.0705, "c": 0.07216, "v": 1823287836.0, "qv": 136307639.09611, "taker_buy_qv": 68618097.86188, "taker_buy_valid": 1 }, "1656374400": { "opened": 1656374400, "o": 0.07218, "h": 0.0734, "l": 0.0654, "c": 0.0661, "v": 1134861583.0, "qv": 79223772.7859, "taker_buy_qv": 37586577.80758, "taker_buy_valid": 1 }, "1656460800": { "opened": 1656460800, "o": 0.0661, "h": 0.07159, "l": 0.06409, "c": 0.06956, "v": 1112315068.0, "qv": 75029965.78287, "taker_buy_qv": 37338460.08002, "taker_buy_valid": 1 }, "1656547200": { "opened": 1656547200, "o": 0.06958, "h": 0.06973, "l": 0.06227, "c": 0.06644, "v": 1057005992.0, "qv": 68718354.41226, "taker_buy_qv": 33701730.02738, "taker_buy_valid": 1 }, "1656633600": { "opened": 1656633600, "o": 0.06642, "h": 0.06846, "l": 0.06386, "c": 0.06644, "v": 872749922.0, "qv": 57629359.70038, "taker_buy_qv": 28632314.9184, "taker_buy_valid": 1 }, "1656720000": { "opened": 1656720000, "o": 0.06645, "h": 0.068, "l": 0.0655, "c": 0.06667, "v": 618971181.0, "qv": 41350431.9297, "taker_buy_qv": 21459443.71757, "taker_buy_valid": 1 }, "1656806400": { "opened": 1656806400, "o": 0.06667, "h": 0.0675, "l": 0.06482, "c": 0.06721, "v": 437895956.0, "qv": 28974235.9598, "taker_buy_qv": 14633743.81826, "taker_buy_valid": 1 }, "1656892800": { "opened": 1656892800, "o": 0.06721, "h": 0.06981, "l": 0.06566, "c": 0.06938, "v": 647421086.0, "qv": 43855197.21635, "taker_buy_qv": 22137798.10655, "taker_buy_valid": 1 }, "1656979200": { "opened": 1656979200, "o": 0.06937, "h": 0.07002, "l": 0.0655, "c": 0.06716, "v": 634033746.0, "qv": 42994496.94514, "taker_buy_qv": 22001168.30469, "taker_buy_valid": 1 }, "1657065600": { "opened": 1657065600, "o": 0.06716, "h": 0.0693, "l": 0.06616, "c": 0.06844, "v": 643845555.0, "qv": 43652824.59127, "taker_buy_qv": 22775475.24815, "taker_buy_valid": 1 }, "1657152000": { "opened": 1657152000, "o": 0.06843, "h": 0.07122, "l": 0.06786, "c": 0.07055, "v": 698711394.0, "qv": 48639931.15523, "taker_buy_qv": 26136286.27603, "taker_buy_valid": 1 }, "1657238400": { "opened": 1657238400, "o": 0.07056, "h": 0.0735, "l": 0.06823, "c": 0.06906, "v": 767634396.0, "qv": 53866869.99886, "taker_buy_qv": 25221557.36004, "taker_buy_valid": 1 }, "1657324800": { "opened": 1657324800, "o": 0.06906, "h": 0.07019, "l": 0.06881, "c": 0.06947, "v": 356555177.0, "qv": 24788969.66587, "taker_buy_qv": 11260005.10413, "taker_buy_valid": 1 }, "1657411200": { "opened": 1657411200, "o": 0.06947, "h": 0.0695, "l": 0.06626, "c": 0.06728, "v": 500345310.0, "qv": 33772694.86866, "taker_buy_qv": 15369143.85305, "taker_buy_valid": 1 }, "1657497600": { "opened": 1657497600, "o": 0.06728, "h": 0.06729, "l": 0.06119, "c": 0.06175, "v": 567740257.0, "qv": 36619245.03575, "taker_buy_qv": 19392563.29738, "taker_buy_valid": 1 }, "1657584000": { "opened": 1657584000, "o": 0.06175, "h": 0.06316, "l": 0.05972, "c": 0.05982, "v": 490698646.0, "qv": 30143407.77588, "taker_buy_qv": 15458360.84961, "taker_buy_valid": 1 }, "1657670400": { "opened": 1657670400, "o": 0.05981, "h": 0.06235, "l": 0.05754, "c": 0.06194, "v": 765623144.0, "qv": 46058378.1556, "taker_buy_qv": 22467561.78594, "taker_buy_valid": 1 }, "1657756800": { "opened": 1657756800, "o": 0.06194, "h": 0.06282, "l": 0.05946, "c": 0.06246, "v": 619370560.0, "qv": 37889836.80867, "taker_buy_qv": 18740242.38538, "taker_buy_valid": 1 }, "1657843200": { "opened": 1657843200, "o": 0.06247, "h": 0.06443, "l": 0.06162, "c": 0.06294, "v": 651264714.0, "qv": 41111678.24732, "taker_buy_qv": 20970280.0831, "taker_buy_valid": 1 }, "1657929600": { "opened": 1657929600, "o": 0.06293, "h": 0.06484, "l": 0.06176, "c": 0.06439, "v": 450542104.0, "qv": 28598349.07682, "taker_buy_qv": 14703969.34202, "taker_buy_valid": 1 }, "1658016000": { "opened": 1658016000, "o": 0.06437, "h": 0.06552, "l": 0.06289, "c": 0.06306, "v": 413264543.0, "qv": 26531191.9023, "taker_buy_qv": 12911308.01984, "taker_buy_valid": 1 }, "1658102400": { "opened": 1658102400, "o": 0.06306, "h": 0.06897, "l": 0.06299, "c": 0.06756, "v": 1153131436.0, "qv": 76698811.25945, "taker_buy_qv": 40899816.16179, "taker_buy_valid": 1 }, "1658188800": { "opened": 1658188800, "o": 0.06755, "h": 0.07025, "l": 0.06539, "c": 0.06901, "v": 1049353576.0, "qv": 71280807.39764, "taker_buy_qv": 37634887.6932, "taker_buy_valid": 1 }, "1658275200": { "opened": 1658275200, "o": 0.06902, "h": 0.07695, "l": 0.06769, "c": 0.07014, "v": 1879167633.0, "qv": 136124920.87375, "taker_buy_qv": 68561985.68658, "taker_buy_valid": 1 }, "1658361600": { "opened": 1658361600, "o": 0.07012, "h": 0.07091, "l": 0.06691, "c": 0.06998, "v": 831525229.0, "qv": 57296862.70056, "taker_buy_qv": 28609706.85107, "taker_buy_valid": 1 }, "1658448000": { "opened": 1658448000, "o": 0.06997, "h": 0.07141, "l": 0.0667, "c": 0.06743, "v": 698239065.0, "qv": 48427831.55123, "taker_buy_qv": 23217351.99353, "taker_buy_valid": 1 }, "1658534400": { "opened": 1658534400, "o": 0.06743, "h": 0.0695, "l": 0.06594, "c": 0.06804, "v": 574830361.0, "qv": 38863079.68434, "taker_buy_qv": 18204125.24454, "taker_buy_valid": 1 }, "1658620800": { "opened": 1658620800, "o": 0.06802, "h": 0.06893, "l": 0.06721, "c": 0.06755, "v": 422181889.0, "qv": 28833198.0095, "taker_buy_qv": 14164384.22726, "taker_buy_valid": 1 }, "1658707200": { "opened": 1658707200, "o": 0.06755, "h": 0.06799, "l": 0.06175, "c": 0.06193, "v": 699294463.0, "qv": 45313108.85976, "taker_buy_qv": 20902523.62314, "taker_buy_valid": 1 }, "1658793600": { "opened": 1658793600, "o": 0.06194, "h": 0.06267, "l": 0.06011, "c": 0.06252, "v": 598070119.0, "qv": 36715804.47835, "taker_buy_qv": 15613432.23578, "taker_buy_valid": 1 }, "1658880000": { "opened": 1658880000, "o": 0.06253, "h": 0.06722, "l": 0.06178, "c": 0.06721, "v": 722135201.0, "qv": 46414228.10884, "taker_buy_qv": 24141431.92383, "taker_buy_valid": 1 }, "1658966400": { "opened": 1658966400, "o": 0.06722, "h": 0.07089, "l": 0.06518, "c": 0.06909, "v": 947954323.0, "qv": 64139627.45806, "taker_buy_qv": 32832808.66546, "taker_buy_valid": 1 }, "1659052800": { "opened": 1659052800, "o": 0.06912, "h": 0.07244, "l": 0.06723, "c": 0.06877, "v": 1006131726.0, "qv": 70028114.06012, "taker_buy_qv": 36320810.5331, "taker_buy_valid": 1 }, "1659139200": { "opened": 1659139200, "o": 0.06879, "h": 0.07454, "l": 0.06788, "c": 0.06965, "v": 1305533142.0, "qv": 93038892.43579, "taker_buy_qv": 46687366.95428, "taker_buy_valid": 1 }, "1659225600": { "opened": 1659225600, "o": 0.06966, "h": 0.07225, "l": 0.06771, "c": 0.06807, "v": 789967033.0, "qv": 55406419.32442, "taker_buy_qv": 27822130.72523, "taker_buy_valid": 1 }, "1659312000": { "opened": 1659312000, "o": 0.06809, "h": 0.07128, "l": 0.06682, "c": 0.06845, "v": 770509779.0, "qv": 52890145.22155, "taker_buy_qv": 27490317.74225, "taker_buy_valid": 1 }, "1659398400": { "opened": 1659398400, "o": 0.06845, "h": 0.06913, "l": 0.06546, "c": 0.06652, "v": 571786789.0, "qv": 38263225.02652, "taker_buy_qv": 19323729.94181, "taker_buy_valid": 1 }, "1659484800": { "opened": 1659484800, "o": 0.06652, "h": 0.06842, "l": 0.06509, "c": 0.06621, "v": 475501306.0, "qv": 31901099.46224, "taker_buy_qv": 16336300.01394, "taker_buy_valid": 1 }, "1659571200": { "opened": 1659571200, "o": 0.06621, "h": 0.06767, "l": 0.06574, "c": 0.06725, "v": 417953599.0, "qv": 27891714.90145, "taker_buy_qv": 13844104.08299, "taker_buy_valid": 1 }, "1659657600": { "opened": 1659657600, "o": 0.06725, "h": 0.07028, "l": 0.06717, "c": 0.06981, "v": 655343802.0, "qv": 45187095.79871, "taker_buy_qv": 23541983.93204, "taker_buy_valid": 1 }, "1659744000": { "opened": 1659744000, "o": 0.06981, "h": 0.07133, "l": 0.0684, "c": 0.06863, "v": 515275101.0, "qv": 35996342.73437, "taker_buy_qv": 17917244.47744, "taker_buy_valid": 1 }, "1659830400": { "opened": 1659830400, "o": 0.06863, "h": 0.07, "l": 0.06735, "c": 0.06897, "v": 334443472.0, "qv": 23010367.80449, "taker_buy_qv": 11646246.74882, "taker_buy_valid": 1 }, "1659916800": { "opened": 1659916800, "o": 0.06896, "h": 0.07258, "l": 0.06881, "c": 0.07011, "v": 791973876.0, "qv": 55880993.42293, "taker_buy_qv": 28729389.19834, "taker_buy_valid": 1 }, "1660003200": { "opened": 1660003200, "o": 0.07009, "h": 0.075, "l": 0.06743, "c": 0.06904, "v": 1319171735.0, "qv": 93675515.65975, "taker_buy_qv": 47457857.01526, "taker_buy_valid": 1 }, "1660089600": { "opened": 1660089600, "o": 0.06902, "h": 0.07147, "l": 0.06649, "c": 0.07126, "v": 864532997.0, "qv": 60269762.27526, "taker_buy_qv": 30292453.50204, "taker_buy_valid": 1 }, "1660176000": { "opened": 1660176000, "o": 0.07126, "h": 0.0755, "l": 0.07042, "c": 0.07084, "v": 1244652711.0, "qv": 90027449.51609, "taker_buy_qv": 47558517.04443, "taker_buy_valid": 1 }, "1660262400": { "opened": 1660262400, "o": 0.07085, "h": 0.07275, "l": 0.06966, "c": 0.0723, "v": 558720656.0, "qv": 39743070.26094, "taker_buy_qv": 20121637.9318, "taker_buy_valid": 1 }, "1660348800": { "opened": 1660348800, "o": 0.07232, "h": 0.07517, "l": 0.0718, "c": 0.07293, "v": 814196356.0, "qv": 59835990.93462, "taker_buy_qv": 29992364.75237, "taker_buy_valid": 1 }, "1660435200": { "opened": 1660435200, "o": 0.07292, "h": 0.08494, "l": 0.07262, "c": 0.08168, "v": 3169284659.0, "qv": 250618168.79897, "taker_buy_qv": 127246453.81659, "taker_buy_valid": 1 }, "1660521600": { "opened": 1660521600, "o": 0.08168, "h": 0.08203, "l": 0.07467, "c": 0.07662, "v": 1760099314.0, "qv": 136804167.31093, "taker_buy_qv": 65560058.6856, "taker_buy_valid": 1 }, "1660608000": { "opened": 1660608000, "o": 0.07663, "h": 0.08962, "l": 0.07615, "c": 0.08677, "v": 4011386761.0, "qv": 340605368.97791, "taker_buy_qv": 169570117.16609, "taker_buy_valid": 1 }, "1660694400": { "opened": 1660694400, "o": 0.08677, "h": 0.08897, "l": 0.07933, "c": 0.08021, "v": 2056226341.0, "qv": 172611549.57315, "taker_buy_qv": 84218301.75797, "taker_buy_valid": 1 }, "1660780800": { "opened": 1660780800, "o": 0.08021, "h": 0.08229, "l": 0.07347, "c": 0.07474, "v": 1299546363.0, "qv": 102929979.46226, "taker_buy_qv": 50500166.67819, "taker_buy_valid": 1 }, "1660867200": { "opened": 1660867200, "o": 0.07474, "h": 0.07529, "l": 0.06702, "c": 0.06776, "v": 2379477045.0, "qv": 168029925.32561, "taker_buy_qv": 78073856.84555, "taker_buy_valid": 1 }, "1660953600": { "opened": 1660953600, "o": 0.06777, "h": 0.07118, "l": 0.06764, "c": 0.06933, "v": 1258894600.0, "qv": 87443532.84146, "taker_buy_qv": 42968610.07958, "taker_buy_valid": 1 }, "1661040000": { "opened": 1661040000, "o": 0.06934, "h": 0.0708, "l": 0.06739, "c": 0.06932, "v": 1013563879.0, "qv": 70057646.24807, "taker_buy_qv": 34841726.78299, "taker_buy_valid": 1 }, "1661126400": { "opened": 1661126400, "o": 0.06933, "h": 0.06942, "l": 0.06518, "c": 0.0684, "v": 884457833.0, "qv": 59378487.97607, "taker_buy_qv": 29778003.49018, "taker_buy_valid": 1 }, "1661212800": { "opened": 1661212800, "o": 0.06841, "h": 0.06923, "l": 0.06687, "c": 0.06884, "v": 498322188.0, "qv": 34066084.81716, "taker_buy_qv": 17733647.31028, "taker_buy_valid": 1 }, "1661299200": { "opened": 1661299200, "o": 0.06884, "h": 0.06967, "l": 0.06703, "c": 0.06791, "v": 536623127.0, "qv": 36591184.20362, "taker_buy_qv": 18246305.2502, "taker_buy_valid": 1 }, "1661385600": { "opened": 1661385600, "o": 0.06791, "h": 0.07185, "l": 0.06761, "c": 0.06898, "v": 904268436.0, "qv": 62766250.38044, "taker_buy_qv": 30962483.5735, "taker_buy_valid": 1 }, "1661472000": { "opened": 1661472000, "o": 0.06898, "h": 0.06957, "l": 0.06273, "c": 0.06351, "v": 1220146376.0, "qv": 81314351.02837, "taker_buy_qv": 37475777.87562, "taker_buy_valid": 1 }, "1661558400": { "opened": 1661558400, "o": 0.06351, "h": 0.06412, "l": 0.06225, "c": 0.06351, "v": 713605775.0, "qv": 45229400.8519, "taker_buy_qv": 21871253.83175, "taker_buy_valid": 1 }, "1661644800": { "opened": 1661644800, "o": 0.06353, "h": 0.06432, "l": 0.06129, "c": 0.06178, "v": 533481708.0, "qv": 33846104.97716, "taker_buy_qv": 15865230.11465, "taker_buy_valid": 1 }, "1661731200": { "opened": 1661731200, "o": 0.06177, "h": 0.06409, "l": 0.06088, "c": 0.06384, "v": 599200371.0, "qv": 37465302.10047, "taker_buy_qv": 18606819.31426, "taker_buy_valid": 1 }, "1661817600": { "opened": 1661817600, "o": 0.06383, "h": 0.06448, "l": 0.06007, "c": 0.06154, "v": 611034766.0, "qv": 38167405.14211, "taker_buy_qv": 19255118.6585, "taker_buy_valid": 1 }, "1661904000": { "opened": 1661904000, "o": 0.06155, "h": 0.06346, "l": 0.06072, "c": 0.06135, "v": 550957335.0, "qv": 34364230.04412, "taker_buy_qv": 17984706.82329, "taker_buy_valid": 1 }, "1661990400": { "opened": 1661990400, "o": 0.06134, "h": 0.06263, "l": 0.05988, "c": 0.06239, "v": 567020740.0, "qv": 34684316.50633, "taker_buy_qv": 17634624.087, "taker_buy_valid": 1 }, "1662076800": { "opened": 1662076800, "o": 0.06238, "h": 0.06288, "l": 0.06068, "c": 0.06165, "v": 436731244.0, "qv": 27026922.44934, "taker_buy_qv": 12968016.47081, "taker_buy_valid": 1 }, "1662163200": { "opened": 1662163200, "o": 0.06164, "h": 0.06403, "l": 0.06112, "c": 0.06271, "v": 506474868.0, "qv": 31647515.43153, "taker_buy_qv": 16211004.46844, "taker_buy_valid": 1 }, "1662249600": { "opened": 1662249600, "o": 0.06272, "h": 0.06391, "l": 0.06187, "c": 0.06323, "v": 426054692.0, "qv": 26853885.68057, "taker_buy_qv": 14092743.01226, "taker_buy_valid": 1 }, "1662336000": { "opened": 1662336000, "o": 0.06323, "h": 0.06374, "l": 0.06092, "c": 0.06275, "v": 394413001.0, "qv": 24517576.85927, "taker_buy_qv": 11917466.48653, "taker_buy_valid": 1 }, "1662422400": { "opened": 1662422400, "o": 0.06275, "h": 0.06531, "l": 0.058, "c": 0.05889, "v": 1030694821.0, "qv": 63514276.34207, "taker_buy_qv": 29967411.53104, "taker_buy_valid": 1 }, "1662508800": { "opened": 1662508800, "o": 0.05888, "h": 0.06155, "l": 0.05737, "c": 0.06097, "v": 572781904.0, "qv": 34165531.24651, "taker_buy_qv": 16679111.62717, "taker_buy_valid": 1 }, "1662595200": { "opened": 1662595200, "o": 0.06098, "h": 0.06142, "l": 0.05965, "c": 0.06096, "v": 474879318.0, "qv": 28768305.85779, "taker_buy_qv": 15008475.76218, "taker_buy_valid": 1 }, "1662681600": { "opened": 1662681600, "o": 0.06099, "h": 0.06489, "l": 0.0609, "c": 0.06385, "v": 1042646377.0, "qv": 65998539.36936, "taker_buy_qv": 34735659.04942, "taker_buy_valid": 1 }, "1662768000": { "opened": 1662768000, "o": 0.06386, "h": 0.06557, "l": 0.06315, "c": 0.06466, "v": 860544762.0, "qv": 55200771.29684, "taker_buy_qv": 28832208.09167, "taker_buy_valid": 1 }, "1662854400": { "opened": 1662854400, "o": 0.06467, "h": 0.06531, "l": 0.06261, "c": 0.06369, "v": 712921351.0, "qv": 45630590.89664, "taker_buy_qv": 22810361.2158, "taker_buy_valid": 1 }, "1662940800": { "opened": 1662940800, "o": 0.06369, "h": 0.06545, "l": 0.06261, "c": 0.06393, "v": 676230761.0, "qv": 43219555.3989, "taker_buy_qv": 22860917.88614, "taker_buy_valid": 1 }, "1663027200": { "opened": 1663027200, "o": 0.06395, "h": 0.06419, "l": 0.05921, "c": 0.05964, "v": 1028728701.0, "qv": 63391262.45387, "taker_buy_qv": 28894513.16418, "taker_buy_valid": 1 }, "1663113600": { "opened": 1663113600, "o": 0.05965, "h": 0.0615, "l": 0.05914, "c": 0.06115, "v": 689192149.0, "qv": 41798988.64929, "taker_buy_qv": 20617330.77615, "taker_buy_valid": 1 }, "1663200000": { "opened": 1663200000, "o": 0.06114, "h": 0.06121, "l": 0.05847, "c": 0.0586, "v": 674751292.0, "qv": 40347892.64479, "taker_buy_qv": 20405591.02113, "taker_buy_valid": 1 }, "1663286400": { "opened": 1663286400, "o": 0.05862, "h": 0.0605, "l": 0.05807, "c": 0.06046, "v": 481393122.0, "qv": 28607431.91937, "taker_buy_qv": 13005693.19957, "taker_buy_valid": 1 }, "1663372800": { "opened": 1663372800, "o": 0.06045, "h": 0.06241, "l": 0.0602, "c": 0.0622, "v": 440603174.0, "qv": 27041972.67826, "taker_buy_qv": 14207775.23554, "taker_buy_valid": 1 }, "1663459200": { "opened": 1663459200, "o": 0.0622, "h": 0.06225, "l": 0.05628, "c": 0.05743, "v": 600769480.0, "qv": 35863959.74632, "taker_buy_qv": 16214213.51192, "taker_buy_valid": 1 }, "1663545600": { "opened": 1663545600, "o": 0.05744, "h": 0.05881, "l": 0.05588, "c": 0.05853, "v": 624550093.0, "qv": 35716492.84438, "taker_buy_qv": 16674031.42815, "taker_buy_valid": 1 }, "1663632000": { "opened": 1663632000, "o": 0.05852, "h": 0.06064, "l": 0.05759, "c": 0.05839, "v": 518174761.0, "qv": 30492514.28728, "taker_buy_qv": 14779211.1427, "taker_buy_valid": 1 }, "1663718400": { "opened": 1663718400, "o": 0.0584, "h": 0.06091, "l": 0.05606, "c": 0.05715, "v": 802984616.0, "qv": 47073505.85546, "taker_buy_qv": 22849082.80189, "taker_buy_valid": 1 }, "1663804800": { "opened": 1663804800, "o": 0.05715, "h": 0.06007, "l": 0.05682, "c": 0.05958, "v": 485039595.0, "qv": 28483271.56462, "taker_buy_qv": 14918908.86498, "taker_buy_valid": 1 }, "1663891200": { "opened": 1663891200, "o": 0.05959, "h": 0.06431, "l": 0.05912, "c": 0.06337, "v": 1396167433.0, "qv": 86371325.55363, "taker_buy_qv": 46536010.68128, "taker_buy_valid": 1 }, "1663977600": { "opened": 1663977600, "o": 0.06337, "h": 0.06831, "l": 0.06239, "c": 0.0631, "v": 2594470223.0, "qv": 170902713.06413, "taker_buy_qv": 85402432.397, "taker_buy_valid": 1 }, "1664064000": { "opened": 1664064000, "o": 0.0631, "h": 0.06388, "l": 0.06004, "c": 0.06117, "v": 773373679.0, "qv": 48276106.40898, "taker_buy_qv": 22142508.82924, "taker_buy_valid": 1 }, "1664150400": { "opened": 1664150400, "o": 0.06117, "h": 0.06188, "l": 0.05972, "c": 0.06113, "v": 586568692.0, "qv": 35756992.15055, "taker_buy_qv": 16882578.71068, "taker_buy_valid": 1 }, "1664236800": { "opened": 1664236800, "o": 0.06112, "h": 0.06307, "l": 0.05973, "c": 0.06048, "v": 580177161.0, "qv": 35773053.65668, "taker_buy_qv": 17395536.27048, "taker_buy_valid": 1 }, "1664323200": { "opened": 1664323200, "o": 0.0605, "h": 0.06113, "l": 0.05848, "c": 0.06051, "v": 501123807.0, "qv": 30036516.5545, "taker_buy_qv": 14122389.4844, "taker_buy_valid": 1 }, "1664409600": { "opened": 1664409600, "o": 0.06051, "h": 0.06108, "l": 0.05927, "c": 0.06086, "v": 399104883.0, "qv": 24049395.58313, "taker_buy_qv": 11502618.56177, "taker_buy_valid": 1 }, "1664496000": { "opened": 1664496000, "o": 0.06088, "h": 0.06228, "l": 0.05954, "c": 0.06167, "v": 685383674.0, "qv": 41664780.96731, "taker_buy_qv": 20446900.68882, "taker_buy_valid": 1 }, "1664582400": { "opened": 1664582400, "o": 0.06168, "h": 0.06316, "l": 0.06025, "c": 0.06059, "v": 716678180.0, "qv": 44059482.24182, "taker_buy_qv": 20581461.12235, "taker_buy_valid": 1 }, "1664668800": { "opened": 1664668800, "o": 0.0606, "h": 0.06096, "l": 0.0588, "c": 0.05927, "v": 337873392.0, "qv": 20272146.94784, "taker_buy_qv": 9808284.19857, "taker_buy_valid": 1 }, "1664755200": { "opened": 1664755200, "o": 0.05926, "h": 0.06058, "l": 0.05879, "c": 0.06034, "v": 317408954.0, "qv": 19020021.38669, "taker_buy_qv": 9816122.09951, "taker_buy_valid": 1 }, "1664841600": { "opened": 1664841600, "o": 0.06033, "h": 0.06645, "l": 0.05994, "c": 0.06584, "v": 1976517731.0, "qv": 126403288.6458, "taker_buy_qv": 65550608.81463, "taker_buy_valid": 1 }, "1664928000": { "opened": 1664928000, "o": 0.06584, "h": 0.06687, "l": 0.06262, "c": 0.06478, "v": 1259186373.0, "qv": 81341592.85263, "taker_buy_qv": 40480357.42891, "taker_buy_valid": 1 }, "1665014400": { "opened": 1665014400, "o": 0.06479, "h": 0.06686, "l": 0.06279, "c": 0.06345, "v": 685939526.0, "qv": 44477017.14141, "taker_buy_qv": 21836911.67965, "taker_buy_valid": 1 }, "1665100800": { "opened": 1665100800, "o": 0.06345, "h": 0.06383, "l": 0.06124, "c": 0.06235, "v": 500880550.0, "qv": 31312992.836, "taker_buy_qv": 14933494.34246, "taker_buy_valid": 1 }, "1665187200": { "opened": 1665187200, "o": 0.06237, "h": 0.06268, "l": 0.06118, "c": 0.06165, "v": 230874372.0, "qv": 14343832.54382, "taker_buy_qv": 6471543.04911, "taker_buy_valid": 1 }, "1665273600": { "opened": 1665273600, "o": 0.06164, "h": 0.0624, "l": 0.06116, "c": 0.06212, "v": 226968934.0, "qv": 14029368.68017, "taker_buy_qv": 6915398.48824, "taker_buy_valid": 1 }, "1665360000": { "opened": 1665360000, "o": 0.0621, "h": 0.0625, "l": 0.0592, "c": 0.05938, "v": 386782574.0, "qv": 23509791.67939, "taker_buy_qv": 10425045.74065, "taker_buy_valid": 1 }, "1665446400": { "opened": 1665446400, "o": 0.05938, "h": 0.06099, "l": 0.0575, "c": 0.06025, "v": 478062235.0, "qv": 28383618.84857, "taker_buy_qv": 13603634.77628, "taker_buy_valid": 1 }, "1665532800": { "opened": 1665532800, "o": 0.06025, "h": 0.06099, "l": 0.05927, "c": 0.05981, "v": 252208137.0, "qv": 15156606.6674, "taker_buy_qv": 7548500.64914, "taker_buy_valid": 1 }, "1665619200": { "opened": 1665619200, "o": 0.05979, "h": 0.06024, "l": 0.05509, "c": 0.05965, "v": 761866013.0, "qv": 44151859.8439, "taker_buy_qv": 21536098.25189, "taker_buy_valid": 1 }, "1665705600": { "opened": 1665705600, "o": 0.05964, "h": 0.06103, "l": 0.05809, "c": 0.05866, "v": 327532810.0, "qv": 19607691.71104, "taker_buy_qv": 9319061.74693, "taker_buy_valid": 1 }, "1665792000": { "opened": 1665792000, "o": 0.05865, "h": 0.05978, "l": 0.05797, "c": 0.05857, "v": 249335168.0, "qv": 14666740.85068, "taker_buy_qv": 6981749.76582, "taker_buy_valid": 1 }, "1665878400": { "opened": 1665878400, "o": 0.05857, "h": 0.05946, "l": 0.05847, "c": 0.05891, "v": 160481253.0, "qv": 9462727.56161, "taker_buy_qv": 4505123.8661, "taker_buy_valid": 1 }, "1665964800": { "opened": 1665964800, "o": 0.0589, "h": 0.06017, "l": 0.05854, "c": 0.05998, "v": 194737870.0, "qv": 11577811.77047, "taker_buy_qv": 6228208.05682, "taker_buy_valid": 1 }, "1666051200": { "opened": 1666051200, "o": 0.05997, "h": 0.06116, "l": 0.05854, "c": 0.05976, "v": 351446283.0, "qv": 20960813.99784, "taker_buy_qv": 10475027.72507, "taker_buy_valid": 1 }, "1666137600": { "opened": 1666137600, "o": 0.05975, "h": 0.0608, "l": 0.05821, "c": 0.05868, "v": 458718503.0, "qv": 27312151.22634, "taker_buy_qv": 13930707.61416, "taker_buy_valid": 1 }, "1666224000": { "opened": 1666224000, "o": 0.05868, "h": 0.06037, "l": 0.05823, "c": 0.05942, "v": 340532633.0, "qv": 20302196.85916, "taker_buy_qv": 9876317.70022, "taker_buy_valid": 1 }, "1666310400": { "opened": 1666310400, "o": 0.05942, "h": 0.05951, "l": 0.05709, "c": 0.05933, "v": 287377970.0, "qv": 16820454.62145, "taker_buy_qv": 8057672.2807, "taker_buy_valid": 1 }, "1666396800": { "opened": 1666396800, "o": 0.05933, "h": 0.0599, "l": 0.0591, "c": 0.05968, "v": 198858373.0, "qv": 11826382.24416, "taker_buy_qv": 6592551.33244, "taker_buy_valid": 1 }, "1666483200": { "opened": 1666483200, "o": 0.05969, "h": 0.0605, "l": 0.05865, "c": 0.06038, "v": 249563654.0, "qv": 14889542.95298, "taker_buy_qv": 8078754.91177, "taker_buy_valid": 1 }, "1666569600": { "opened": 1666569600, "o": 0.06038, "h": 0.06092, "l": 0.05866, "c": 0.05945, "v": 344276898.0, "qv": 20517881.69431, "taker_buy_qv": 9959898.90397, "taker_buy_valid": 1 }, "1666656000": { "opened": 1666656000, "o": 0.05944, "h": 0.06428, "l": 0.05913, "c": 0.06305, "v": 1024580884.0, "qv": 63512078.12967, "taker_buy_qv": 33171160.96058, "taker_buy_valid": 1 }, "1666742400": { "opened": 1666742400, "o": 0.06304, "h": 0.07361, "l": 0.0626, "c": 0.07265, "v": 2893785380.0, "qv": 198449308.69507, "taker_buy_qv": 103531684.74909, "taker_buy_valid": 1 }, "1666828800": { "opened": 1666828800, "o": 0.07265, "h": 0.08552, "l": 0.07172, "c": 0.07689, "v": 5263995288.0, "qv": 410779648.60063, "taker_buy_qv": 206468809.62349, "taker_buy_valid": 1 }, "1666915200": { "opened": 1666915200, "o": 0.07686, "h": 0.08849, "l": 0.0725, "c": 0.08387, "v": 6297011393.0, "qv": 510559448.88093, "taker_buy_qv": 251083759.33403, "taker_buy_valid": 1 }, "1667001600": { "opened": 1667001600, "o": 0.08387, "h": 0.1515, "l": 0.08285, "c": 0.12176, "v": 15308814618.0, "qv": 1798336067.34029, "taker_buy_qv": 911002436.24032, "taker_buy_valid": 1 }, "1667088000": { "opened": 1667088000, "o": 0.12176, "h": 0.1435, "l": 0.11122, "c": 0.11773, "v": 9155956957.0, "qv": 1141170407.6575, "taker_buy_qv": 577365913.02931, "taker_buy_valid": 1 }, "1667174400": { "opened": 1667174400, "o": 0.11774, "h": 0.1318, "l": 0.11373, "c": 0.12686, "v": 7416828751.0, "qv": 911376670.59762, "taker_buy_qv": 457036814.53182, "taker_buy_valid": 1 }, "1667260800": { "opened": 1667260800, "o": 0.12685, "h": 0.15893, "l": 0.12448, "c": 0.14211, "v": 9951558350.0, "qv": 1411667775.59788, "taker_buy_qv": 724545754.93101, "taker_buy_valid": 1 }, "1667347200": { "opened": 1667347200, "o": 0.14211, "h": 0.148, "l": 0.122, "c": 0.12765, "v": 6438544218.0, "qv": 867245133.93269, "taker_buy_qv": 418265266.01538, "taker_buy_valid": 1 }, "1667433600": { "opened": 1667433600, "o": 0.12766, "h": 0.13699, "l": 0.12, "c": 0.12262, "v": 3814668576.0, "qv": 496730355.76447, "taker_buy_qv": 248249509.22591, "taker_buy_valid": 1 }, "1667520000": { "opened": 1667520000, "o": 0.12262, "h": 0.12915, "l": 0.11552, "c": 0.12613, "v": 4491405373.0, "qv": 548496239.72487, "taker_buy_qv": 269446766.66689, "taker_buy_valid": 1 }, "1667606400": { "opened": 1667606400, "o": 0.12612, "h": 0.136, "l": 0.12013, "c": 0.12445, "v": 2575911841.0, "qv": 331281649.24698, "taker_buy_qv": 163337339.12877, "taker_buy_valid": 1 }, "1667692800": { "opened": 1667692800, "o": 0.12444, "h": 0.1277, "l": 0.11183, "c": 0.11477, "v": 1828089235.0, "qv": 221758203.0087, "taker_buy_qv": 107177560.68917, "taker_buy_valid": 1 }, "1667779200": { "opened": 1667779200, "o": 0.11477, "h": 0.11908, "l": 0.10717, "c": 0.11123, "v": 1960584662.0, "qv": 225174032.74715, "taker_buy_qv": 111028068.37709, "taker_buy_valid": 1 }, "1667865600": { "opened": 1667865600, "o": 0.11124, "h": 0.113, "l": 0.0777, "c": 0.08827, "v": 6869827495.0, "qv": 670413319.38954, "taker_buy_qv": 321696094.83639, "taker_buy_valid": 1 }, "1667952000": { "opened": 1667952000, "o": 0.08827, "h": 0.09219, "l": 0.07053, "c": 0.0745, "v": 5778334733.0, "qv": 480982925.20811, "taker_buy_qv": 227921692.59247, "taker_buy_valid": 1 }, "1668038400": { "opened": 1668038400, "o": 0.07452, "h": 0.09461, "l": 0.07306, "c": 0.08978, "v": 4922943119.0, "qv": 417803493.34345, "taker_buy_qv": 201418565.84329, "taker_buy_valid": 1 }, "1668124800": { "opened": 1668124800, "o": 0.08976, "h": 0.09355, "l": 0.08001, "c": 0.08509, "v": 2597129664.0, "qv": 221816642.55829, "taker_buy_qv": 112485220.67706, "taker_buy_valid": 1 }, "1668211200": { "opened": 1668211200, "o": 0.08511, "h": 0.0952, "l": 0.07845, "c": 0.08815, "v": 3871215593.0, "qv": 343823332.72233, "taker_buy_qv": 171423512.62352, "taker_buy_valid": 1 }, "1668297600": { "opened": 1668297600, "o": 0.08814, "h": 0.09157, "l": 0.08269, "c": 0.08495, "v": 2193482956.0, "qv": 191097547.85205, "taker_buy_qv": 97751660.62878, "taker_buy_valid": 1 }, "1668384000": { "opened": 1668384000, "o": 0.08496, "h": 0.0915, "l": 0.07917, "c": 0.08595, "v": 2525683803.0, "qv": 215477469.71021, "taker_buy_qv": 104330606.48664, "taker_buy_valid": 1 }, "1668470400": { "opened": 1668470400, "o": 0.08594, "h": 0.0895, "l": 0.0847, "c": 0.08706, "v": 1318756115.0, "qv": 114993655.98584, "taker_buy_qv": 56008044.31565, "taker_buy_valid": 1 }, "1668556800": { "opened": 1668556800, "o": 0.08705, "h": 0.09121, "l": 0.08338, "c": 0.08548, "v": 1621532204.0, "qv": 141081880.99413, "taker_buy_qv": 71962474.57713, "taker_buy_valid": 1 }, "1668643200": { "opened": 1668643200, "o": 0.08549, "h": 0.08729, "l": 0.08233, "c": 0.08467, "v": 1133495442.0, "qv": 96129101.7608, "taker_buy_qv": 44806944.7249, "taker_buy_valid": 1 }, "1668729600": { "opened": 1668729600, "o": 0.08467, "h": 0.08679, "l": 0.08363, "c": 0.08474, "v": 818587592.0, "qv": 69702485.03383, "taker_buy_qv": 33758939.25914, "taker_buy_valid": 1 }, "1668816000": { "opened": 1668816000, "o": 0.08474, "h": 0.085, "l": 0.08303, "c": 0.08455, "v": 489697622.0, "qv": 41155367.50098, "taker_buy_qv": 21113719.93053, "taker_buy_valid": 1 }, "1668902400": { "opened": 1668902400, "o": 0.08455, "h": 0.08584, "l": 0.07633, "c": 0.07703, "v": 1168377788.0, "qv": 95094290.32851, "taker_buy_qv": 44052031.21609, "taker_buy_valid": 1 }, "1668988800": { "opened": 1668988800, "o": 0.07705, "h": 0.07738, "l": 0.07131, "c": 0.07466, "v": 1869844515.0, "qv": 140422752.99603, "taker_buy_qv": 71008560.70986, "taker_buy_valid": 1 }, "1669075200": { "opened": 1669075200, "o": 0.07466, "h": 0.0797, "l": 0.07307, "c": 0.07876, "v": 1448103545.0, "qv": 110246289.20831, "taker_buy_qv": 56089206.3729, "taker_buy_valid": 1 }, "1669161600": { "opened": 1669161600, "o": 0.07877, "h": 0.08354, "l": 0.07779, "c": 0.08197, "v": 1258795497.0, "qv": 101965278.21921, "taker_buy_qv": 51268885.78443, "taker_buy_valid": 1 }, "1669248000": { "opened": 1669248000, "o": 0.08197, "h": 0.08434, "l": 0.08013, "c": 0.08146, "v": 739233520.0, "qv": 60581917.57296, "taker_buy_qv": 30612185.66708, "taker_buy_valid": 1 }, "1669334400": { "opened": 1669334400, "o": 0.08146, "h": 0.09191, "l": 0.08053, "c": 0.0895, "v": 2497331251.0, "qv": 217699207.77863, "taker_buy_qv": 112232304.91048, "taker_buy_valid": 1 }, "1669420800": { "opened": 1669420800, "o": 0.0895, "h": 0.09558, "l": 0.08712, "c": 0.08893, "v": 1914481802.0, "qv": 176393357.21232, "taker_buy_qv": 88848381.76551, "taker_buy_valid": 1 }, "1669507200": { "opened": 1669507200, "o": 0.08892, "h": 0.108, "l": 0.0888, "c": 0.09868, "v": 4273685671.0, "qv": 430213172.47513, "taker_buy_qv": 219753061.14549, "taker_buy_valid": 1 }, "1669593600": { "opened": 1669593600, "o": 0.0987, "h": 0.09975, "l": 0.09056, "c": 0.09513, "v": 3340654160.0, "qv": 317224474.07536, "taker_buy_qv": 149588198.43526, "taker_buy_valid": 1 }, "1669680000": { "opened": 1669680000, "o": 0.09512, "h": 0.10524, "l": 0.0936, "c": 0.10146, "v": 2909789625.0, "qv": 296193400.37081, "taker_buy_qv": 152839294.0012, "taker_buy_valid": 1 }, "1669766400": { "opened": 1669766400, "o": 0.10146, "h": 0.11, "l": 0.09937, "c": 0.10677, "v": 2791151929.0, "qv": 294206244.43044, "taker_buy_qv": 146218679.33962, "taker_buy_valid": 1 }, "1669852800": { "opened": 1669852800, "o": 0.10676, "h": 0.10777, "l": 0.10025, "c": 0.10175, "v": 1927610473.0, "qv": 199176726.01191, "taker_buy_qv": 101243013.35341, "taker_buy_valid": 1 }, "1669939200": { "opened": 1669939200, "o": 0.10175, "h": 0.1036, "l": 0.09665, "c": 0.1021, "v": 1560905751.0, "qv": 155121388.51512, "taker_buy_qv": 76250756.82424, "taker_buy_valid": 1 }, "1670025600": { "opened": 1670025600, "o": 0.1021, "h": 0.10319, "l": 0.09808, "c": 0.0997, "v": 1356635083.0, "qv": 136598012.62243, "taker_buy_qv": 68116301.24798, "taker_buy_valid": 1 }, "1670112000": { "opened": 1670112000, "o": 0.0997, "h": 0.10575, "l": 0.09954, "c": 0.10406, "v": 1609965913.0, "qv": 166423671.45887, "taker_buy_qv": 85172176.3831, "taker_buy_valid": 1 }, "1670198400": { "opened": 1670198400, "o": 0.10405, "h": 0.11192, "l": 0.09922, "c": 0.10149, "v": 2106903673.0, "qv": 221556898.96696, "taker_buy_qv": 111160984.04651, "taker_buy_valid": 1 }, "1670284800": { "opened": 1670284800, "o": 0.10149, "h": 0.10276, "l": 0.09802, "c": 0.10019, "v": 1145270821.0, "qv": 114900368.09738, "taker_buy_qv": 54821263.12576, "taker_buy_valid": 1 }, "1670371200": { "opened": 1670371200, "o": 0.1002, "h": 0.1012, "l": 0.09269, "c": 0.09575, "v": 1404880230.0, "qv": 135777757.3463, "taker_buy_qv": 64424617.12825, "taker_buy_valid": 1 }, "1670457600": { "opened": 1670457600, "o": 0.09575, "h": 0.09918, "l": 0.09459, "c": 0.09847, "v": 1031574520.0, "qv": 99729660.18012, "taker_buy_qv": 50745570.74347, "taker_buy_valid": 1 }, "1670544000": { "opened": 1670544000, "o": 0.09847, "h": 0.09945, "l": 0.09561, "c": 0.0967, "v": 956187442.0, "qv": 93229229.67496, "taker_buy_qv": 47348244.36181, "taker_buy_valid": 1 }, "1670630400": { "opened": 1670630400, "o": 0.0967, "h": 0.09743, "l": 0.09603, "c": 0.09632, "v": 429034730.0, "qv": 41524436.31136, "taker_buy_qv": 19981945.19845, "taker_buy_valid": 1 }, "1670716800": { "opened": 1670716800, "o": 0.09632, "h": 0.09715, "l": 0.09161, "c": 0.09266, "v": 627479341.0, "qv": 59688866.9125, "taker_buy_qv": 29072658.76744, "taker_buy_valid": 1 }, "1670803200": { "opened": 1670803200, "o": 0.09266, "h": 0.093, "l": 0.08471, "c": 0.09029, "v": 1940139927.0, "qv": 171806896.99201, "taker_buy_qv": 79254900.59678, "taker_buy_valid": 1 }, "1670889600": { "opened": 1670889600, "o": 0.09029, "h": 0.09555, "l": 0.08691, "c": 0.09105, "v": 1698390609.0, "qv": 154313618.19646, "taker_buy_qv": 75205251.00156, "taker_buy_valid": 1 }, "1670976000": { "opened": 1670976000, "o": 0.09105, "h": 0.09247, "l": 0.087, "c": 0.08824, "v": 1247687146.0, "qv": 112504453.05171, "taker_buy_qv": 52535274.96578, "taker_buy_valid": 1 }, "1671062400": { "opened": 1671062400, "o": 0.08825, "h": 0.0888, "l": 0.08402, "c": 0.08485, "v": 899180340.0, "qv": 77891926.4349, "taker_buy_qv": 35294168.34382, "taker_buy_valid": 1 }, "1671148800": { "opened": 1671148800, "o": 0.08483, "h": 0.08682, "l": 0.07391, "c": 0.07569, "v": 1755203327.0, "qv": 141133921.67248, "taker_buy_qv": 67489797.71046, "taker_buy_valid": 1 }, "1671235200": { "opened": 1671235200, "o": 0.07569, "h": 0.07949, "l": 0.07552, "c": 0.07919, "v": 1337164978.0, "qv": 103394811.7583, "taker_buy_qv": 47999849.96085, "taker_buy_valid": 1 }, "1671321600": { "opened": 1671321600, "o": 0.07918, "h": 0.08005, "l": 0.07759, "c": 0.07847, "v": 630900319.0, "qv": 49712793.28122, "taker_buy_qv": 24264125.54574, "taker_buy_valid": 1 }, "1671408000": { "opened": 1671408000, "o": 0.07846, "h": 0.07951, "l": 0.06997, "c": 0.07133, "v": 1529698798.0, "qv": 114327112.53758, "taker_buy_qv": 52778215.03326, "taker_buy_valid": 1 }, "1671494400": { "opened": 1671494400, "o": 0.07133, "h": 0.07566, "l": 0.07101, "c": 0.07483, "v": 1127168971.0, "qv": 83335354.79225, "taker_buy_qv": 40349367.9786, "taker_buy_valid": 1 }, "1671580800": { "opened": 1671580800, "o": 0.07483, "h": 0.07502, "l": 0.07131, "c": 0.07374, "v": 912809062.0, "qv": 66736940.20681, "taker_buy_qv": 31939453.33307, "taker_buy_valid": 1 }, "1671667200": { "opened": 1671667200, "o": 0.07369, "h": 0.07783, "l": 0.07327, "c": 0.07685, "v": 1485392938.0, "qv": 112352367.36552, "taker_buy_qv": 56355526.32773, "taker_buy_valid": 1 }, "1671753600": { "opened": 1671753600, "o": 0.07687, "h": 0.07904, "l": 0.07616, "c": 0.07721, "v": 1022963248.0, "qv": 79365850.01985, "taker_buy_qv": 41067423.12471, "taker_buy_valid": 1 }, "1671840000": { "opened": 1671840000, "o": 0.07721, "h": 0.07814, "l": 0.07661, "c": 0.07752, "v": 360306517.0, "qv": 27873485.87155, "taker_buy_qv": 13193519.72409, "taker_buy_valid": 1 }, "1671926400": { "opened": 1671926400, "o": 0.07751, "h": 0.07765, "l": 0.0732, "c": 0.07598, "v": 1157436298.0, "qv": 87372540.41167, "taker_buy_qv": 41808615.83347, "taker_buy_valid": 1 }, "1672012800": { "opened": 1672012800, "o": 0.07599, "h": 0.07664, "l": 0.07421, "c": 0.07568, "v": 648289873.0, "qv": 48977931.09659, "taker_buy_qv": 24423876.36717, "taker_buy_valid": 1 }, "1672099200": { "opened": 1672099200, "o": 0.07569, "h": 0.07616, "l": 0.07256, "c": 0.07372, "v": 706850540.0, "qv": 52536508.22954, "taker_buy_qv": 25236820.47792, "taker_buy_valid": 1 }, "1672185600": { "opened": 1672185600, "o": 0.07372, "h": 0.07391, "l": 0.06921, "c": 0.0704, "v": 1500166937.0, "qv": 106932054.13658, "taker_buy_qv": 50686324.35619, "taker_buy_valid": 1 }, "1672272000": { "opened": 1672272000, "o": 0.07039, "h": 0.07162, "l": 0.06925, "c": 0.07094, "v": 772145313.0, "qv": 54482042.05149, "taker_buy_qv": 26598001.19114, "taker_buy_valid": 1 }, "1672358400": { "opened": 1672358400, "o": 0.07093, "h": 0.07145, "l": 0.06581, "c": 0.0684, "v": 1196523595.0, "qv": 81700730.80863, "taker_buy_qv": 38962411.81754, "taker_buy_valid": 1 }, "1672444800": { "opened": 1672444800, "o": 0.0684, "h": 0.07137, "l": 0.06796, "c": 0.07025, "v": 731983708.0, "qv": 51145861.98305, "taker_buy_qv": 25625746.95136, "taker_buy_valid": 1 }, "1672531200": { "opened": 1672531200, "o": 0.07024, "h": 0.07087, "l": 0.06906, "c": 0.07024, "v": 446408160.0, "qv": 31186485.64412, "taker_buy_qv": 15706931.21878, "taker_buy_valid": 1 }, "1672617600": { "opened": 1672617600, "o": 0.07023, "h": 0.07374, "l": 0.06906, "c": 0.0714, "v": 1115176285.0, "qv": 79799258.83904, "taker_buy_qv": 41386949.90308, "taker_buy_valid": 1 }, "1672704000": { "opened": 1672704000, "o": 0.07138, "h": 0.07231, "l": 0.06943, "c": 0.07049, "v": 732706343.0, "qv": 51978935.55988, "taker_buy_qv": 24753219.0697, "taker_buy_valid": 1 }, "1672790400": { "opened": 1672790400, "o": 0.07049, "h": 0.07362, "l": 0.07019, "c": 0.07311, "v": 790550617.0, "qv": 57052787.85042, "taker_buy_qv": 28784932.45945, "taker_buy_valid": 1 }, "1672876800": { "opened": 1672876800, "o": 0.0731, "h": 0.07529, "l": 0.07035, "c": 0.07152, "v": 1201528327.0, "qv": 87922505.89879, "taker_buy_qv": 43767117.3812, "taker_buy_valid": 1 }, "1672963200": { "opened": 1672963200, "o": 0.07151, "h": 0.07281, "l": 0.0695, "c": 0.07241, "v": 906514550.0, "qv": 64536126.24467, "taker_buy_qv": 31492266.22127, "taker_buy_valid": 1 }, "1673049600": { "opened": 1673049600, "o": 0.07242, "h": 0.07305, "l": 0.07167, "c": 0.07219, "v": 438575312.0, "qv": 31694590.38024, "taker_buy_qv": 16023088.32122, "taker_buy_valid": 1 }, "1673136000": { "opened": 1673136000, "o": 0.07219, "h": 0.07399, "l": 0.07121, "c": 0.07363, "v": 699742440.0, "qv": 50605705.69885, "taker_buy_qv": 26470430.48634, "taker_buy_valid": 1 }, "1673222400": { "opened": 1673222400, "o": 0.07362, "h": 0.07963, "l": 0.07293, "c": 0.07566, "v": 2439547755.0, "qv": 186972351.65935, "taker_buy_qv": 95586994.61649, "taker_buy_valid": 1 }, "1673308800": { "opened": 1673308800, "o": 0.07565, "h": 0.0779, "l": 0.07372, "c": 0.07782, "v": 1467632421.0, "qv": 112062301.6517, "taker_buy_qv": 56138494.0547, "taker_buy_valid": 1 }, "1673395200": { "opened": 1673395200, "o": 0.07782, "h": 0.07856, "l": 0.07468, "c": 0.07814, "v": 1121053232.0, "qv": 85960944.22423, "taker_buy_qv": 43422249.74926, "taker_buy_valid": 1 }, "1673481600": { "opened": 1673481600, "o": 0.07816, "h": 0.08127, "l": 0.07514, "c": 0.08025, "v": 1968905283.0, "qv": 155346645.66129, "taker_buy_qv": 78098900.2122, "taker_buy_valid": 1 }, "1673568000": { "opened": 1673568000, "o": 0.08025, "h": 0.0852, "l": 0.07854, "c": 0.0845, "v": 1429185415.0, "qv": 115752595.68956, "taker_buy_qv": 59744435.94203, "taker_buy_valid": 1 }, "1673654400": { "opened": 1673654400, "o": 0.08449, "h": 0.09267, "l": 0.0825, "c": 0.08729, "v": 2545072024.0, "qv": 222512084.13494, "taker_buy_qv": 110430732.71528, "taker_buy_valid": 1 }, "1673740800": { "opened": 1673740800, "o": 0.08729, "h": 0.08794, "l": 0.08281, "c": 0.08608, "v": 1138888071.0, "qv": 96754312.05574, "taker_buy_qv": 47399907.64397, "taker_buy_valid": 1 }, "1673827200": { "opened": 1673827200, "o": 0.08607, "h": 0.08833, "l": 0.08155, "c": 0.08368, "v": 1287934489.0, "qv": 109522663.45943, "taker_buy_qv": 53582395.82446, "taker_buy_valid": 1 }, "1673913600": { "opened": 1673913600, "o": 0.08369, "h": 0.08505, "l": 0.08194, "c": 0.08285, "v": 756342910.0, "qv": 63352297.83481, "taker_buy_qv": 32589229.83846, "taker_buy_valid": 1 }, "1674000000": { "opened": 1674000000, "o": 0.08286, "h": 0.08976, "l": 0.0778, "c": 0.08, "v": 2493642731.0, "qv": 211395207.84248, "taker_buy_qv": 104243914.14996, "taker_buy_valid": 1 }, "1674086400": { "opened": 1674086400, "o": 0.08, "h": 0.08218, "l": 0.07971, "c": 0.08161, "v": 691282040.0, "qv": 55964579.6094, "taker_buy_qv": 26688515.98982, "taker_buy_valid": 1 }, "1674172800": { "opened": 1674172800, "o": 0.08159, "h": 0.087, "l": 0.0806, "c": 0.08617, "v": 918640712.0, "qv": 76449430.40969, "taker_buy_qv": 39878573.42316, "taker_buy_valid": 1 }, "1674259200": { "opened": 1674259200, "o": 0.08616, "h": 0.08913, "l": 0.0837, "c": 0.08467, "v": 1633128413.0, "qv": 141751024.85559, "taker_buy_qv": 69328743.51145, "taker_buy_valid": 1 }, "1674345600": { "opened": 1674345600, "o": 0.08468, "h": 0.09343, "l": 0.08432, "c": 0.08824, "v": 1738503746.0, "qv": 154544824.96444, "taker_buy_qv": 75638047.99554, "taker_buy_valid": 1 }, "1674432000": { "opened": 1674432000, "o": 0.08822, "h": 0.09151, "l": 0.08621, "c": 0.08851, "v": 1434286413.0, "qv": 127519821.96884, "taker_buy_qv": 63341059.78706, "taker_buy_valid": 1 }, "1674518400": { "opened": 1674518400, "o": 0.08851, "h": 0.0908, "l": 0.0821, "c": 0.08392, "v": 1125073702.0, "qv": 98857383.52138, "taker_buy_qv": 46652800.66657, "taker_buy_valid": 1 }, "1674604800": { "opened": 1674604800, "o": 0.08392, "h": 0.08818, "l": 0.08165, "c": 0.08654, "v": 1051938532.0, "qv": 89023124.93685, "taker_buy_qv": 43898809.42582, "taker_buy_valid": 1 }, "1674691200": { "opened": 1674691200, "o": 0.08655, "h": 0.08771, "l": 0.08451, "c": 0.08633, "v": 798277511.0, "qv": 68849219.36763, "taker_buy_qv": 33448064.8775, "taker_buy_valid": 1 }, "1674777600": { "opened": 1674777600, "o": 0.08634, "h": 0.088, "l": 0.08352, "c": 0.08723, "v": 754008754.0, "qv": 64748605.57932, "taker_buy_qv": 31919086.47357, "taker_buy_valid": 1 }, "1674864000": { "opened": 1674864000, "o": 0.08723, "h": 0.09381, "l": 0.08671, "c": 0.08773, "v": 1403207343.0, "qv": 125749168.1936, "taker_buy_qv": 64135191.32418, "taker_buy_valid": 1 }, "1674950400": { "opened": 1674950400, "o": 0.08773, "h": 0.09102, "l": 0.08725, "c": 0.09009, "v": 1040667224.0, "qv": 93296963.54751, "taker_buy_qv": 45084876.39418, "taker_buy_valid": 1 }, "1675036800": { "opened": 1675036800, "o": 0.09009, "h": 0.09286, "l": 0.0845, "c": 0.08837, "v": 1972615630.0, "qv": 173498545.0761, "taker_buy_qv": 86148870.99031, "taker_buy_valid": 1 }, "1675123200": { "opened": 1675123200, "o": 0.08833, "h": 0.09867, "l": 0.08822, "c": 0.09612, "v": 3424868562.0, "qv": 320351628.1616, "taker_buy_qv": 162459255.89232, "taker_buy_valid": 1 }, "1675209600": { "opened": 1675209600, "o": 0.09613, "h": 0.09717, "l": 0.08812, "c": 0.09403, "v": 2518388790.0, "qv": 232047408.39588, "taker_buy_qv": 112029449.57297, "taker_buy_valid": 1 }, "1675296000": { "opened": 1675296000, "o": 0.09403, "h": 0.09594, "l": 0.09006, "c": 0.09099, "v": 1627338143.0, "qv": 151906573.29594, "taker_buy_qv": 74340833.83195, "taker_buy_valid": 1 }, "1675382400": { "opened": 1675382400, "o": 0.09099, "h": 0.09334, "l": 0.09025, "c": 0.09293, "v": 1151670924.0, "qv": 105797231.01273, "taker_buy_qv": 53578146.27229, "taker_buy_valid": 1 }, "1675468800": { "opened": 1675468800, "o": 0.09293, "h": 0.0998, "l": 0.0925, "c": 0.09567, "v": 2334550634.0, "qv": 224027690.67981, "taker_buy_qv": 113176260.90922, "taker_buy_valid": 1 }, "1675555200": { "opened": 1675555200, "o": 0.09567, "h": 0.097, "l": 0.09042, "c": 0.09203, "v": 1602924250.0, "qv": 149908407.08889, "taker_buy_qv": 71913596.68245, "taker_buy_valid": 1 }, "1675641600": { "opened": 1675641600, "o": 0.09203, "h": 0.09329, "l": 0.0885, "c": 0.08955, "v": 969968684.0, "qv": 88589762.69373, "taker_buy_qv": 41269214.75729, "taker_buy_valid": 1 }, "1675728000": { "opened": 1675728000, "o": 0.08956, "h": 0.09274, "l": 0.0894, "c": 0.09253, "v": 846234202.0, "qv": 77109347.86988, "taker_buy_qv": 36972989.64587, "taker_buy_valid": 1 }, "1675814400": { "opened": 1675814400, "o": 0.09252, "h": 0.09339, "l": 0.08842, "c": 0.09018, "v": 817449844.0, "qv": 74379602.36862, "taker_buy_qv": 36004794.99714, "taker_buy_valid": 1 }, "1675900800": { "opened": 1675900800, "o": 0.09017, "h": 0.09093, "l": 0.07878, "c": 0.08144, "v": 1673139025.0, "qv": 142361404.06135, "taker_buy_qv": 65184161.69924, "taker_buy_valid": 1 }, "1675987200": { "opened": 1675987200, "o": 0.08144, "h": 0.08305, "l": 0.07922, "c": 0.08089, "v": 1054839195.0, "qv": 86212843.91808, "taker_buy_qv": 41988717.26274, "taker_buy_valid": 1 }, "1676073600": { "opened": 1676073600, "o": 0.08087, "h": 0.08259, "l": 0.08063, "c": 0.08225, "v": 409857675.0, "qv": 33503674.85925, "taker_buy_qv": 16369498.16025, "taker_buy_valid": 1 }, "1676160000": { "opened": 1676160000, "o": 0.08226, "h": 0.08582, "l": 0.08115, "c": 0.08215, "v": 932273677.0, "qv": 77945701.92521, "taker_buy_qv": 37298370.24657, "taker_buy_valid": 1 }, "1676246400": { "opened": 1676246400, "o": 0.08217, "h": 0.08648, "l": 0.07936, "c": 0.08209, "v": 1742593714.0, "qv": 143487770.81344, "taker_buy_qv": 70655675.5155, "taker_buy_valid": 1 }, "1676332800": { "opened": 1676332800, "o": 0.08209, "h": 0.08371, "l": 0.08002, "c": 0.0836, "v": 785765214.0, "qv": 64655649.89362, "taker_buy_qv": 33450731.27005, "taker_buy_valid": 1 }, "1676419200": { "opened": 1676419200, "o": 0.0836, "h": 0.08961, "l": 0.08265, "c": 0.08928, "v": 1906740485.0, "qv": 164949294.3783, "taker_buy_qv": 85515438.80944, "taker_buy_valid": 1 }, "1676505600": { "opened": 1676505600, "o": 0.08927, "h": 0.09199, "l": 0.08468, "c": 0.08489, "v": 1730290902.0, "qv": 153466131.89796, "taker_buy_qv": 78426613.62316, "taker_buy_valid": 1 }, "1676592000": { "opened": 1676592000, "o": 0.08489, "h": 0.08851, "l": 0.0843, "c": 0.08771, "v": 778220031.0, "qv": 67464093.70005, "taker_buy_qv": 33199519.58282, "taker_buy_valid": 1 }, "1676678400": { "opened": 1676678400, "o": 0.08771, "h": 0.09049, "l": 0.08675, "c": 0.08882, "v": 741187928.0, "qv": 65484108.61835, "taker_buy_qv": 31367249.65536, "taker_buy_valid": 1 }, "1676764800": { "opened": 1676764800, "o": 0.08882, "h": 0.09, "l": 0.08559, "c": 0.08697, "v": 933849140.0, "qv": 82306169.70701, "taker_buy_qv": 39627957.87158, "taker_buy_valid": 1 }, "1676851200": { "opened": 1676851200, "o": 0.08698, "h": 0.08875, "l": 0.08513, "c": 0.08829, "v": 774767125.0, "qv": 68018886.37176, "taker_buy_qv": 34635790.23435, "taker_buy_valid": 1 }, "1676937600": { "opened": 1676937600, "o": 0.08829, "h": 0.08884, "l": 0.08429, "c": 0.08546, "v": 984199238.0, "qv": 85232827.50392, "taker_buy_qv": 39978722.05099, "taker_buy_valid": 1 }, "1677024000": { "opened": 1677024000, "o": 0.08546, "h": 0.08882, "l": 0.08286, "c": 0.0855, "v": 1754704513.0, "qv": 149908952.30165, "taker_buy_qv": 73670022.07185, "taker_buy_valid": 1 }, "1677110400": { "opened": 1677110400, "o": 0.0855, "h": 0.08642, "l": 0.0835, "c": 0.08425, "v": 708234194.0, "qv": 60199078.9712, "taker_buy_qv": 30408658.70937, "taker_buy_valid": 1 }, "1677196800": { "opened": 1677196800, "o": 0.08424, "h": 0.08499, "l": 0.07922, "c": 0.08092, "v": 1006076322.0, "qv": 82530619.10414, "taker_buy_qv": 37160357.55413, "taker_buy_valid": 1 }, "1677283200": { "opened": 1677283200, "o": 0.08091, "h": 0.08216, "l": 0.07836, "c": 0.08075, "v": 671481093.0, "qv": 54081162.09407, "taker_buy_qv": 26052138.81215, "taker_buy_valid": 1 }, "1677369600": { "opened": 1677369600, "o": 0.08075, "h": 0.08264, "l": 0.08041, "c": 0.08216, "v": 375150914.0, "qv": 30560244.62016, "taker_buy_qv": 16338890.12267, "taker_buy_valid": 1 }, "1677456000": { "opened": 1677456000, "o": 0.08217, "h": 0.08231, "l": 0.07992, "c": 0.08136, "v": 535217985.0, "qv": 43460355.71943, "taker_buy_qv": 21192442.34138, "taker_buy_valid": 1 }, "1677542400": { "opened": 1677542400, "o": 0.08136, "h": 0.08312, "l": 0.0799, "c": 0.08085, "v": 782956200.0, "qv": 63984919.93669, "taker_buy_qv": 31314055.08666, "taker_buy_valid": 1 }, "1677628800": { "opened": 1677628800, "o": 0.08085, "h": 0.08284, "l": 0.08023, "c": 0.08193, "v": 449680442.0, "qv": 36808992.52678, "taker_buy_qv": 19349089.34765, "taker_buy_valid": 1 }, "1677715200": { "opened": 1677715200, "o": 0.08193, "h": 0.08226, "l": 0.07959, "c": 0.08056, "v": 396580116.0, "qv": 31970325.35816, "taker_buy_qv": 15665635.50169, "taker_buy_valid": 1 }, "1677801600": { "opened": 1677801600, "o": 0.08057, "h": 0.08062, "l": 0.0732, "c": 0.07684, "v": 1391618480.0, "qv": 105146374.86489, "taker_buy_qv": 48734449.22906, "taker_buy_valid": 1 }, "1677888000": { "opened": 1677888000, "o": 0.07684, "h": 0.07727, "l": 0.07255, "c": 0.07462, "v": 646573785.0, "qv": 48320706.02664, "taker_buy_qv": 24025032.16555, "taker_buy_valid": 1 }, "1677974400": { "opened": 1677974400, "o": 0.07462, "h": 0.07612, "l": 0.07429, "c": 0.07474, "v": 473247429.0, "qv": 35616591.62325, "taker_buy_qv": 17158404.86244, "taker_buy_valid": 1 }, "1678060800": { "opened": 1678060800, "o": 0.07475, "h": 0.07515, "l": 0.07316, "c": 0.07479, "v": 601290505.0, "qv": 44598491.06599, "taker_buy_qv": 21579125.42867, "taker_buy_valid": 1 }, "1678147200": { "opened": 1678147200, "o": 0.0748, "h": 0.07597, "l": 0.07234, "c": 0.07407, "v": 715751875.0, "qv": 53134764.75956, "taker_buy_qv": 26035339.47848, "taker_buy_valid": 1 }, "1678233600": { "opened": 1678233600, "o": 0.07407, "h": 0.07432, "l": 0.07, "c": 0.07112, "v": 710430111.0, "qv": 51578068.01431, "taker_buy_qv": 24971424.4199, "taker_buy_valid": 1 }, "1678320000": { "opened": 1678320000, "o": 0.07112, "h": 0.0723, "l": 0.06393, "c": 0.06595, "v": 1514038685.0, "qv": 102992131.90937, "taker_buy_qv": 46474285.83786, "taker_buy_valid": 1 }, "1678406400": { "opened": 1678406400, "o": 0.06597, "h": 0.06618, "l": 0.06253, "c": 0.06572, "v": 1320901834.0, "qv": 85635534.72495, "taker_buy_qv": 41474797.16294, "taker_buy_valid": 1 }, "1678492800": { "opened": 1678492800, "o": 0.06572, "h": 0.06821, "l": 0.06324, "c": 0.06604, "v": 1096354085.0, "qv": 71739394.07497, "taker_buy_qv": 34986031.6417, "taker_buy_valid": 1 }, "1678579200": { "opened": 1678579200, "o": 0.06604, "h": 0.07082, "l": 0.06516, "c": 0.07051, "v": 950190978.0, "qv": 64281816.91018, "taker_buy_qv": 33536878.4322, "taker_buy_valid": 1 }, "1678665600": { "opened": 1678665600, "o": 0.07051, "h": 0.07353, "l": 0.06814, "c": 0.07279, "v": 1285142360.0, "qv": 91287481.56805, "taker_buy_qv": 46408062.44852, "taker_buy_valid": 1 }, "1678752000": { "opened": 1678752000, "o": 0.07279, "h": 0.07762, "l": 0.07108, "c": 0.07456, "v": 1507610170.0, "qv": 112334812.11679, "taker_buy_qv": 54650283.23691, "taker_buy_valid": 1 }, "1678838400": { "opened": 1678838400, "o": 0.07455, "h": 0.07589, "l": 0.06735, "c": 0.06963, "v": 1326712138.0, "qv": 94694707.61349, "taker_buy_qv": 43900849.93474, "taker_buy_valid": 1 }, "1678924800": { "opened": 1678924800, "o": 0.06964, "h": 0.07407, "l": 0.06868, "c": 0.07256, "v": 842159396.0, "qv": 59454354.64497, "taker_buy_qv": 29923243.16096, "taker_buy_valid": 1 }, "1679011200": { "opened": 1679011200, "o": 0.07256, "h": 0.07724, "l": 0.07143, "c": 0.07642, "v": 1234974838.0, "qv": 92021094.02443, "taker_buy_qv": 47207491.49404, "taker_buy_valid": 1 }, "1679097600": { "opened": 1679097600, "o": 0.07642, "h": 0.0789, "l": 0.07234, "c": 0.07295, "v": 1383588746.0, "qv": 105320529.73824, "taker_buy_qv": 49464562.22103, "taker_buy_valid": 1 }, "1679184000": { "opened": 1679184000, "o": 0.07296, "h": 0.07652, "l": 0.07295, "c": 0.0745, "v": 818390779.0, "qv": 61245154.46238, "taker_buy_qv": 30491509.79163, "taker_buy_valid": 1 }, "1679270400": { "opened": 1679270400, "o": 0.07451, "h": 0.07557, "l": 0.07035, "c": 0.07137, "v": 1079402871.0, "qv": 78945442.3721, "taker_buy_qv": 38542470.33108, "taker_buy_valid": 1 }, "1679356800": { "opened": 1679356800, "o": 0.07136, "h": 0.07788, "l": 0.07031, "c": 0.0766, "v": 1544655030.0, "qv": 115386368.45879, "taker_buy_qv": 56046538.35608, "taker_buy_valid": 1 }, "1679443200": { "opened": 1679443200, "o": 0.07661, "h": 0.0781, "l": 0.07137, "c": 0.07385, "v": 1912919819.0, "qv": 144018154.80185, "taker_buy_qv": 71521323.31467, "taker_buy_valid": 1 }, "1679529600": { "opened": 1679529600, "o": 0.07385, "h": 0.07922, "l": 0.07294, "c": 0.07736, "v": 1770056622.0, "qv": 135718021.44322, "taker_buy_qv": 69942496.76021, "taker_buy_valid": 1 }, "1679616000": { "opened": 1679616000, "o": 0.07736, "h": 0.07749, "l": 0.07295, "c": 0.07453, "v": 836571352.0, "qv": 62827175.58121, "taker_buy_qv": 30166597.4063, "taker_buy_valid": 1 }, "1679702400": { "opened": 1679702400, "o": 0.07453, "h": 0.07597, "l": 0.07244, "c": 0.07402, "v": 658593695.0, "qv": 48943134.82286, "taker_buy_qv": 22661944.82534, "taker_buy_valid": 1 }, "1679788800": { "opened": 1679788800, "o": 0.07401, "h": 0.07558, "l": 0.07334, "c": 0.07436, "v": 480451959.0, "qv": 35759913.97781, "taker_buy_qv": 16988074.36669, "taker_buy_valid": 1 }, "1679875200": { "opened": 1679875200, "o": 0.07436, "h": 0.07639, "l": 0.07124, "c": 0.07287, "v": 1127427328.0, "qv": 83039932.30309, "taker_buy_qv": 39688155.18163, "taker_buy_valid": 1 }, "1679961600": { "opened": 1679961600, "o": 0.07289, "h": 0.07404, "l": 0.07165, "c": 0.07381, "v": 644358903.0, "qv": 46885848.93685, "taker_buy_qv": 23439099.06769, "taker_buy_valid": 1 }, "1680048000": { "opened": 1680048000, "o": 0.07381, "h": 0.07692, "l": 0.07351, "c": 0.07557, "v": 1004337728.0, "qv": 76025066.02587, "taker_buy_qv": 40554976.99437, "taker_buy_valid": 1 }, "1680134400": { "opened": 1680134400, "o": 0.07557, "h": 0.07685, "l": 0.07327, "c": 0.07422, "v": 827561063.0, "qv": 61952613.90326, "taker_buy_qv": 30318458.94023, "taker_buy_valid": 1 }, "1680220800": { "opened": 1680220800, "o": 0.07421, "h": 0.07789, "l": 0.0734, "c": 0.07695, "v": 838503016.0, "qv": 63548707.33059, "taker_buy_qv": 33251463.88677, "taker_buy_valid": 1 }, "1680307200": { "opened": 1680307200, "o": 0.07695, "h": 0.085, "l": 0.07586, "c": 0.08181, "v": 1854882421.0, "qv": 147661797.9769, "taker_buy_qv": 76272997.99256, "taker_buy_valid": 1 }, "1680393600": { "opened": 1680393600, "o": 0.08181, "h": 0.08559, "l": 0.07724, "c": 0.07903, "v": 2199172283.0, "qv": 180272715.73546, "taker_buy_qv": 90323114.94885, "taker_buy_valid": 1 }, "1680480000": { "opened": 1680480000, "o": 0.07903, "h": 0.105, "l": 0.076, "c": 0.096, "v": 8818532284.0, "qv": 821481103.77787, "taker_buy_qv": 401561383.86323, "taker_buy_valid": 1 }, "1680566400": { "opened": 1680566400, "o": 0.09601, "h": 0.1035, "l": 0.09219, "c": 0.09512, "v": 7327021779.0, "qv": 716578007.53248, "taker_buy_qv": 365431166.56497, "taker_buy_valid": 1 }, "1680652800": { "opened": 1680652800, "o": 0.0951, "h": 0.09917, "l": 0.09055, "c": 0.09267, "v": 3340986573.0, "qv": 319834428.25492, "taker_buy_qv": 164451394.22383, "taker_buy_valid": 1 }, "1680739200": { "opened": 1680739200, "o": 0.09268, "h": 0.09275, "l": 0.08415, "c": 0.08541, "v": 3278113280.0, "qv": 292046353.99595, "taker_buy_qv": 143661995.39877, "taker_buy_valid": 1 }, "1680825600": { "opened": 1680825600, "o": 0.08541, "h": 0.0862, "l": 0.08113, "c": 0.08222, "v": 2228211181.0, "qv": 185239007.69662, "taker_buy_qv": 84327911.20895, "taker_buy_valid": 1 }, "1680912000": { "opened": 1680912000, "o": 0.08222, "h": 0.08383, "l": 0.08035, "c": 0.08134, "v": 1218517909.0, "qv": 100545723.08015, "taker_buy_qv": 46617110.32975, "taker_buy_valid": 1 }, "1680998400": { "opened": 1680998400, "o": 0.08135, "h": 0.08393, "l": 0.08107, "c": 0.08318, "v": 922447755.0, "qv": 76124495.14707, "taker_buy_qv": 36033056.24265, "taker_buy_valid": 1 }, "1681084800": { "opened": 1681084800, "o": 0.08318, "h": 0.08541, "l": 0.08225, "c": 0.08473, "v": 948759612.0, "qv": 79305135.84204, "taker_buy_qv": 38236908.46626, "taker_buy_valid": 1 }, "1681171200": { "opened": 1681171200, "o": 0.08474, "h": 0.08607, "l": 0.08359, "c": 0.08408, "v": 1001623427.0, "qv": 84939344.79105, "taker_buy_qv": 38068187.78359, "taker_buy_valid": 1 }, "1681257600": { "opened": 1681257600, "o": 0.08409, "h": 0.0851, "l": 0.08036, "c": 0.08346, "v": 1733885327.0, "qv": 142830877.84801, "taker_buy_qv": 70384918.26693, "taker_buy_valid": 1 }, "1681344000": { "opened": 1681344000, "o": 0.08346, "h": 0.08886, "l": 0.08279, "c": 0.08729, "v": 1824584606.0, "qv": 157357744.60448, "taker_buy_qv": 80500796.93727, "taker_buy_valid": 1 }, "1681430400": { "opened": 1681430400, "o": 0.08729, "h": 0.09138, "l": 0.08527, "c": 0.08866, "v": 2129880806.0, "qv": 189231712.15334, "taker_buy_qv": 95362801.6743, "taker_buy_valid": 1 }, "1681516800": { "opened": 1681516800, "o": 0.08866, "h": 0.09057, "l": 0.08714, "c": 0.08888, "v": 873116413.0, "qv": 77655204.38557, "taker_buy_qv": 36592867.61601, "taker_buy_valid": 1 }, "1681603200": { "opened": 1681603200, "o": 0.08889, "h": 0.09183, "l": 0.0875, "c": 0.09043, "v": 1204599668.0, "qv": 108253908.88845, "taker_buy_qv": 52016621.39681, "taker_buy_valid": 1 }, "1681689600": { "opened": 1681689600, "o": 0.09043, "h": 0.09488, "l": 0.08807, "c": 0.09137, "v": 2941097287.0, "qv": 271006609.15772, "taker_buy_qv": 134498950.98426, "taker_buy_valid": 1 }, "1681776000": { "opened": 1681776000, "o": 0.09137, "h": 0.095, "l": 0.08974, "c": 0.09411, "v": 1670819556.0, "qv": 155092708.65906, "taker_buy_qv": 76167870.48474, "taker_buy_valid": 1 }, "1681862400": { "opened": 1681862400, "o": 0.09412, "h": 0.09413, "l": 0.0842, "c": 0.08788, "v": 2757696460.0, "qv": 246110718.74936, "taker_buy_qv": 117706565.52603, "taker_buy_valid": 1 }, "1681948800": { "opened": 1681948800, "o": 0.08787, "h": 0.0935, "l": 0.08251, "c": 0.08389, "v": 4572088496.0, "qv": 405243878.00491, "taker_buy_qv": 197301419.78493, "taker_buy_valid": 1 }, "1682035200": { "opened": 1682035200, "o": 0.0839, "h": 0.0847, "l": 0.0762, "c": 0.07842, "v": 2208532603.0, "qv": 180073455.19149, "taker_buy_qv": 80875843.52609, "taker_buy_valid": 1 }, "1682121600": { "opened": 1682121600, "o": 0.07842, "h": 0.08101, "l": 0.07817, "c": 0.08028, "v": 807742799.0, "qv": 64238303.35178, "taker_buy_qv": 29843260.74986, "taker_buy_valid": 1 }, "1682208000": { "opened": 1682208000, "o": 0.08029, "h": 0.08083, "l": 0.07651, "c": 0.07878, "v": 776127337.0, "qv": 61336770.23922, "taker_buy_qv": 26800374.53689, "taker_buy_valid": 1 }, "1682294400": { "opened": 1682294400, "o": 0.07876, "h": 0.08, "l": 0.07715, "c": 0.07873, "v": 835608693.0, "qv": 65856879.7429, "taker_buy_qv": 30885900.384, "taker_buy_valid": 1 }, "1682380800": { "opened": 1682380800, "o": 0.07875, "h": 0.07996, "l": 0.07752, "c": 0.07976, "v": 649768816.0, "qv": 51142344.77902, "taker_buy_qv": 23910328.71688, "taker_buy_valid": 1 }, "1682467200": { "opened": 1682467200, "o": 0.07976, "h": 0.08358, "l": 0.0748, "c": 0.07859, "v": 1881668380.0, "qv": 149998083.45042, "taker_buy_qv": 71725451.16833, "taker_buy_valid": 1 }, "1682553600": { "opened": 1682553600, "o": 0.07859, "h": 0.081, "l": 0.07837, "c": 0.08014, "v": 1030067337.0, "qv": 82262796.38021, "taker_buy_qv": 40980315.94811, "taker_buy_valid": 1 }, "1682640000": { "opened": 1682640000, "o": 0.08013, "h": 0.08074, "l": 0.07892, "c": 0.08033, "v": 490310858.0, "qv": 39253517.41812, "taker_buy_qv": 20450440.62637, "taker_buy_valid": 1 }, "1682726400": { "opened": 1682726400, "o": 0.08033, "h": 0.08197, "l": 0.08019, "c": 0.08157, "v": 590694438.0, "qv": 47944031.70227, "taker_buy_qv": 25647059.84017, "taker_buy_valid": 1 }, "1682812800": { "opened": 1682812800, "o": 0.08157, "h": 0.08174, "l": 0.07923, "c": 0.07951, "v": 585421236.0, "qv": 47268607.64167, "taker_buy_qv": 24539442.90755, "taker_buy_valid": 1 }, "1682899200": { "opened": 1682899200, "o": 0.0795, "h": 0.08003, "l": 0.07733, "c": 0.07882, "v": 687515788.0, "qv": 53952152.51666, "taker_buy_qv": 26006686.12416, "taker_buy_valid": 1 }, "1682985600": { "opened": 1682985600, "o": 0.07882, "h": 0.0791, "l": 0.07754, "c": 0.07876, "v": 429294264.0, "qv": 33714938.36088, "taker_buy_qv": 16066235.34196, "taker_buy_valid": 1 }, "1683072000": { "opened": 1683072000, "o": 0.07876, "h": 0.08072, "l": 0.07711, "c": 0.07962, "v": 666847319.0, "qv": 52320813.83607, "taker_buy_qv": 27331852.13734, "taker_buy_valid": 1 }, "1683158400": { "opened": 1683158400, "o": 0.07961, "h": 0.0797, "l": 0.07794, "c": 0.07838, "v": 521626133.0, "qv": 41092883.63729, "taker_buy_qv": 21352564.17853, "taker_buy_valid": 1 }, "1683244800": { "opened": 1683244800, "o": 0.07837, "h": 0.08147, "l": 0.07705, "c": 0.08017, "v": 751560591.0, "qv": 59529191.18827, "taker_buy_qv": 29951731.66403, "taker_buy_valid": 1 }, "1683331200": { "opened": 1683331200, "o": 0.08017, "h": 0.08049, "l": 0.07566, "c": 0.07672, "v": 866161917.0, "qv": 67227701.04909, "taker_buy_qv": 29575997.07831, "taker_buy_valid": 1 }, "1683417600": { "opened": 1683417600, "o": 0.07672, "h": 0.07756, "l": 0.07617, "c": 0.07652, "v": 440286253.0, "qv": 33891198.22708, "taker_buy_qv": 17929076.60664, "taker_buy_valid": 1 }, "1683504000": { "opened": 1683504000, "o": 0.07652, "h": 0.07711, "l": 0.06982, "c": 0.07239, "v": 1086840054.0, "qv": 79628457.60321, "taker_buy_qv": 38060973.50126, "taker_buy_valid": 1 }, "1683590400": { "opened": 1683590400, "o": 0.07239, "h": 0.07333, "l": 0.07206, "c": 0.0731, "v": 581336500.0, "qv": 42258155.60482, "taker_buy_qv": 19237215.90718, "taker_buy_valid": 1 }, "1683676800": { "opened": 1683676800, "o": 0.0731, "h": 0.0747, "l": 0.07033, "c": 0.07312, "v": 830157442.0, "qv": 60522277.66061, "taker_buy_qv": 29674969.57406, "taker_buy_valid": 1 }, "1683763200": { "opened": 1683763200, "o": 0.07312, "h": 0.07317, "l": 0.06908, "c": 0.07193, "v": 786571281.0, "qv": 55998376.11246, "taker_buy_qv": 26415971.90024, "taker_buy_valid": 1 }, "1683849600": { "opened": 1683849600, "o": 0.07193, "h": 0.07275, "l": 0.06933, "c": 0.07235, "v": 977393789.0, "qv": 69458052.04665, "taker_buy_qv": 34055008.34565, "taker_buy_valid": 1 }, "1683936000": { "opened": 1683936000, "o": 0.07235, "h": 0.0724, "l": 0.0713, "c": 0.07167, "v": 331390133.0, "qv": 23815893.30418, "taker_buy_qv": 11624282.52506, "taker_buy_valid": 1 }, "1684022400": { "opened": 1684022400, "o": 0.07168, "h": 0.07265, "l": 0.07111, "c": 0.07196, "v": 239907331.0, "qv": 17259594.14006, "taker_buy_qv": 8612313.78419, "taker_buy_valid": 1 }, "1684108800": { "opened": 1684108800, "o": 0.07195, "h": 0.07368, "l": 0.07084, "c": 0.07191, "v": 501437549.0, "qv": 36358595.30732, "taker_buy_qv": 18418410.22306, "taker_buy_valid": 1 }, "1684195200": { "opened": 1684195200, "o": 0.0719, "h": 0.07325, "l": 0.07087, "c": 0.07275, "v": 356844405.0, "qv": 25692401.03431, "taker_buy_qv": 12431038.51523, "taker_buy_valid": 1 }, "1684281600": { "opened": 1684281600, "o": 0.07276, "h": 0.07547, "l": 0.07228, "c": 0.07483, "v": 763341382.0, "qv": 56280535.56051, "taker_buy_qv": 30408624.75426, "taker_buy_valid": 1 }, "1684368000": { "opened": 1684368000, "o": 0.07484, "h": 0.07492, "l": 0.07161, "c": 0.07344, "v": 792415671.0, "qv": 58380360.04293, "taker_buy_qv": 29934422.91201, "taker_buy_valid": 1 }, "1684454400": { "opened": 1684454400, "o": 0.07344, "h": 0.07406, "l": 0.073, "c": 0.0735, "v": 335992593.0, "qv": 24709136.40663, "taker_buy_qv": 12631383.18293, "taker_buy_valid": 1 }, "1684540800": { "opened": 1684540800, "o": 0.07351, "h": 0.07389, "l": 0.07306, "c": 0.07361, "v": 203083357.0, "qv": 14909334.15031, "taker_buy_qv": 7690491.83715, "taker_buy_valid": 1 }, "1684627200": { "opened": 1684627200, "o": 0.07362, "h": 0.074, "l": 0.07198, "c": 0.07212, "v": 313624488.0, "qv": 22822477.394, "taker_buy_qv": 10145547.96903, "taker_buy_valid": 1 }, "1684713600": { "opened": 1684713600, "o": 0.07212, "h": 0.07402, "l": 0.07071, "c": 0.07291, "v": 461513189.0, "qv": 33490951.20569, "taker_buy_qv": 17080023.24472, "taker_buy_valid": 1 }, "1684800000": { "opened": 1684800000, "o": 0.07292, "h": 0.07396, "l": 0.07241, "c": 0.07289, "v": 334965527.0, "qv": 24472118.15259, "taker_buy_qv": 11914193.60019, "taker_buy_valid": 1 }, "1684886400": { "opened": 1684886400, "o": 0.07288, "h": 0.07289, "l": 0.06931, "c": 0.07064, "v": 630159786.0, "qv": 44692285.89208, "taker_buy_qv": 19894348.34006, "taker_buy_valid": 1 }, "1684972800": { "opened": 1684972800, "o": 0.07065, "h": 0.07116, "l": 0.06856, "c": 0.07088, "v": 486062691.0, "qv": 34138191.19772, "taker_buy_qv": 16241046.31885, "taker_buy_valid": 1 }, "1685059200": { "opened": 1685059200, "o": 0.07087, "h": 0.07137, "l": 0.0703, "c": 0.07097, "v": 408192832.0, "qv": 28910532.88862, "taker_buy_qv": 12716444.52797, "taker_buy_valid": 1 }, "1685145600": { "opened": 1685145600, "o": 0.07097, "h": 0.07344, "l": 0.0707, "c": 0.07255, "v": 369096577.0, "qv": 26550948.20374, "taker_buy_qv": 13768961.88566, "taker_buy_valid": 1 }, "1685232000": { "opened": 1685232000, "o": 0.07255, "h": 0.07396, "l": 0.07186, "c": 0.07352, "v": 434942386.0, "qv": 31668628.89389, "taker_buy_qv": 16027529.3627, "taker_buy_valid": 1 }, "1685318400": { "opened": 1685318400, "o": 0.07353, "h": 0.074, "l": 0.07261, "c": 0.07313, "v": 310287767.0, "qv": 22734577.5598, "taker_buy_qv": 11649006.80518, "taker_buy_valid": 1 }, "1685404800": { "opened": 1685404800, "o": 0.07313, "h": 0.07346, "l": 0.07198, "c": 0.07231, "v": 465392836.0, "qv": 33825735.03435, "taker_buy_qv": 17591632.6245, "taker_buy_valid": 1 }, "1685491200": { "opened": 1685491200, "o": 0.07231, "h": 0.07268, "l": 0.07051, "c": 0.07165, "v": 377200792.0, "qv": 26991707.23201, "taker_buy_qv": 12940577.80152, "taker_buy_valid": 1 }, "1685577600": { "opened": 1685577600, "o": 0.07165, "h": 0.07219, "l": 0.07071, "c": 0.07142, "v": 337422502.0, "qv": 24166514.24753, "taker_buy_qv": 11639839.00488, "taker_buy_valid": 1 }, "1685664000": { "opened": 1685664000, "o": 0.07143, "h": 0.07331, "l": 0.0709, "c": 0.07256, "v": 386392712.0, "qv": 27887432.7709, "taker_buy_qv": 14946948.40455, "taker_buy_valid": 1 }, "1685750400": { "opened": 1685750400, "o": 0.07257, "h": 0.07298, "l": 0.07217, "c": 0.0727, "v": 213922814.0, "qv": 15515563.86423, "taker_buy_qv": 7930032.24129, "taker_buy_valid": 1 }, "1685836800": { "opened": 1685836800, "o": 0.07271, "h": 0.07334, "l": 0.07232, "c": 0.07249, "v": 273284700.0, "qv": 19897118.0819, "taker_buy_qv": 10322245.91534, "taker_buy_valid": 1 }, "1685923200": { "opened": 1685923200, "o": 0.07249, "h": 0.07269, "l": 0.06311, "c": 0.0664, "v": 1393290604.0, "qv": 93957296.05613, "taker_buy_qv": 41959852.82601, "taker_buy_valid": 1 }, "1686009600": { "opened": 1686009600, "o": 0.0664, "h": 0.07199, "l": 0.06585, "c": 0.07025, "v": 1170265603.0, "qv": 80278280.52343, "taker_buy_qv": 39014140.72787, "taker_buy_valid": 1 }, "1686096000": { "opened": 1686096000, "o": 0.07025, "h": 0.07032, "l": 0.06668, "c": 0.06728, "v": 687833819.0, "qv": 46875925.6902, "taker_buy_qv": 21892040.625, "taker_buy_valid": 1 }, "1686182400": { "opened": 1686182400, "o": 0.06728, "h": 0.0685, "l": 0.06698, "c": 0.06796, "v": 366934419.0, "qv": 24883849.00859, "taker_buy_qv": 12016424.12183, "taker_buy_valid": 1 }, "1686268800": { "opened": 1686268800, "o": 0.06796, "h": 0.07119, "l": 0.06729, "c": 0.06947, "v": 664528733.0, "qv": 46007799.06456, "taker_buy_qv": 23698105.16652, "taker_buy_valid": 1 }, "1686355200": { "opened": 1686355200, "o": 0.06947, "h": 0.07196, "l": 0.053, "c": 0.06175, "v": 2781711103.0, "qv": 171561454.57232, "taker_buy_qv": 77075001.45125, "taker_buy_valid": 1 }, "1686441600": { "opened": 1686441600, "o": 0.06175, "h": 0.06289, "l": 0.06092, "c": 0.06151, "v": 580462318.0, "qv": 35906374.71752, "taker_buy_qv": 16775576.70377, "taker_buy_valid": 1 }, "1686528000": { "opened": 1686528000, "o": 0.06152, "h": 0.0617, "l": 0.05975, "c": 0.06143, "v": 485251023.0, "qv": 29613143.7058, "taker_buy_qv": 14316902.62459, "taker_buy_valid": 1 }, "1686614400": { "opened": 1686614400, "o": 0.06144, "h": 0.06284, "l": 0.06006, "c": 0.06175, "v": 469560125.0, "qv": 28919978.69953, "taker_buy_qv": 14014121.13779, "taker_buy_valid": 1 }, "1686700800": { "opened": 1686700800, "o": 0.06174, "h": 0.06219, "l": 0.05811, "c": 0.06038, "v": 642700404.0, "qv": 38884225.34061, "taker_buy_qv": 18612496.6692, "taker_buy_valid": 1 }, "1686787200": { "opened": 1686787200, "o": 0.06038, "h": 0.062, "l": 0.05975, "c": 0.06153, "v": 534409612.0, "qv": 32540254.9184, "taker_buy_qv": 15376609.08256, "taker_buy_valid": 1 }, "1686873600": { "opened": 1686873600, "o": 0.06154, "h": 0.06282, "l": 0.06069, "c": 0.06219, "v": 501181424.0, "qv": 30939222.82953, "taker_buy_qv": 15261233.9868, "taker_buy_valid": 1 }, "1686960000": { "opened": 1686960000, "o": 0.06219, "h": 0.06297, "l": 0.06166, "c": 0.0622, "v": 358515676.0, "qv": 22354492.32997, "taker_buy_qv": 10501012.67609, "taker_buy_valid": 1 }, "1687046400": { "opened": 1687046400, "o": 0.0622, "h": 0.06399, "l": 0.06107, "c": 0.06212, "v": 616148520.0, "qv": 38439286.52508, "taker_buy_qv": 19340003.00582, "taker_buy_valid": 1 }, "1687132800": { "opened": 1687132800, "o": 0.06212, "h": 0.06285, "l": 0.06151, "c": 0.06245, "v": 313699473.0, "qv": 19469370.97016, "taker_buy_qv": 9863784.29797, "taker_buy_valid": 1 }, "1687219200": { "opened": 1687219200, "o": 0.06244, "h": 0.06314, "l": 0.06074, "c": 0.06313, "v": 438420606.0, "qv": 27230997.25707, "taker_buy_qv": 12763274.95331, "taker_buy_valid": 1 }, "1687305600": { "opened": 1687305600, "o": 0.06314, "h": 0.06677, "l": 0.06284, "c": 0.06561, "v": 948481988.0, "qv": 61394849.38643, "taker_buy_qv": 30627184.90474, "taker_buy_valid": 1 }, "1687392000": { "opened": 1687392000, "o": 0.06562, "h": 0.06938, "l": 0.06502, "c": 0.06555, "v": 998222870.0, "qv": 66966814.32449, "taker_buy_qv": 33414179.37549, "taker_buy_valid": 1 }, "1687478400": { "opened": 1687478400, "o": 0.06556, "h": 0.07013, "l": 0.06525, "c": 0.06823, "v": 780327080.0, "qv": 52684721.70418, "taker_buy_qv": 25343686.83477, "taker_buy_valid": 1 }, "1687564800": { "opened": 1687564800, "o": 0.06823, "h": 0.06843, "l": 0.06505, "c": 0.06669, "v": 638939181.0, "qv": 42945397.7126, "taker_buy_qv": 20636911.71622, "taker_buy_valid": 1 }, "1687651200": { "opened": 1687651200, "o": 0.06669, "h": 0.068, "l": 0.06635, "c": 0.06672, "v": 378779847.0, "qv": 25456715.53541, "taker_buy_qv": 11986505.38608, "taker_buy_valid": 1 }, "1687737600": { "opened": 1687737600, "o": 0.06672, "h": 0.06681, "l": 0.06319, "c": 0.06474, "v": 710375009.0, "qv": 46417573.76788, "taker_buy_qv": 21298478.64226, "taker_buy_valid": 1 }, "1687824000": { "opened": 1687824000, "o": 0.06474, "h": 0.06579, "l": 0.06433, "c": 0.06556, "v": 477097877.0, "qv": 31114201.05517, "taker_buy_qv": 16196781.25524, "taker_buy_valid": 1 }, "1687910400": { "opened": 1687910400, "o": 0.06557, "h": 0.06596, "l": 0.06013, "c": 0.06257, "v": 700025590.0, "qv": 44443036.70018, "taker_buy_qv": 20892955.18552, "taker_buy_valid": 1 }, "1687996800": { "opened": 1687996800, "o": 0.06257, "h": 0.0641, "l": 0.06241, "c": 0.06342, "v": 450376389.0, "qv": 28450957.38809, "taker_buy_qv": 13721476.47339, "taker_buy_valid": 1 }, "1688083200": { "opened": 1688083200, "o": 0.06342, "h": 0.06698, "l": 0.06101, "c": 0.06646, "v": 1114226909.0, "qv": 72688463.48364, "taker_buy_qv": 36465027.46415, "taker_buy_valid": 1 }, "1688169600": { "opened": 1688169600, "o": 0.06646, "h": 0.0728, "l": 0.06641, "c": 0.06851, "v": 1480878387.0, "qv": 101954533.09148, "taker_buy_qv": 52572068.59589, "taker_buy_valid": 1 }, "1688256000": { "opened": 1688256000, "o": 0.06851, "h": 0.0692, "l": 0.066, "c": 0.06801, "v": 945225786.0, "qv": 63910497.52448, "taker_buy_qv": 29849574.55845, "taker_buy_valid": 1 }, "1688342400": { "opened": 1688342400, "o": 0.06801, "h": 0.06878, "l": 0.06721, "c": 0.06845, "v": 566630919.0, "qv": 38549024.24769, "taker_buy_qv": 18556396.19361, "taker_buy_valid": 1 }, "1688428800": { "opened": 1688428800, "o": 0.06845, "h": 0.07186, "l": 0.06764, "c": 0.0689, "v": 1051878193.0, "qv": 73023095.2265, "taker_buy_qv": 34990088.02943, "taker_buy_valid": 1 }, "1688515200": { "opened": 1688515200, "o": 0.06891, "h": 0.06936, "l": 0.06558, "c": 0.06701, "v": 592363243.0, "qv": 39862578.36768, "taker_buy_qv": 17937699.71332, "taker_buy_valid": 1 }, "1688601600": { "opened": 1688601600, "o": 0.06697, "h": 0.06858, "l": 0.06466, "c": 0.06485, "v": 620315296.0, "qv": 41310812.25522, "taker_buy_qv": 19141832.59636, "taker_buy_valid": 1 }, "1688688000": { "opened": 1688688000, "o": 0.06484, "h": 0.06587, "l": 0.0641, "c": 0.0654, "v": 410024265.0, "qv": 26781021.84796, "taker_buy_qv": 12302640.35986, "taker_buy_valid": 1 }, "1688774400": { "opened": 1688774400, "o": 0.0654, "h": 0.06608, "l": 0.06474, "c": 0.06573, "v": 278674788.0, "qv": 18218680.63466, "taker_buy_qv": 9221976.03674, "taker_buy_valid": 1 }, "1688860800": { "opened": 1688860800, "o": 0.06573, "h": 0.06636, "l": 0.0651, "c": 0.06536, "v": 279080489.0, "qv": 18358802.15212, "taker_buy_qv": 8733335.64098, "taker_buy_valid": 1 }, "1688947200": { "opened": 1688947200, "o": 0.06537, "h": 0.06656, "l": 0.06326, "c": 0.06523, "v": 616363367.0, "qv": 39955694.54037, "taker_buy_qv": 21173711.79233, "taker_buy_valid": 1 }, "1689033600": { "opened": 1689033600, "o": 0.06523, "h": 0.06551, "l": 0.06437, "c": 0.06528, "v": 313014382.0, "qv": 20328586.42436, "taker_buy_qv": 9101776.48716, "taker_buy_valid": 1 }, "1689120000": { "opened": 1689120000, "o": 0.06529, "h": 0.0657, "l": 0.06365, "c": 0.06503, "v": 312404127.0, "qv": 20289741.40216, "taker_buy_qv": 9953555.14596, "taker_buy_valid": 1 }, "1689206400": { "opened": 1689206400, "o": 0.06504, "h": 0.07168, "l": 0.06455, "c": 0.07042, "v": 1572353798.0, "qv": 107974602.3465, "taker_buy_qv": 56904569.83569, "taker_buy_valid": 1 }, "1689292800": { "opened": 1689292800, "o": 0.07042, "h": 0.07311, "l": 0.06612, "c": 0.06849, "v": 1501930500.0, "qv": 105437639.04108, "taker_buy_qv": 51952895.11093, "taker_buy_valid": 1 }, "1689379200": { "opened": 1689379200, "o": 0.06848, "h": 0.07522, "l": 0.06769, "c": 0.07197, "v": 2333412778.0, "qv": 169555438.69357, "taker_buy_qv": 87067660.13045, "taker_buy_valid": 1 }, "1689465600": { "opened": 1689465600, "o": 0.07196, "h": 0.07221, "l": 0.06891, "c": 0.06952, "v": 930666895.0, "qv": 65785219.4842, "taker_buy_qv": 31469828.37199, "taker_buy_valid": 1 }, "1689552000": { "opened": 1689552000, "o": 0.06951, "h": 0.07325, "l": 0.06752, "c": 0.06982, "v": 1103083153.0, "qv": 77313205.64979, "taker_buy_qv": 38328868.58688, "taker_buy_valid": 1 }, "1689638400": { "opened": 1689638400, "o": 0.06982, "h": 0.07032, "l": 0.06703, "c": 0.06866, "v": 588900425.0, "qv": 40400764.8532, "taker_buy_qv": 18194472.53029, "taker_buy_valid": 1 }, "1689724800": { "opened": 1689724800, "o": 0.06867, "h": 0.07235, "l": 0.06823, "c": 0.07003, "v": 941079033.0, "qv": 65896478.84647, "taker_buy_qv": 32762623.73809, "taker_buy_valid": 1 }, "1689811200": { "opened": 1689811200, "o": 0.07004, "h": 0.0739, "l": 0.06926, "c": 0.07062, "v": 1394548088.0, "qv": 99770589.80378, "taker_buy_qv": 51564034.07139, "taker_buy_valid": 1 }, "1689897600": { "opened": 1689897600, "o": 0.07061, "h": 0.07688, "l": 0.07026, "c": 0.07322, "v": 1714323052.0, "qv": 125872266.19518, "taker_buy_qv": 67317959.20373, "taker_buy_valid": 1 }, "1689984000": { "opened": 1689984000, "o": 0.07322, "h": 0.0733, "l": 0.06963, "c": 0.07047, "v": 817196460.0, "qv": 58570412.04585, "taker_buy_qv": 25874119.18397, "taker_buy_valid": 1 }, "1690070400": { "opened": 1690070400, "o": 0.07047, "h": 0.07295, "l": 0.06997, "c": 0.0718, "v": 636160266.0, "qv": 45717792.76659, "taker_buy_qv": 23093453.16299, "taker_buy_valid": 1 }, "1690156800": { "opened": 1690156800, "o": 0.07179, "h": 0.0779, "l": 0.07018, "c": 0.0742, "v": 3734795178.0, "qv": 279829292.46351, "taker_buy_qv": 138235380.82, "taker_buy_valid": 1 }, "1690243200": { "opened": 1690243200, "o": 0.0742, "h": 0.0838, "l": 0.07361, "c": 0.08185, "v": 3974103246.0, "qv": 313632445.0117, "taker_buy_qv": 156197233.23124, "taker_buy_valid": 1 }, "1690329600": { "opened": 1690329600, "o": 0.08185, "h": 0.08229, "l": 0.07647, "c": 0.07793, "v": 2421416701.0, "qv": 191653652.84432, "taker_buy_qv": 93812072.82831, "taker_buy_valid": 1 }, "1690416000": { "opened": 1690416000, "o": 0.07794, "h": 0.07996, "l": 0.07666, "c": 0.07761, "v": 1390657420.0, "qv": 108963531.77816, "taker_buy_qv": 50624922.27126, "taker_buy_valid": 1 }, "1690502400": { "opened": 1690502400, "o": 0.07761, "h": 0.07791, "l": 0.07586, "c": 0.07717, "v": 845464658.0, "qv": 65109003.88713, "taker_buy_qv": 29007091.84556, "taker_buy_valid": 1 }, "1690588800": { "opened": 1690588800, "o": 0.07717, "h": 0.08243, "l": 0.07683, "c": 0.08023, "v": 1189212485.0, "qv": 94327162.57102, "taker_buy_qv": 47473909.85512, "taker_buy_valid": 1 }, "1690675200": { "opened": 1690675200, "o": 0.08024, "h": 0.08057, "l": 0.07622, "c": 0.07802, "v": 1058535152.0, "qv": 83772145.22556, "taker_buy_qv": 36869655.85936, "taker_buy_valid": 1 }, "1690761600": { "opened": 1690761600, "o": 0.07802, "h": 0.0798, "l": 0.07672, "c": 0.07786, "v": 845233630.0, "qv": 66206001.13514, "taker_buy_qv": 32241071.97239, "taker_buy_valid": 1 }, "1690848000": { "opened": 1690848000, "o": 0.07786, "h": 0.07828, "l": 0.07517, "c": 0.07815, "v": 873111968.0, "qv": 67040145.5697, "taker_buy_qv": 31442652.33843, "taker_buy_valid": 1 }, "1690934400": { "opened": 1690934400, "o": 0.07815, "h": 0.07833, "l": 0.07369, "c": 0.07422, "v": 804142710.0, "qv": 60836505.04171, "taker_buy_qv": 25822203.90979, "taker_buy_valid": 1 }, "1691020800": { "opened": 1691020800, "o": 0.07422, "h": 0.07501, "l": 0.07253, "c": 0.07358, "v": 693788058.0, "qv": 51326141.31088, "taker_buy_qv": 23791351.63406, "taker_buy_valid": 1 }, "1691107200": { "opened": 1691107200, "o": 0.07358, "h": 0.07492, "l": 0.0725, "c": 0.07347, "v": 610889682.0, "qv": 45185318.55173, "taker_buy_qv": 21702645.49382, "taker_buy_valid": 1 }, "1691193600": { "opened": 1691193600, "o": 0.07346, "h": 0.07708, "l": 0.07292, "c": 0.07571, "v": 1062980193.0, "qv": 80361897.6085, "taker_buy_qv": 41248207.57612, "taker_buy_valid": 1 }, "1691280000": { "opened": 1691280000, "o": 0.07572, "h": 0.07649, "l": 0.07407, "c": 0.07427, "v": 667225173.0, "qv": 50167367.34445, "taker_buy_qv": 24575534.62281, "taker_buy_valid": 1 }, "1691366400": { "opened": 1691366400, "o": 0.07427, "h": 0.07573, "l": 0.0717, "c": 0.07354, "v": 686024165.0, "qv": 50661657.39198, "taker_buy_qv": 22963543.77571, "taker_buy_valid": 1 }, "1691452800": { "opened": 1691452800, "o": 0.07354, "h": 0.07548, "l": 0.07321, "c": 0.07496, "v": 573574471.0, "qv": 42649913.08335, "taker_buy_qv": 20455374.98044, "taker_buy_valid": 1 }, "1691539200": { "opened": 1691539200, "o": 0.07497, "h": 0.07622, "l": 0.07419, "c": 0.07541, "v": 494836584.0, "qv": 37220409.3012, "taker_buy_qv": 17629110.32174, "taker_buy_valid": 1 }, "1691625600": { "opened": 1691625600, "o": 0.07542, "h": 0.07695, "l": 0.07514, "c": 0.07588, "v": 614532410.0, "qv": 46647469.9491, "taker_buy_qv": 23963156.07543, "taker_buy_valid": 1 }, "1691712000": { "opened": 1691712000, "o": 0.07587, "h": 0.07611, "l": 0.07484, "c": 0.07574, "v": 303787779.0, "qv": 22955077.04023, "taker_buy_qv": 10512897.69655, "taker_buy_valid": 1 }, "1691798400": { "opened": 1691798400, "o": 0.07574, "h": 0.07745, "l": 0.07561, "c": 0.0767, "v": 588060644.0, "qv": 45058875.63219, "taker_buy_qv": 24231270.74435, "taker_buy_valid": 1 }, "1691884800": { "opened": 1691884800, "o": 0.0767, "h": 0.07689, "l": 0.0743, "c": 0.07479, "v": 468528019.0, "qv": 35488657.73304, "taker_buy_qv": 16129110.75621, "taker_buy_valid": 1 }, "1691971200": { "opened": 1691971200, "o": 0.07479, "h": 0.07711, "l": 0.07365, "c": 0.07469, "v": 779632649.0, "qv": 58473264.94941, "taker_buy_qv": 25599424.25426, "taker_buy_valid": 1 }, "1692057600": { "opened": 1692057600, "o": 0.0747, "h": 0.07499, "l": 0.06831, "c": 0.07093, "v": 1006789294.0, "qv": 72662457.6909, "taker_buy_qv": 32525477.53565, "taker_buy_valid": 1 }, "1692144000": { "opened": 1692144000, "o": 0.07092, "h": 0.07125, "l": 0.06602, "c": 0.06717, "v": 1176873403.0, "qv": 80984467.18602, "taker_buy_qv": 37357495.12867, "taker_buy_valid": 1 }, "1692230400": { "opened": 1692230400, "o": 0.06718, "h": 0.06843, "l": 0.0556, "c": 0.06102, "v": 1947998543.0, "qv": 123620746.9089, "taker_buy_qv": 58440510.02713, "taker_buy_valid": 1 }, "1692316800": { "opened": 1692316800, "o": 0.06102, "h": 0.06385, "l": 0.05988, "c": 0.06326, "v": 1284697455.0, "qv": 79908012.67898, "taker_buy_qv": 41637914.77892, "taker_buy_valid": 1 }, "1692403200": { "opened": 1692403200, "o": 0.06326, "h": 0.0645, "l": 0.0631, "c": 0.06379, "v": 427274791.0, "qv": 27183051.36486, "taker_buy_qv": 13457344.99108, "taker_buy_valid": 1 }, "1692489600": { "opened": 1692489600, "o": 0.06379, "h": 0.06473, "l": 0.06338, "c": 0.06384, "v": 302086371.0, "qv": 19333802.2943, "taker_buy_qv": 8681960.9285, "taker_buy_valid": 1 }, "1692576000": { "opened": 1692576000, "o": 0.06384, "h": 0.06411, "l": 0.06035, "c": 0.06252, "v": 577388884.0, "qv": 36081815.5837, "taker_buy_qv": 16996272.5416, "taker_buy_valid": 1 }, "1692662400": { "opened": 1692662400, "o": 0.06253, "h": 0.06327, "l": 0.06023, "c": 0.06259, "v": 615086529.0, "qv": 38272420.59631, "taker_buy_qv": 19090595.16001, "taker_buy_valid": 1 }, "1692748800": { "opened": 1692748800, "o": 0.06258, "h": 0.06546, "l": 0.06246, "c": 0.06379, "v": 663722826.0, "qv": 42264317.01664, "taker_buy_qv": 21926904.25856, "taker_buy_valid": 1 }, "1692835200": { "opened": 1692835200, "o": 0.06379, "h": 0.06404, "l": 0.06183, "c": 0.06308, "v": 386270949.0, "qv": 24385523.38063, "taker_buy_qv": 12099138.20979, "taker_buy_valid": 1 }, "1692921600": { "opened": 1692921600, "o": 0.06308, "h": 0.06315, "l": 0.06169, "c": 0.06312, "v": 388436589.0, "qv": 24229741.33631, "taker_buy_qv": 10614811.02198, "taker_buy_valid": 1 }, "1693008000": { "opened": 1693008000, "o": 0.06312, "h": 0.06338, "l": 0.06262, "c": 0.06289, "v": 133469006.0, "qv": 8407844.39497, "taker_buy_qv": 3894564.92258, "taker_buy_valid": 1 }, "1693094400": { "opened": 1693094400, "o": 0.06289, "h": 0.06379, "l": 0.06269, "c": 0.06318, "v": 195920692.0, "qv": 12381193.30033, "taker_buy_qv": 6030779.45524, "taker_buy_valid": 1 }, "1693180800": { "opened": 1693180800, "o": 0.06317, "h": 0.0637, "l": 0.06186, "c": 0.06345, "v": 347134881.0, "qv": 21789078.48691, "taker_buy_qv": 9933874.48175, "taker_buy_valid": 1 }, "1693267200": { "opened": 1693267200, "o": 0.06345, "h": 0.06858, "l": 0.0624, "c": 0.0664, "v": 1205214048.0, "qv": 79300388.72117, "taker_buy_qv": 39460567.27039, "taker_buy_valid": 1 }, "1693353600": { "opened": 1693353600, "o": 0.0664, "h": 0.06647, "l": 0.06434, "c": 0.06588, "v": 652816294.0, "qv": 42683148.76782, "taker_buy_qv": 21290041.35321, "taker_buy_valid": 1 }, "1693440000": { "opened": 1693440000, "o": 0.06588, "h": 0.06701, "l": 0.0628, "c": 0.06376, "v": 987255423.0, "qv": 64328075.3132, "taker_buy_qv": 31597806.78415, "taker_buy_valid": 1 }, "1693526400": { "opened": 1693526400, "o": 0.06379, "h": 0.06426, "l": 0.0623, "c": 0.06388, "v": 594834321.0, "qv": 37771556.70096, "taker_buy_qv": 17596084.47875, "taker_buy_valid": 1 }, "1693612800": { "opened": 1693612800, "o": 0.06386, "h": 0.06497, "l": 0.0626, "c": 0.06348, "v": 445474474.0, "qv": 28368708.40871, "taker_buy_qv": 12832890.83889, "taker_buy_valid": 1 }, "1693699200": { "opened": 1693699200, "o": 0.06348, "h": 0.06377, "l": 0.06276, "c": 0.06317, "v": 221836401.0, "qv": 14044413.14013, "taker_buy_qv": 6187664.90972, "taker_buy_valid": 1 }, "1693785600": { "opened": 1693785600, "o": 0.06317, "h": 0.06385, "l": 0.06209, "c": 0.06326, "v": 414229595.0, "qv": 26156361.23442, "taker_buy_qv": 12615941.19169, "taker_buy_valid": 1 }, "1693872000": { "opened": 1693872000, "o": 0.06326, "h": 0.06443, "l": 0.06288, "c": 0.06402, "v": 613206067.0, "qv": 39129437.05314, "taker_buy_qv": 20012139.12887, "taker_buy_valid": 1 }, "1693958400": { "opened": 1693958400, "o": 0.06403, "h": 0.06464, "l": 0.06248, "c": 0.06365, "v": 638467834.0, "qv": 40689983.83105, "taker_buy_qv": 20351995.01932, "taker_buy_valid": 1 }, "1694044800": { "opened": 1694044800, "o": 0.06364, "h": 0.06384, "l": 0.06279, "c": 0.06365, "v": 418433542.0, "qv": 26519402.81803, "taker_buy_qv": 13385504.47637, "taker_buy_valid": 1 }, "1694131200": { "opened": 1694131200, "o": 0.06366, "h": 0.06402, "l": 0.06237, "c": 0.06371, "v": 364461321.0, "qv": 23061583.38435, "taker_buy_qv": 11021322.70883, "taker_buy_valid": 1 }, "1694217600": { "opened": 1694217600, "o": 0.0637, "h": 0.06391, "l": 0.06319, "c": 0.06339, "v": 196653596.0, "qv": 12495666.85681, "taker_buy_qv": 5311421.03001, "taker_buy_valid": 1 }, "1694304000": { "opened": 1694304000, "o": 0.06338, "h": 0.0634, "l": 0.05938, "c": 0.0613, "v": 741903006.0, "qv": 45598221.69036, "taker_buy_qv": 20281134.05451, "taker_buy_valid": 1 }, "1694390400": { "opened": 1694390400, "o": 0.0613, "h": 0.06199, "l": 0.05919, "c": 0.06049, "v": 815364934.0, "qv": 49357251.80128, "taker_buy_qv": 23143527.93303, "taker_buy_valid": 1 }, "1694476800": { "opened": 1694476800, "o": 0.06047, "h": 0.06247, "l": 0.06043, "c": 0.0609, "v": 590184825.0, "qv": 36260714.94387, "taker_buy_qv": 18354380.48489, "taker_buy_valid": 1 }, "1694563200": { "opened": 1694563200, "o": 0.0609, "h": 0.06181, "l": 0.0605, "c": 0.06126, "v": 502274759.0, "qv": 30683513.26435, "taker_buy_qv": 15423176.11701, "taker_buy_valid": 1 }, "1694649600": { "opened": 1694649600, "o": 0.06125, "h": 0.06255, "l": 0.06108, "c": 0.06208, "v": 475512544.0, "qv": 29324721.20968, "taker_buy_qv": 14905476.69537, "taker_buy_valid": 1 }, "1694736000": { "opened": 1694736000, "o": 0.06207, "h": 0.06296, "l": 0.06138, "c": 0.0625, "v": 305546937.0, "qv": 18972451.48935, "taker_buy_qv": 9028756.65967, "taker_buy_valid": 1 }, "1694822400": { "opened": 1694822400, "o": 0.0625, "h": 0.06297, "l": 0.06176, "c": 0.06214, "v": 255280771.0, "qv": 15905929.03412, "taker_buy_qv": 7406038.87245, "taker_buy_valid": 1 }, "1694908800": { "opened": 1694908800, "o": 0.06213, "h": 0.06254, "l": 0.06097, "c": 0.06147, "v": 383318697.0, "qv": 23678403.5212, "taker_buy_qv": 10435301.59513, "taker_buy_valid": 1 }, "1694995200": { "opened": 1694995200, "o": 0.06146, "h": 0.06281, "l": 0.06096, "c": 0.06198, "v": 477979505.0, "qv": 29612579.22875, "taker_buy_qv": 14288689.91157, "taker_buy_valid": 1 }, "1695081600": { "opened": 1695081600, "o": 0.06196, "h": 0.06323, "l": 0.06189, "c": 0.06268, "v": 428581236.0, "qv": 26809249.60093, "taker_buy_qv": 13933412.79526, "taker_buy_valid": 1 }, "1695168000": { "opened": 1695168000, "o": 0.06269, "h": 0.06303, "l": 0.06144, "c": 0.06262, "v": 351126474.0, "qv": 21875623.51895, "taker_buy_qv": 11021778.76, "taker_buy_valid": 1 }, "1695254400": { "opened": 1695254400, "o": 0.06263, "h": 0.06348, "l": 0.06103, "c": 0.06131, "v": 461733879.0, "qv": 28682859.05613, "taker_buy_qv": 12959419.94211, "taker_buy_valid": 1 }, "1695340800": { "opened": 1695340800, "o": 0.0613, "h": 0.06187, "l": 0.06058, "c": 0.06152, "v": 243141704.0, "qv": 14940382.18452, "taker_buy_qv": 6620575.3871, "taker_buy_valid": 1 }, "1695427200": { "opened": 1695427200, "o": 0.06153, "h": 0.06199, "l": 0.06127, "c": 0.06152, "v": 171390790.0, "qv": 10551532.80734, "taker_buy_qv": 5353679.79414, "taker_buy_valid": 1 }, "1695513600": { "opened": 1695513600, "o": 0.06152, "h": 0.06175, "l": 0.06028, "c": 0.06069, "v": 187668551.0, "qv": 11492548.05825, "taker_buy_qv": 5703512.74467, "taker_buy_valid": 1 }, "1695600000": { "opened": 1695600000, "o": 0.06068, "h": 0.06124, "l": 0.06009, "c": 0.06094, "v": 185313210.0, "qv": 11269114.08089, "taker_buy_qv": 5730257.32331, "taker_buy_valid": 1 }, "1695686400": { "opened": 1695686400, "o": 0.06095, "h": 0.06114, "l": 0.05933, "c": 0.06062, "v": 247803396.0, "qv": 14971987.50562, "taker_buy_qv": 7598223.21991, "taker_buy_valid": 1 }, "1695772800": { "opened": 1695772800, "o": 0.06062, "h": 0.06142, "l": 0.06016, "c": 0.06053, "v": 322389750.0, "qv": 19592884.73029, "taker_buy_qv": 9871724.74222, "taker_buy_valid": 1 }, "1695859200": { "opened": 1695859200, "o": 0.06052, "h": 0.06168, "l": 0.06038, "c": 0.0615, "v": 330092922.0, "qv": 20174936.15723, "taker_buy_qv": 10845449.69912, "taker_buy_valid": 1 }, "1695945600": { "opened": 1695945600, "o": 0.06151, "h": 0.06249, "l": 0.06131, "c": 0.06213, "v": 388098719.0, "qv": 24008259.14787, "taker_buy_qv": 12366563.04251, "taker_buy_valid": 1 }, "1696032000": { "opened": 1696032000, "o": 0.06213, "h": 0.06276, "l": 0.06173, "c": 0.06207, "v": 353992527.0, "qv": 22015585.97923, "taker_buy_qv": 11886657.56093, "taker_buy_valid": 1 }, "1696118400": { "opened": 1696118400, "o": 0.06207, "h": 0.06358, "l": 0.06169, "c": 0.06319, "v": 426685075.0, "qv": 26690722.24152, "taker_buy_qv": 13943266.86735, "taker_buy_valid": 1 }, "1696204800": { "opened": 1696204800, "o": 0.0632, "h": 0.0642, "l": 0.06093, "c": 0.062, "v": 626702154.0, "qv": 39391905.23778, "taker_buy_qv": 19299236.53354, "taker_buy_valid": 1 }, "1696291200": { "opened": 1696291200, "o": 0.06201, "h": 0.06232, "l": 0.06107, "c": 0.06137, "v": 285220585.0, "qv": 17603805.51431, "taker_buy_qv": 8585807.40127, "taker_buy_valid": 1 }, "1696377600": { "opened": 1696377600, "o": 0.06138, "h": 0.06159, "l": 0.06001, "c": 0.06147, "v": 335531290.0, "qv": 20428970.39124, "taker_buy_qv": 10306731.17761, "taker_buy_valid": 1 }, "1696464000": { "opened": 1696464000, "o": 0.06146, "h": 0.06165, "l": 0.06059, "c": 0.06086, "v": 252901933.0, "qv": 15443219.89739, "taker_buy_qv": 7603644.85459, "taker_buy_valid": 1 }, "1696550400": { "opened": 1696550400, "o": 0.06087, "h": 0.06162, "l": 0.06071, "c": 0.06137, "v": 299784369.0, "qv": 18338128.23727, "taker_buy_qv": 9030285.5064, "taker_buy_valid": 1 }, "1696636800": { "opened": 1696636800, "o": 0.06136, "h": 0.06166, "l": 0.06105, "c": 0.06143, "v": 279174721.0, "qv": 17141192.6657, "taker_buy_qv": 8329604.91549, "taker_buy_valid": 1 }, "1696723200": { "opened": 1696723200, "o": 0.06143, "h": 0.0616, "l": 0.06065, "c": 0.06096, "v": 202221066.0, "qv": 12375190.40245, "taker_buy_qv": 6276030.68517, "taker_buy_valid": 1 }, "1696809600": { "opened": 1696809600, "o": 0.06095, "h": 0.061, "l": 0.05678, "c": 0.05873, "v": 806444033.0, "qv": 47628376.32, "taker_buy_qv": 22429242.94416, "taker_buy_valid": 1 }, "1696896000": { "opened": 1696896000, "o": 0.05872, "h": 0.05923, "l": 0.05846, "c": 0.05913, "v": 254040040.0, "qv": 14947507.45563, "taker_buy_qv": 7332437.71147, "taker_buy_valid": 1 }, "1696982400": { "opened": 1696982400, "o": 0.05914, "h": 0.05948, "l": 0.05764, "c": 0.05851, "v": 356464937.0, "qv": 20867859.46762, "taker_buy_qv": 9839984.3214, "taker_buy_valid": 1 }, "1697068800": { "opened": 1697068800, "o": 0.05851, "h": 0.05852, "l": 0.05722, "c": 0.05788, "v": 241613425.0, "qv": 13992832.68488, "taker_buy_qv": 6866002.41046, "taker_buy_valid": 1 }, "1697155200": { "opened": 1697155200, "o": 0.05789, "h": 0.0591, "l": 0.05777, "c": 0.05839, "v": 340601297.0, "qv": 19868943.50442, "taker_buy_qv": 10004126.15609, "taker_buy_valid": 1 }, "1697241600": { "opened": 1697241600, "o": 0.05839, "h": 0.05998, "l": 0.05833, "c": 0.05984, "v": 258485303.0, "qv": 15306116.07218, "taker_buy_qv": 8212621.16877, "taker_buy_valid": 1 }, "1697328000": { "opened": 1697328000, "o": 0.05984, "h": 0.05986, "l": 0.05901, "c": 0.05931, "v": 187751427.0, "qv": 11152991.95888, "taker_buy_qv": 5689150.91734, "taker_buy_valid": 1 }, "1697414400": { "opened": 1697414400, "o": 0.0593, "h": 0.06176, "l": 0.05909, "c": 0.06, "v": 685936360.0, "qv": 41294868.55518, "taker_buy_qv": 21124221.54784, "taker_buy_valid": 1 }, "1697500800": { "opened": 1697500800, "o": 0.06, "h": 0.06016, "l": 0.05812, "c": 0.05904, "v": 328504417.0, "qv": 19474198.00777, "taker_buy_qv": 9061062.526, "taker_buy_valid": 1 }, "1697587200": { "opened": 1697587200, "o": 0.05903, "h": 0.05936, "l": 0.05827, "c": 0.05858, "v": 259892423.0, "qv": 15276595.01294, "taker_buy_qv": 7379435.69683, "taker_buy_valid": 1 }, "1697673600": { "opened": 1697673600, "o": 0.05859, "h": 0.05899, "l": 0.05738, "c": 0.05887, "v": 268646752.0, "qv": 15670050.9032, "taker_buy_qv": 8111317.20308, "taker_buy_valid": 1 }, "1697760000": { "opened": 1697760000, "o": 0.05887, "h": 0.06049, "l": 0.05862, "c": 0.0599, "v": 380263308.0, "qv": 22731498.03425, "taker_buy_qv": 11252016.98573, "taker_buy_valid": 1 }, "1697846400": { "opened": 1697846400, "o": 0.0599, "h": 0.06147, "l": 0.05942, "c": 0.06119, "v": 419977032.0, "qv": 25519096.90125, "taker_buy_qv": 12571957.64242, "taker_buy_valid": 1 }, "1697932800": { "opened": 1697932800, "o": 0.06119, "h": 0.06173, "l": 0.05979, "c": 0.0617, "v": 431537666.0, "qv": 26312254.20039, "taker_buy_qv": 12792086.49631, "taker_buy_valid": 1 }, "1698019200": { "opened": 1698019200, "o": 0.06169, "h": 0.0679, "l": 0.06131, "c": 0.06742, "v": 1809514093.0, "qv": 116349908.04166, "taker_buy_qv": 58622827.54411, "taker_buy_valid": 1 }, "1698105600": { "opened": 1698105600, "o": 0.06742, "h": 0.07012, "l": 0.06418, "c": 0.0666, "v": 1893961402.0, "qv": 127544825.43812, "taker_buy_qv": 62661001.87323, "taker_buy_valid": 1 }, "1698192000": { "opened": 1698192000, "o": 0.0666, "h": 0.06978, "l": 0.0646, "c": 0.06832, "v": 1473029982.0, "qv": 99228256.80723, "taker_buy_qv": 52401706.08795, "taker_buy_valid": 1 }, "1698278400": { "opened": 1698278400, "o": 0.06832, "h": 0.07516, "l": 0.06782, "c": 0.07185, "v": 3074465230.0, "qv": 220766668.23004, "taker_buy_qv": 109042797.06373, "taker_buy_valid": 1 }, "1698364800": { "opened": 1698364800, "o": 0.07184, "h": 0.07243, "l": 0.06716, "c": 0.06776, "v": 1256624746.0, "qv": 87743155.98292, "taker_buy_qv": 39072146.12899, "taker_buy_valid": 1 }, "1698451200": { "opened": 1698451200, "o": 0.06776, "h": 0.06982, "l": 0.0675, "c": 0.069, "v": 643644405.0, "qv": 44244090.02932, "taker_buy_qv": 20728511.50207, "taker_buy_valid": 1 }, "1698537600": { "opened": 1698537600, "o": 0.069, "h": 0.0702, "l": 0.06722, "c": 0.06935, "v": 485266012.0, "qv": 33473402.46875, "taker_buy_qv": 16471527.53091, "taker_buy_valid": 1 }, "1698624000": { "opened": 1698624000, "o": 0.06936, "h": 0.0704, "l": 0.06771, "c": 0.06959, "v": 739649062.0, "qv": 51162371.28524, "taker_buy_qv": 23613020.04755, "taker_buy_valid": 1 }, "1698710400": { "opened": 1698710400, "o": 0.06958, "h": 0.07085, "l": 0.06578, "c": 0.06827, "v": 1281215492.0, "qv": 87801026.75191, "taker_buy_qv": 42866582.50609, "taker_buy_valid": 1 }, "1698796800": { "opened": 1698796800, "o": 0.06827, "h": 0.06967, "l": 0.06548, "c": 0.06894, "v": 1322729238.0, "qv": 89187337.49734, "taker_buy_qv": 43563443.73798, "taker_buy_valid": 1 }, "1698883200": { "opened": 1698883200, "o": 0.06893, "h": 0.07089, "l": 0.0666, "c": 0.0679, "v": 1597197975.0, "qv": 109939113.03404, "taker_buy_qv": 53444671.79769, "taker_buy_valid": 1 }, "1698969600": { "opened": 1698969600, "o": 0.0679, "h": 0.06823, "l": 0.06621, "c": 0.06807, "v": 793772413.0, "qv": 53465914.56396, "taker_buy_qv": 25542927.92543, "taker_buy_valid": 1 }, "1699056000": { "opened": 1699056000, "o": 0.06808, "h": 0.06927, "l": 0.0679, "c": 0.06908, "v": 544148824.0, "qv": 37335756.33993, "taker_buy_qv": 17673525.12791, "taker_buy_valid": 1 }, "1699142400": { "opened": 1699142400, "o": 0.06908, "h": 0.07175, "l": 0.0688, "c": 0.07108, "v": 1366786320.0, "qv": 96125652.72491, "taker_buy_qv": 48015821.62488, "taker_buy_valid": 1 }, "1699228800": { "opened": 1699228800, "o": 0.07108, "h": 0.07653, "l": 0.07025, "c": 0.07637, "v": 1891295555.0, "qv": 139294113.76902, "taker_buy_qv": 71012472.58676, "taker_buy_valid": 1 }, "1699315200": { "opened": 1699315200, "o": 0.07637, "h": 0.07648, "l": 0.0715, "c": 0.07338, "v": 2426713501.0, "qv": 179245598.05852, "taker_buy_qv": 86005495.31676, "taker_buy_valid": 1 }, "1699401600": { "opened": 1699401600, "o": 0.07338, "h": 0.0772, "l": 0.07277, "c": 0.07534, "v": 1394687206.0, "qv": 104243754.25747, "taker_buy_qv": 53137745.18367, "taker_buy_valid": 1 }, "1699488000": { "opened": 1699488000, "o": 0.07535, "h": 0.07791, "l": 0.06779, "c": 0.07357, "v": 2758797891.0, "qv": 203970342.66265, "taker_buy_qv": 101212062.83892, "taker_buy_valid": 1 }, "1699574400": { "opened": 1699574400, "o": 0.07357, "h": 0.07559, "l": 0.07241, "c": 0.07539, "v": 1754786161.0, "qv": 130057016.18724, "taker_buy_qv": 66274782.26464, "taker_buy_valid": 1 }, "1699660800": { "opened": 1699660800, "o": 0.07539, "h": 0.08189, "l": 0.07445, "c": 0.07849, "v": 3940449595.0, "qv": 310285550.04576, "taker_buy_qv": 154774081.47497, "taker_buy_valid": 1 }, "1699747200": { "opened": 1699747200, "o": 0.0785, "h": 0.08038, "l": 0.07503, "c": 0.07795, "v": 2187569963.0, "qv": 170782020.32108, "taker_buy_qv": 83087113.33768, "taker_buy_valid": 1 }, "1699833600": { "opened": 1699833600, "o": 0.07795, "h": 0.07954, "l": 0.07341, "c": 0.07456, "v": 2695984716.0, "qv": 206919438.97998, "taker_buy_qv": 100476982.16555, "taker_buy_valid": 1 }, "1699920000": { "opened": 1699920000, "o": 0.07456, "h": 0.07555, "l": 0.0688, "c": 0.07244, "v": 2213664109.0, "qv": 162615567.505, "taker_buy_qv": 77734180.38787, "taker_buy_valid": 1 }, "1700006400": { "opened": 1700006400, "o": 0.07244, "h": 0.07654, "l": 0.07227, "c": 0.07623, "v": 1242373327.0, "qv": 92173316.68071, "taker_buy_qv": 45355579.06726, "taker_buy_valid": 1 }, "1700092800": { "opened": 1700092800, "o": 0.07623, "h": 0.084, "l": 0.07593, "c": 0.07947, "v": 4624288827.0, "qv": 365641577.38689, "taker_buy_qv": 187084806.97929, "taker_buy_valid": 1 }, "1700179200": { "opened": 1700179200, "o": 0.07946, "h": 0.0876, "l": 0.07907, "c": 0.08641, "v": 5715620063.0, "qv": 474488946.30238, "taker_buy_qv": 247158755.50087, "taker_buy_valid": 1 }, "1700265600": { "opened": 1700265600, "o": 0.08642, "h": 0.08663, "l": 0.079, "c": 0.08028, "v": 3816113600.0, "qv": 315083578.88686, "taker_buy_qv": 156092296.42616, "taker_buy_valid": 1 }, "1700352000": { "opened": 1700352000, "o": 0.08027, "h": 0.08066, "l": 0.07734, "c": 0.08046, "v": 1736599079.0, "qv": 137007341.97654, "taker_buy_qv": 65004846.30348, "taker_buy_valid": 1 }, "1700438400": { "opened": 1700438400, "o": 0.08045, "h": 0.08219, "l": 0.07666, "c": 0.07768, "v": 1894821627.0, "qv": 151566343.06216, "taker_buy_qv": 76227821.01668, "taker_buy_valid": 1 }, "1700524800": { "opened": 1700524800, "o": 0.07768, "h": 0.07875, "l": 0.07063, "c": 0.07176, "v": 2807234921.0, "qv": 211300189.39713, "taker_buy_qv": 97107060.50525, "taker_buy_valid": 1 }, "1700611200": { "opened": 1700611200, "o": 0.07175, "h": 0.0766, "l": 0.07153, "c": 0.07575, "v": 1119488422.0, "qv": 83580017.26174, "taker_buy_qv": 40889338.12145, "taker_buy_valid": 1 }, "1700697600": { "opened": 1700697600, "o": 0.07576, "h": 0.07638, "l": 0.07494, "c": 0.0762, "v": 613659850.0, "qv": 46543101.60671, "taker_buy_qv": 22439142.61317, "taker_buy_valid": 1 }, "1700784000": { "opened": 1700784000, "o": 0.07621, "h": 0.07866, "l": 0.07605, "c": 0.07818, "v": 883650952.0, "qv": 68478819.9583, "taker_buy_qv": 36047868.07977, "taker_buy_valid": 1 }, "1700870400": { "opened": 1700870400, "o": 0.07818, "h": 0.07916, "l": 0.07753, "c": 0.07894, "v": 651722335.0, "qv": 51176418.12649, "taker_buy_qv": 25894828.66954, "taker_buy_valid": 1 }, "1700956800": { "opened": 1700956800, "o": 0.07894, "h": 0.07899, "l": 0.0755, "c": 0.07868, "v": 785924906.0, "qv": 60952055.85693, "taker_buy_qv": 30737659.66095, "taker_buy_valid": 1 }, "1701043200": { "opened": 1701043200, "o": 0.07867, "h": 0.0817, "l": 0.0768, "c": 0.07884, "v": 2139460195.0, "qv": 169353426.66961, "taker_buy_qv": 85093360.31465, "taker_buy_valid": 1 }, "1701129600": { "opened": 1701129600, "o": 0.07883, "h": 0.08121, "l": 0.07671, "c": 0.08083, "v": 1710141271.0, "qv": 135496791.44933, "taker_buy_qv": 65228792.15312, "taker_buy_valid": 1 }, "1701216000": { "opened": 1701216000, "o": 0.08083, "h": 0.08317, "l": 0.07959, "c": 0.08047, "v": 1518465698.0, "qv": 123175366.24291, "taker_buy_qv": 62736890.27716, "taker_buy_valid": 1 }, "1701302400": { "opened": 1701302400, "o": 0.08045, "h": 0.08443, "l": 0.08039, "c": 0.08343, "v": 1474563719.0, "qv": 121471815.67515, "taker_buy_qv": 64857352.43358, "taker_buy_valid": 1 }, "1701388800": { "opened": 1701388800, "o": 0.08344, "h": 0.0851, "l": 0.0823, "c": 0.08385, "v": 1075587047.0, "qv": 90073150.12766, "taker_buy_qv": 46324050.51745, "taker_buy_valid": 1 }, "1701475200": { "opened": 1701475200, "o": 0.08384, "h": 0.08663, "l": 0.08327, "c": 0.08617, "v": 1047224679.0, "qv": 88820270.26934, "taker_buy_qv": 48645462.1877, "taker_buy_valid": 1 }, "1701561600": { "opened": 1701561600, "o": 0.08617, "h": 0.08738, "l": 0.0836, "c": 0.08571, "v": 1233031851.0, "qv": 105070170.07289, "taker_buy_qv": 51508482.60506, "taker_buy_valid": 1 }, "1701648000": { "opened": 1701648000, "o": 0.08571, "h": 0.0926, "l": 0.085, "c": 0.09188, "v": 2933769955.0, "qv": 260449580.87759, "taker_buy_qv": 134509698.49682, "taker_buy_valid": 1 }, "1701734400": { "opened": 1701734400, "o": 0.09188, "h": 0.0958, "l": 0.08746, "c": 0.09435, "v": 2544186116.0, "qv": 232092568.92358, "taker_buy_qv": 115665539.24996, "taker_buy_valid": 1 }, "1701820800": { "opened": 1701820800, "o": 0.09436, "h": 0.10645, "l": 0.09338, "c": 0.09493, "v": 5278501455.0, "qv": 529155108.63456, "taker_buy_qv": 270448755.69667, "taker_buy_valid": 1 }, "1701907200": { "opened": 1701907200, "o": 0.09493, "h": 0.09828, "l": 0.09269, "c": 0.09593, "v": 2842604920.0, "qv": 271534378.26471, "taker_buy_qv": 137510406.21558, "taker_buy_valid": 1 }, "1701993600": { "opened": 1701993600, "o": 0.09594, "h": 0.10385, "l": 0.09556, "c": 0.10164, "v": 2247014999.0, "qv": 221624227.34803, "taker_buy_qv": 113277229.36481, "taker_buy_valid": 1 }, "1702080000": { "opened": 1702080000, "o": 0.10165, "h": 0.1051, "l": 0.0975, "c": 0.09846, "v": 2400778713.0, "qv": 244004075.71668, "taker_buy_qv": 118170434.03241, "taker_buy_valid": 1 }, "1702166400": { "opened": 1702166400, "o": 0.09846, "h": 0.10275, "l": 0.09665, "c": 0.10186, "v": 1337401762.0, "qv": 133811827.50554, "taker_buy_qv": 64272342.9646, "taker_buy_valid": 1 }, "1702252800": { "opened": 1702252800, "o": 0.10186, "h": 0.1073, "l": 0.09106, "c": 0.09413, "v": 3926452012.0, "qv": 383703034.40585, "taker_buy_qv": 193790599.75134, "taker_buy_valid": 1 }, "1702339200": { "opened": 1702339200, "o": 0.09412, "h": 0.09802, "l": 0.09122, "c": 0.09381, "v": 2003591978.0, "qv": 189982703.73185, "taker_buy_qv": 97411859.58964, "taker_buy_valid": 1 }, "1702425600": { "opened": 1702425600, "o": 0.09381, "h": 0.09759, "l": 0.0898, "c": 0.09642, "v": 1654708893.0, "qv": 154070288.91372, "taker_buy_qv": 79067317.19103, "taker_buy_valid": 1 }, "1702512000": { "opened": 1702512000, "o": 0.09643, "h": 0.09878, "l": 0.09327, "c": 0.0983, "v": 1405821668.0, "qv": 135886229.87469, "taker_buy_qv": 68132030.77906, "taker_buy_valid": 1 }, "1702598400": { "opened": 1702598400, "o": 0.0983, "h": 0.09879, "l": 0.09232, "c": 0.09303, "v": 1313568767.0, "qv": 125558212.82158, "taker_buy_qv": 56729430.52365, "taker_buy_valid": 1 }, "1702684800": { "opened": 1702684800, "o": 0.09302, "h": 0.09728, "l": 0.09152, "c": 0.09713, "v": 1016225212.0, "qv": 95995125.3446, "taker_buy_qv": 48939131.31559, "taker_buy_valid": 1 }, "1702771200": { "opened": 1702771200, "o": 0.09713, "h": 0.09784, "l": 0.09238, "c": 0.09295, "v": 986491713.0, "qv": 93584238.22971, "taker_buy_qv": 44950150.34397, "taker_buy_valid": 1 }, "1702857600": { "opened": 1702857600, "o": 0.09295, "h": 0.09378, "l": 0.08638, "c": 0.09213, "v": 1479114802.0, "qv": 133063803.10646, "taker_buy_qv": 64706713.75102, "taker_buy_valid": 1 }, "1702944000": { "opened": 1702944000, "o": 0.09212, "h": 0.0935, "l": 0.08926, "c": 0.09023, "v": 884237508.0, "qv": 81106107.33288, "taker_buy_qv": 39702531.4788, "taker_buy_valid": 1 }, "1703030400": { "opened": 1703030400, "o": 0.09023, "h": 0.09334, "l": 0.08942, "c": 0.0915, "v": 1223678648.0, "qv": 111626346.00808, "taker_buy_qv": 59076052.8754, "taker_buy_valid": 1 }, "1703116800": { "opened": 1703116800, "o": 0.09151, "h": 0.098, "l": 0.09063, "c": 0.09499, "v": 1726958198.0, "qv": 162540116.75855, "taker_buy_qv": 84024560.83411, "taker_buy_valid": 1 }, "1703203200": { "opened": 1703203200, "o": 0.095, "h": 0.09559, "l": 0.09195, "c": 0.09499, "v": 1258416466.0, "qv": 117980916.01579, "taker_buy_qv": 60032393.33459, "taker_buy_valid": 1 }, "1703289600": { "opened": 1703289600, "o": 0.09498, "h": 0.095, "l": 0.09204, "c": 0.09346, "v": 649710275.0, "qv": 60513659.70097, "taker_buy_qv": 28036555.92759, "taker_buy_valid": 1 }, "1703376000": { "opened": 1703376000, "o": 0.09346, "h": 0.09492, "l": 0.09026, "c": 0.09171, "v": 1078125456.0, "qv": 100751515.50742, "taker_buy_qv": 51196693.49945, "taker_buy_valid": 1 }, "1703462400": { "opened": 1703462400, "o": 0.09172, "h": 0.09544, "l": 0.09124, "c": 0.09435, "v": 794322702.0, "qv": 74189206.09987, "taker_buy_qv": 37728611.52206, "taker_buy_valid": 1 }, "1703548800": { "opened": 1703548800, "o": 0.09436, "h": 0.09445, "l": 0.087, "c": 0.09135, "v": 1045263091.0, "qv": 95772725.87688, "taker_buy_qv": 44533853.91837, "taker_buy_valid": 1 }, "1703635200": { "opened": 1703635200, "o": 0.09135, "h": 0.09386, "l": 0.08956, "c": 0.09365, "v": 697904313.0, "qv": 64377495.45571, "taker_buy_qv": 32747801.4872, "taker_buy_valid": 1 }, "1703721600": { "opened": 1703721600, "o": 0.09365, "h": 0.09493, "l": 0.09107, "c": 0.09174, "v": 896005552.0, "qv": 83376381.12298, "taker_buy_qv": 40520386.83761, "taker_buy_valid": 1 }, "1703808000": { "opened": 1703808000, "o": 0.09174, "h": 0.093, "l": 0.08843, "c": 0.09097, "v": 676368690.0, "qv": 61781686.94874, "taker_buy_qv": 29607467.1996, "taker_buy_valid": 1 }, "1703894400": { "opened": 1703894400, "o": 0.09096, "h": 0.0914, "l": 0.0892, "c": 0.09, "v": 348435520.0, "qv": 31486570.85449, "taker_buy_qv": 14462348.72977, "taker_buy_valid": 1 }, "1703980800": { "opened": 1703980800, "o": 0.09, "h": 0.09089, "l": 0.08808, "c": 0.08955, "v": 385427628.0, "qv": 34692853.38567, "taker_buy_qv": 17092382.1576, "taker_buy_valid": 1 }, "1704067200": { "opened": 1704067200, "o": 0.08956, "h": 0.09207, "l": 0.08847, "c": 0.09199, "v": 506560988.0, "qv": 45856152.14607, "taker_buy_qv": 25010749.25229, "taker_buy_valid": 1 }, "1704153600": { "opened": 1704153600, "o": 0.092, "h": 0.09438, "l": 0.09035, "c": 0.0911, "v": 881934936.0, "qv": 81620263.86776, "taker_buy_qv": 42062694.85621, "taker_buy_valid": 1 }, "1704240000": { "opened": 1704240000, "o": 0.09109, "h": 0.09213, "l": 0.075, "c": 0.08201, "v": 1959750401.0, "qv": 164033163.66787, "taker_buy_qv": 77705099.4459, "taker_buy_valid": 1 }, "1704326400": { "opened": 1704326400, "o": 0.082, "h": 0.08467, "l": 0.08093, "c": 0.08401, "v": 1144911613.0, "qv": 94958162.03245, "taker_buy_qv": 46165646.63924, "taker_buy_valid": 1 }, "1704412800": { "opened": 1704412800, "o": 0.08401, "h": 0.08483, "l": 0.08046, "c": 0.08267, "v": 1109914047.0, "qv": 91546774.14758, "taker_buy_qv": 45729635.66601, "taker_buy_valid": 1 }, "1704499200": { "opened": 1704499200, "o": 0.08267, "h": 0.08268, "l": 0.07833, "c": 0.08058, "v": 979471694.0, "qv": 78819192.75806, "taker_buy_qv": 36028455.33089, "taker_buy_valid": 1 }, "1704585600": { "opened": 1704585600, "o": 0.08058, "h": 0.08148, "l": 0.07701, "c": 0.07824, "v": 927733107.0, "qv": 74015800.99796, "taker_buy_qv": 33992257.28016, "taker_buy_valid": 1 }, "1704672000": { "opened": 1704672000, "o": 0.07822, "h": 0.08177, "l": 0.07412, "c": 0.0813, "v": 1392075761.0, "qv": 108620233.77995, "taker_buy_qv": 51663807.32342, "taker_buy_valid": 1 }, "1704758400": { "opened": 1704758400, "o": 0.0813, "h": 0.08399, "l": 0.07642, "c": 0.07923, "v": 2205553399.0, "qv": 175210044.35441, "taker_buy_qv": 86528359.56728, "taker_buy_valid": 1 }, "1704844800": { "opened": 1704844800, "o": 0.07922, "h": 0.08501, "l": 0.07579, "c": 0.08307, "v": 1240032433.0, "qv": 98980901.8188, "taker_buy_qv": 50264123.07351, "taker_buy_valid": 1 }, "1704931200": { "opened": 1704931200, "o": 0.08307, "h": 0.088, "l": 0.08197, "c": 0.08456, "v": 1520441570.0, "qv": 129003894.10794, "taker_buy_qv": 65688044.31341, "taker_buy_valid": 1 }, "1705017600": { "opened": 1705017600, "o": 0.08456, "h": 0.08544, "l": 0.0778, "c": 0.08007, "v": 1117173897.0, "qv": 92082844.95305, "taker_buy_qv": 46729762.39309, "taker_buy_valid": 1 }, "1705104000": { "opened": 1705104000, "o": 0.08007, "h": 0.08138, "l": 0.07861, "c": 0.08092, "v": 451114051.0, "qv": 36291118.60026, "taker_buy_qv": 18230339.5048, "taker_buy_valid": 1 }, "1705190400": { "opened": 1705190400, "o": 0.08094, "h": 0.08396, "l": 0.07964, "c": 0.08003, "v": 923333159.0, "qv": 75582443.56972, "taker_buy_qv": 36436297.62907, "taker_buy_valid": 1 }, "1705276800": { "opened": 1705276800, "o": 0.08002, "h": 0.08178, "l": 0.07987, "c": 0.08108, "v": 423589779.0, "qv": 34300152.08223, "taker_buy_qv": 17085802.41817, "taker_buy_valid": 1 }, "1705363200": { "opened": 1705363200, "o": 0.08108, "h": 0.08258, "l": 0.07986, "c": 0.08134, "v": 582449257.0, "qv": 47369892.27231, "taker_buy_qv": 24004596.2765, "taker_buy_valid": 1 }, "1705449600": { "opened": 1705449600, "o": 0.08134, "h": 0.0816, "l": 0.07935, "c": 0.08059, "v": 478700611.0, "qv": 38583229.48141, "taker_buy_qv": 17640290.63084, "taker_buy_valid": 1 }, "1705536000": { "opened": 1705536000, "o": 0.0806, "h": 0.08081, "l": 0.0769, "c": 0.07808, "v": 621337144.0, "qv": 49214806.5753, "taker_buy_qv": 20944374.84508, "taker_buy_valid": 1 }, "1705622400": { "opened": 1705622400, "o": 0.07808, "h": 0.07884, "l": 0.07484, "c": 0.07857, "v": 766708753.0, "qv": 59204180.85016, "taker_buy_qv": 26806171.38591, "taker_buy_valid": 1 }, "1705708800": { "opened": 1705708800, "o": 0.07856, "h": 0.09058, "l": 0.07821, "c": 0.08777, "v": 1655077344.0, "qv": 138866010.33485, "taker_buy_qv": 72165713.52381, "taker_buy_valid": 1 }, "1705795200": { "opened": 1705795200, "o": 0.08777, "h": 0.09046, "l": 0.08468, "c": 0.08546, "v": 2294800965.0, "qv": 200633911.77286, "taker_buy_qv": 103701613.57311, "taker_buy_valid": 1 }, "1705881600": { "opened": 1705881600, "o": 0.08547, "h": 0.08559, "l": 0.08012, "c": 0.08057, "v": 1591848689.0, "qv": 132268389.42305, "taker_buy_qv": 62413301.46777, "taker_buy_valid": 1 }, "1705968000": { "opened": 1705968000, "o": 0.08057, "h": 0.08189, "l": 0.076, "c": 0.07821, "v": 1285716152.0, "qv": 100492938.5102, "taker_buy_qv": 48191470.18443, "taker_buy_valid": 1 }, "1706054400": { "opened": 1706054400, "o": 0.07821, "h": 0.08066, "l": 0.07754, "c": 0.07904, "v": 688387053.0, "qv": 54447832.72829, "taker_buy_qv": 25667508.94066, "taker_buy_valid": 1 }, "1706140800": { "opened": 1706140800, "o": 0.07905, "h": 0.07925, "l": 0.07711, "c": 0.07795, "v": 487927595.0, "qv": 38061922.12705, "taker_buy_qv": 18321743.22784, "taker_buy_valid": 1 }, "1706227200": { "opened": 1706227200, "o": 0.07795, "h": 0.08035, "l": 0.07753, "c": 0.07985, "v": 438354293.0, "qv": 34722428.42862, "taker_buy_qv": 17631580.97325, "taker_buy_valid": 1 }, "1706313600": { "opened": 1706313600, "o": 0.07985, "h": 0.0807, "l": 0.07902, "c": 0.08014, "v": 330227896.0, "qv": 26367307.9665, "taker_buy_qv": 12019711.46842, "taker_buy_valid": 1 }, "1706400000": { "opened": 1706400000, "o": 0.08014, "h": 0.08149, "l": 0.07818, "c": 0.07882, "v": 405942847.0, "qv": 32446105.53783, "taker_buy_qv": 14982271.73587, "taker_buy_valid": 1 }, "1706486400": { "opened": 1706486400, "o": 0.07883, "h": 0.08306, "l": 0.07816, "c": 0.08135, "v": 1259643662.0, "qv": 102222096.05264, "taker_buy_qv": 48863970.71963, "taker_buy_valid": 1 }, "1706572800": { "opened": 1706572800, "o": 0.08137, "h": 0.08219, "l": 0.07939, "c": 0.07972, "v": 609381172.0, "qv": 49472217.60913, "taker_buy_qv": 24448068.45624, "taker_buy_valid": 1 }, "1706659200": { "opened": 1706659200, "o": 0.07971, "h": 0.08028, "l": 0.078, "c": 0.07875, "v": 492930215.0, "qv": 39115347.30535, "taker_buy_qv": 16468648.94642, "taker_buy_valid": 1 }, "1706745600": { "opened": 1706745600, "o": 0.07874, "h": 0.07986, "l": 0.07728, "c": 0.07937, "v": 423161080.0, "qv": 33395733.01891, "taker_buy_qv": 15700359.44946, "taker_buy_valid": 1 }, "1706832000": { "opened": 1706832000, "o": 0.07937, "h": 0.07996, "l": 0.07858, "c": 0.07928, "v": 338158394.0, "qv": 26849623.02363, "taker_buy_qv": 13369594.28407, "taker_buy_valid": 1 }, "1706918400": { "opened": 1706918400, "o": 0.07928, "h": 0.07951, "l": 0.07853, "c": 0.07874, "v": 181709999.0, "qv": 14369151.85233, "taker_buy_qv": 5994072.10905, "taker_buy_valid": 1 }, "1707004800": { "opened": 1707004800, "o": 0.07874, "h": 0.07998, "l": 0.07775, "c": 0.07831, "v": 263166434.0, "qv": 20770189.49683, "taker_buy_qv": 9217344.05157, "taker_buy_valid": 1 }, "1707091200": { "opened": 1707091200, "o": 0.07831, "h": 0.08031, "l": 0.07735, "c": 0.07835, "v": 432182668.0, "qv": 34091489.0786, "taker_buy_qv": 17277798.48181, "taker_buy_valid": 1 }, "1707177600": { "opened": 1707177600, "o": 0.07835, "h": 0.07923, "l": 0.07773, "c": 0.07849, "v": 294603685.0, "qv": 23132778.21818, "taker_buy_qv": 11549572.20443, "taker_buy_valid": 1 }, "1707264000": { "opened": 1707264000, "o": 0.07848, "h": 0.08032, "l": 0.07816, "c": 0.08013, "v": 389072392.0, "qv": 30858397.35495, "taker_buy_qv": 16873603.98773, "taker_buy_valid": 1 }, "1707350400": { "opened": 1707350400, "o": 0.08013, "h": 0.08087, "l": 0.07935, "c": 0.07987, "v": 447795104.0, "qv": 35878029.09784, "taker_buy_qv": 18557842.25016, "taker_buy_valid": 1 }, "1707436800": { "opened": 1707436800, "o": 0.07986, "h": 0.08222, "l": 0.07986, "c": 0.08155, "v": 665001847.0, "qv": 54073200.59692, "taker_buy_qv": 27399051.91533, "taker_buy_valid": 1 }, "1707523200": { "opened": 1707523200, "o": 0.08154, "h": 0.08214, "l": 0.0803, "c": 0.08142, "v": 367774924.0, "qv": 29882540.10703, "taker_buy_qv": 14029658.40294, "taker_buy_valid": 1 }, "1707609600": { "opened": 1707609600, "o": 0.08141, "h": 0.08358, "l": 0.08075, "c": 0.08123, "v": 639653927.0, "qv": 52555183.74082, "taker_buy_qv": 26260787.88778, "taker_buy_valid": 1 }, "1707696000": { "opened": 1707696000, "o": 0.08123, "h": 0.08287, "l": 0.07946, "c": 0.08223, "v": 797306560.0, "qv": 64715262.07532, "taker_buy_qv": 32475246.17018, "taker_buy_valid": 1 }, "1707782400": { "opened": 1707782400, "o": 0.08223, "h": 0.08297, "l": 0.07968, "c": 0.08105, "v": 738029583.0, "qv": 60257483.6886, "taker_buy_qv": 28434654.40809, "taker_buy_valid": 1 }, "1707868800": { "opened": 1707868800, "o": 0.08105, "h": 0.087, "l": 0.08047, "c": 0.0855, "v": 1497064357.0, "qv": 126203446.28327, "taker_buy_qv": 65283302.54806, "taker_buy_valid": 1 }, "1707955200": { "opened": 1707955200, "o": 0.08549, "h": 0.08824, "l": 0.08392, "c": 0.08528, "v": 1428000130.0, "qv": 122809328.84948, "taker_buy_qv": 58643290.72875, "taker_buy_valid": 1 }, "1708041600": { "opened": 1708041600, "o": 0.08527, "h": 0.08799, "l": 0.08392, "c": 0.08591, "v": 807216742.0, "qv": 69277895.36793, "taker_buy_qv": 33981233.13515, "taker_buy_valid": 1 }, "1708128000": { "opened": 1708128000, "o": 0.08591, "h": 0.08606, "l": 0.08192, "c": 0.08356, "v": 647757981.0, "qv": 54377792.41231, "taker_buy_qv": 26140552.49244, "taker_buy_valid": 1 }, "1708214400": { "opened": 1708214400, "o": 0.08355, "h": 0.08572, "l": 0.08282, "c": 0.08517, "v": 526443268.0, "qv": 44324227.51339, "taker_buy_qv": 22181390.10518, "taker_buy_valid": 1 }, "1708300800": { "opened": 1708300800, "o": 0.08516, "h": 0.09084, "l": 0.08502, "c": 0.08942, "v": 1424055062.0, "qv": 124764301.38545, "taker_buy_qv": 62514521.90854, "taker_buy_valid": 1 }, "1708387200": { "opened": 1708387200, "o": 0.08942, "h": 0.09155, "l": 0.0826, "c": 0.08615, "v": 1744290957.0, "qv": 151671841.83121, "taker_buy_qv": 76545043.39074, "taker_buy_valid": 1 }, "1708473600": { "opened": 1708473600, "o": 0.08615, "h": 0.08627, "l": 0.08196, "c": 0.08457, "v": 757871134.0, "qv": 63437307.85026, "taker_buy_qv": 27840466.53071, "taker_buy_valid": 1 }, "1708560000": { "opened": 1708560000, "o": 0.08457, "h": 0.08551, "l": 0.08302, "c": 0.0841, "v": 645334349.0, "qv": 54592707.14756, "taker_buy_qv": 25573604.81846, "taker_buy_valid": 1 }, "1708646400": { "opened": 1708646400, "o": 0.08409, "h": 0.08553, "l": 0.08285, "c": 0.08451, "v": 791686167.0, "qv": 66625671.87575, "taker_buy_qv": 33900865.36498, "taker_buy_valid": 1 }, "1708732800": { "opened": 1708732800, "o": 0.08451, "h": 0.08637, "l": 0.08386, "c": 0.08615, "v": 657921980.0, "qv": 56141634.84861, "taker_buy_qv": 31641055.73407, "taker_buy_valid": 1 }, "1708819200": { "opened": 1708819200, "o": 0.08616, "h": 0.08682, "l": 0.08521, "c": 0.08612, "v": 493056846.0, "qv": 42505674.05449, "taker_buy_qv": 21893542.5162, "taker_buy_valid": 1 }, "1708905600": { "opened": 1708905600, "o": 0.08613, "h": 0.09, "l": 0.08415, "c": 0.08923, "v": 1088385979.0, "qv": 94663047.9985, "taker_buy_qv": 49524545.40834, "taker_buy_valid": 1 }, "1708992000": { "opened": 1708992000, "o": 0.08923, "h": 0.10066, "l": 0.08844, "c": 0.09758, "v": 4473045916.0, "qv": 427761141.98753, "taker_buy_qv": 220653820.083, "taker_buy_valid": 1 }, "1709078400": { "opened": 1709078400, "o": 0.09759, "h": 0.12333, "l": 0.09417, "c": 0.11585, "v": 8260903846.0, "qv": 892737375.10265, "taker_buy_qv": 450578727.1027, "taker_buy_valid": 1 }, "1709164800": { "opened": 1709164800, "o": 0.11585, "h": 0.135, "l": 0.11132, "c": 0.11732, "v": 8825589402.0, "qv": 1110023130.06987, "taker_buy_qv": 557379063.81402, "taker_buy_valid": 1 }, "1709251200": { "opened": 1709251200, "o": 0.11732, "h": 0.14561, "l": 0.11704, "c": 0.13934, "v": 6695199430.0, "qv": 868436005.86647, "taker_buy_qv": 435743727.31749, "taker_buy_valid": 1 }, "1709337600": { "opened": 1709337600, "o": 0.13934, "h": 0.151, "l": 0.13579, "c": 0.14196, "v": 5215907888.0, "qv": 744261090.4536, "taker_buy_qv": 374116086.49022, "taker_buy_valid": 1 }, "1709424000": { "opened": 1709424000, "o": 0.14195, "h": 0.15629, "l": 0.12356, "c": 0.15347, "v": 6113745846.0, "qv": 871192026.54759, "taker_buy_qv": 429716209.00013, "taker_buy_valid": 1 }, "1709510400": { "opened": 1709510400, "o": 0.15346, "h": 0.18518, "l": 0.14424, "c": 0.18196, "v": 8109722728.0, "qv": 1361351555.86197, "taker_buy_qv": 680381489.54173, "taker_buy_valid": 1 }, "1709596800": { "opened": 1709596800, "o": 0.18197, "h": 0.20637, "l": 0.126, "c": 0.15304, "v": 12530493898.0, "qv": 2136677249.79085, "taker_buy_qv": 1049261497.5638, "taker_buy_valid": 1 }, "1709683200": { "opened": 1709683200, "o": 0.15304, "h": 0.17981, "l": 0.1461, "c": 0.15784, "v": 5625446879.0, "qv": 906498711.38404, "taker_buy_qv": 449812419.36516, "taker_buy_valid": 1 }, "1709769600": { "opened": 1709769600, "o": 0.15784, "h": 0.1623, "l": 0.14637, "c": 0.15764, "v": 4138356351.0, "qv": 638668441.95381, "taker_buy_qv": 320096620.18183, "taker_buy_valid": 1 }, "1709856000": { "opened": 1709856000, "o": 0.15762, "h": 0.176, "l": 0.155, "c": 0.16457, "v": 4842302475.0, "qv": 805786080.2804, "taker_buy_qv": 399295337.60946, "taker_buy_valid": 1 }, "1709942400": { "opened": 1709942400, "o": 0.16456, "h": 0.18486, "l": 0.16288, "c": 0.17875, "v": 3903293224.0, "qv": 680877140.14926, "taker_buy_qv": 338009123.119, "taker_buy_valid": 1 }, "1710028800": { "opened": 1710028800, "o": 0.17875, "h": 0.17965, "l": 0.16526, "c": 0.16997, "v": 2311878295.0, "qv": 400990729.05179, "taker_buy_qv": 193556834.47749, "taker_buy_valid": 1 }, "1710115200": { "opened": 1710115200, "o": 0.16998, "h": 0.18315, "l": 0.15986, "c": 0.182, "v": 3021515629.0, "qv": 524855474.59918, "taker_buy_qv": 258803636.85502, "taker_buy_valid": 1 }, "1710201600": { "opened": 1710201600, "o": 0.182, "h": 0.1835, "l": 0.155, "c": 0.16816, "v": 2760068984.0, "qv": 467458112.0153, "taker_buy_qv": 231317593.92388, "taker_buy_valid": 1 }, "1710288000": { "opened": 1710288000, "o": 0.16817, "h": 0.17444, "l": 0.16481, "c": 0.16897, "v": 2005346358.0, "qv": 341061408.30969, "taker_buy_qv": 165775464.03284, "taker_buy_valid": 1 }, "1710374400": { "opened": 1710374400, "o": 0.16895, "h": 0.19289, "l": 0.165, "c": 0.17719, "v": 7417977435.0, "qv": 1338861261.39876, "taker_buy_qv": 675506758.25613, "taker_buy_valid": 1 }, "1710460800": { "opened": 1710460800, "o": 0.1772, "h": 0.18142, "l": 0.151, "c": 0.16357, "v": 4217464611.0, "qv": 694066606.94409, "taker_buy_qv": 343085126.792, "taker_buy_valid": 1 }, "1710547200": { "opened": 1710547200, "o": 0.16358, "h": 0.16524, "l": 0.138, "c": 0.14253, "v": 3166192692.0, "qv": 479794035.14473, "taker_buy_qv": 231509037.06673, "taker_buy_valid": 1 }, "1710633600": { "opened": 1710633600, "o": 0.14253, "h": 0.15936, "l": 0.1366, "c": 0.15428, "v": 2846386007.0, "qv": 423073349.3024, "taker_buy_qv": 210790776.32203, "taker_buy_valid": 1 }, "1710720000": { "opened": 1710720000, "o": 0.15428, "h": 0.15432, "l": 0.14, "c": 0.14353, "v": 2116020884.0, "qv": 309818787.96325, "taker_buy_qv": 152676205.95896, "taker_buy_valid": 1 }, "1710806400": { "opened": 1710806400, "o": 0.14352, "h": 0.14517, "l": 0.1252, "c": 0.12881, "v": 4709278496.0, "qv": 622247889.21888, "taker_buy_qv": 312076420.90741, "taker_buy_valid": 1 }, "1710892800": { "opened": 1710892800, "o": 0.12879, "h": 0.15327, "l": 0.12253, "c": 0.15209, "v": 4788948000.0, "qv": 653058271.04096, "taker_buy_qv": 325797684.14325, "taker_buy_valid": 1 }, "1710979200": { "opened": 1710979200, "o": 0.15209, "h": 0.15998, "l": 0.14649, "c": 0.15537, "v": 3475754499.0, "qv": 530745097.35974, "taker_buy_qv": 266535864.45025, "taker_buy_valid": 1 }, "1711065600": { "opened": 1711065600, "o": 0.15536, "h": 0.165, "l": 0.14528, "c": 0.15292, "v": 3644351433.0, "qv": 565007320.34351, "taker_buy_qv": 286595197.25791, "taker_buy_valid": 1 }, "1711152000": { "opened": 1711152000, "o": 0.15294, "h": 0.175, "l": 0.15164, "c": 0.1619, "v": 3445544497.0, "qv": 565949747.26452, "taker_buy_qv": 288187555.92998, "taker_buy_valid": 1 }, "1711238400": { "opened": 1711238400, "o": 0.16191, "h": 0.18, "l": 0.16097, "c": 0.17651, "v": 3007181093.0, "qv": 517410318.40108, "taker_buy_qv": 266007742.60162, "taker_buy_valid": 1 }, "1711324800": { "opened": 1711324800, "o": 0.17651, "h": 0.18726, "l": 0.17, "c": 0.17526, "v": 2860835588.0, "qv": 507424181.59366, "taker_buy_qv": 249196694.62237, "taker_buy_valid": 1 }, "1711411200": { "opened": 1711411200, "o": 0.17526, "h": 0.18707, "l": 0.174, "c": 0.1823, "v": 2942951273.0, "qv": 530892951.1292, "taker_buy_qv": 267875002.03226, "taker_buy_valid": 1 }, "1711497600": { "opened": 1711497600, "o": 0.18231, "h": 0.19185, "l": 0.1787, "c": 0.19047, "v": 4365126606.0, "qv": 811271224.15878, "taker_buy_qv": 416741812.11131, "taker_buy_valid": 1 }, "1711584000": { "opened": 1711584000, "o": 0.19048, "h": 0.22888, "l": 0.1892, "c": 0.22001, "v": 6581610023.0, "qv": 1384358491.92239, "taker_buy_qv": 713959814.59223, "taker_buy_valid": 1 }, "1711670400": { "opened": 1711670400, "o": 0.22002, "h": 0.22494, "l": 0.20636, "c": 0.213, "v": 3515455224.0, "qv": 753643505.7411, "taker_buy_qv": 363899976.9855, "taker_buy_valid": 1 }, "1711756800": { "opened": 1711756800, "o": 0.213, "h": 0.21692, "l": 0.19611, "c": 0.19912, "v": 2521998974.0, "qv": 521308817.81194, "taker_buy_qv": 245913242.35866, "taker_buy_valid": 1 }, "1711843200": { "opened": 1711843200, "o": 0.19913, "h": 0.2243, "l": 0.19908, "c": 0.22, "v": 2325500500.0, "qv": 491406986.34412, "taker_buy_qv": 248317919.51539, "taker_buy_valid": 1 }, "1711929600": { "opened": 1711929600, "o": 0.22, "h": 0.22003, "l": 0.19709, "c": 0.20503, "v": 3456154163.0, "qv": 711845259.72304, "taker_buy_qv": 342069994.90839, "taker_buy_valid": 1 }, "1712016000": { "opened": 1712016000, "o": 0.20502, "h": 0.20517, "l": 0.18, "c": 0.18248, "v": 3974417546.0, "qv": 743801282.07327, "taker_buy_qv": 349638385.54594, "taker_buy_valid": 1 }, "1712102400": { "opened": 1712102400, "o": 0.18249, "h": 0.1875, "l": 0.17002, "c": 0.17522, "v": 3549429233.0, "qv": 639816295.62313, "taker_buy_qv": 316527467.14544, "taker_buy_valid": 1 }, "1712188800": { "opened": 1712188800, "o": 0.17521, "h": 0.18837, "l": 0.17189, "c": 0.17998, "v": 2343983176.0, "qv": 423232996.32977, "taker_buy_qv": 219851566.56489, "taker_buy_valid": 1 }, "1712275200": { "opened": 1712275200, "o": 0.17997, "h": 0.18076, "l": 0.16733, "c": 0.1772, "v": 2083599146.0, "qv": 362983842.63259, "taker_buy_qv": 183331967.92869, "taker_buy_valid": 1 }, "1712361600": { "opened": 1712361600, "o": 0.17719, "h": 0.18785, "l": 0.1764, "c": 0.18577, "v": 1865317107.0, "qv": 340472822.4611, "taker_buy_qv": 171340904.48184, "taker_buy_valid": 1 }, "1712448000": { "opened": 1712448000, "o": 0.18576, "h": 0.2052, "l": 0.18544, "c": 0.19887, "v": 3025519000.0, "qv": 594773979.19285, "taker_buy_qv": 300513872.37575, "taker_buy_valid": 1 }, "1712534400": { "opened": 1712534400, "o": 0.19887, "h": 0.21, "l": 0.19551, "c": 0.2026, "v": 1955830692.0, "qv": 397654411.49565, "taker_buy_qv": 202115388.85567, "taker_buy_valid": 1 }, "1712620800": { "opened": 1712620800, "o": 0.20261, "h": 0.20346, "l": 0.18496, "c": 0.18912, "v": 2177727783.0, "qv": 421920343.68893, "taker_buy_qv": 197208327.37684, "taker_buy_valid": 1 }, "1712707200": { "opened": 1712707200, "o": 0.18915, "h": 0.2028, "l": 0.18006, "c": 0.19971, "v": 2910595316.0, "qv": 558720085.52841, "taker_buy_qv": 281824428.59254, "taker_buy_valid": 1 }, "1712793600": { "opened": 1712793600, "o": 0.19971, "h": 0.20358, "l": 0.18974, "c": 0.1938, "v": 2177813466.0, "qv": 425999469.67154, "taker_buy_qv": 207139283.01205, "taker_buy_valid": 1 }, "1712880000": { "opened": 1712880000, "o": 0.19382, "h": 0.2013, "l": 0.16059, "c": 0.17403, "v": 3925158745.0, "qv": 717114157.42598, "taker_buy_qv": 334386136.75527, "taker_buy_valid": 1 }, "1712966400": { "opened": 1712966400, "o": 0.17403, "h": 0.17586, "l": 0.13024, "c": 0.15254, "v": 5355470940.0, "qv": 833658424.26219, "taker_buy_qv": 400436459.13902, "taker_buy_valid": 1 }, "1713052800": { "opened": 1713052800, "o": 0.15254, "h": 0.16505, "l": 0.14369, "c": 0.16212, "v": 4301028374.0, "qv": 659668465.09762, "taker_buy_qv": 326858727.6026, "taker_buy_valid": 1 }, "1713139200": { "opened": 1713139200, "o": 0.1621, "h": 0.169, "l": 0.15027, "c": 0.16123, "v": 4241463339.0, "qv": 673817942.02785, "taker_buy_qv": 333742801.35985, "taker_buy_valid": 1 }, "1713225600": { "opened": 1713225600, "o": 0.16123, "h": 0.16247, "l": 0.14628, "c": 0.156, "v": 2835718778.0, "qv": 436478797.49955, "taker_buy_qv": 217097785.09388, "taker_buy_valid": 1 }, "1713312000": { "opened": 1713312000, "o": 0.156, "h": 0.15873, "l": 0.14431, "c": 0.14756, "v": 2144894019.0, "qv": 324188311.75474, "taker_buy_qv": 162456642.1394, "taker_buy_valid": 1 }, "1713398400": { "opened": 1713398400, "o": 0.14755, "h": 0.15381, "l": 0.14083, "c": 0.15221, "v": 2200135595.0, "qv": 325738822.50211, "taker_buy_qv": 158256657.99414, "taker_buy_valid": 1 }, "1713484800": { "opened": 1713484800, "o": 0.15222, "h": 0.15722, "l": 0.139, "c": 0.15633, "v": 2707121648.0, "qv": 404711685.04601, "taker_buy_qv": 198242395.30463, "taker_buy_valid": 1 }, "1713571200": { "opened": 1713571200, "o": 0.15632, "h": 0.165, "l": 0.1502, "c": 0.1626, "v": 1817384243.0, "qv": 286217552.51206, "taker_buy_qv": 140301577.12628, "taker_buy_valid": 1 }, "1713657600": { "opened": 1713657600, "o": 0.16259, "h": 0.16586, "l": 0.15505, "c": 0.15825, "v": 1328449014.0, "qv": 212957711.02825, "taker_buy_qv": 108619177.4312, "taker_buy_valid": 1 }, "1713744000": { "opened": 1713744000, "o": 0.15823, "h": 0.16343, "l": 0.15647, "c": 0.1612, "v": 1361190385.0, "qv": 217888008.0941, "taker_buy_qv": 107365027.71119, "taker_buy_valid": 1 }, "1713830400": { "opened": 1713830400, "o": 0.16121, "h": 0.163, "l": 0.15682, "c": 0.15979, "v": 1070377335.0, "qv": 171103589.8731, "taker_buy_qv": 83845697.3431, "taker_buy_valid": 1 }, "1713916800": { "opened": 1713916800, "o": 0.15979, "h": 0.1645, "l": 0.14934, "c": 0.15139, "v": 1835449856.0, "qv": 289588763.8671, "taker_buy_qv": 142725762.17038, "taker_buy_valid": 1 }, "1714003200": { "opened": 1714003200, "o": 0.15139, "h": 0.15446, "l": 0.14743, "c": 0.15127, "v": 1163088346.0, "qv": 175327979.29081, "taker_buy_qv": 85784885.08809, "taker_buy_valid": 1 }, "1714089600": { "opened": 1714089600, "o": 0.15126, "h": 0.15178, "l": 0.14683, "c": 0.148, "v": 899940448.0, "qv": 134572742.07411, "taker_buy_qv": 67849881.41032, "taker_buy_valid": 1 }, "1714176000": { "opened": 1714176000, "o": 0.14802, "h": 0.14972, "l": 0.14233, "c": 0.14776, "v": 894496218.0, "qv": 130624304.14441, "taker_buy_qv": 64755882.99111, "taker_buy_valid": 1 }, "1714262400": { "opened": 1714262400, "o": 0.14776, "h": 0.15109, "l": 0.146, "c": 0.1467, "v": 568872733.0, "qv": 84900914.38082, "taker_buy_qv": 41059698.35344, "taker_buy_valid": 1 }, "1714348800": { "opened": 1714348800, "o": 0.14671, "h": 0.14809, "l": 0.13959, "c": 0.14342, "v": 1220801011.0, "qv": 173784307.42444, "taker_buy_qv": 80595169.75547, "taker_buy_valid": 1 }, "1714435200": { "opened": 1714435200, "o": 0.14343, "h": 0.14601, "l": 0.12916, "c": 0.13339, "v": 1665323124.0, "qv": 226462615.54536, "taker_buy_qv": 107487145.69352, "taker_buy_valid": 1 }, "1714521600": { "opened": 1714521600, "o": 0.13337, "h": 0.13395, "l": 0.1201, "c": 0.13021, "v": 3172868480.0, "qv": 401702081.01785, "taker_buy_qv": 196801232.06279, "taker_buy_valid": 1 }, "1714608000": { "opened": 1714608000, "o": 0.13021, "h": 0.13446, "l": 0.12407, "c": 0.13189, "v": 1666903290.0, "qv": 217111398.40765, "taker_buy_qv": 105370208.93181, "taker_buy_valid": 1 }, "1714694400": { "opened": 1714694400, "o": 0.13189, "h": 0.14799, "l": 0.13113, "c": 0.14604, "v": 1484934698.0, "qv": 204543149.52891, "taker_buy_qv": 103715983.6093, "taker_buy_valid": 1 }, "1714780800": { "opened": 1714780800, "o": 0.14604, "h": 0.17, "l": 0.14572, "c": 0.16012, "v": 3320985724.0, "qv": 528166000.31926, "taker_buy_qv": 267035695.71931, "taker_buy_valid": 1 }, "1714867200": { "opened": 1714867200, "o": 0.16012, "h": 0.16349, "l": 0.15454, "c": 0.16098, "v": 1670385631.0, "qv": 267566324.26834, "taker_buy_qv": 130368556.90381, "taker_buy_valid": 1 }, "1714953600": { "opened": 1714953600, "o": 0.161, "h": 0.16915, "l": 0.15399, "c": 0.15648, "v": 2267601007.0, "qv": 365384347.22044, "taker_buy_qv": 185474582.80583, "taker_buy_valid": 1 }, "1715040000": { "opened": 1715040000, "o": 0.15649, "h": 0.15992, "l": 0.14924, "c": 0.14999, "v": 1298799353.0, "qv": 202357234.98377, "taker_buy_qv": 100390449.05599, "taker_buy_valid": 1 }, "1715126400": { "opened": 1715126400, "o": 0.14999, "h": 0.152, "l": 0.14206, "c": 0.14324, "v": 1301147548.0, "qv": 192373389.97604, "taker_buy_qv": 94909381.2457, "taker_buy_valid": 1 }, "1715212800": { "opened": 1715212800, "o": 0.14323, "h": 0.15423, "l": 0.14311, "c": 0.1522, "v": 1204735659.0, "qv": 178207301.8168, "taker_buy_qv": 91524193.09047, "taker_buy_valid": 1 }, "1715299200": { "opened": 1715299200, "o": 0.1522, "h": 0.15387, "l": 0.14224, "c": 0.14389, "v": 1163562851.0, "qv": 171568373.49688, "taker_buy_qv": 80056087.8132, "taker_buy_valid": 1 }, "1715385600": { "opened": 1715385600, "o": 0.14389, "h": 0.14626, "l": 0.14247, "c": 0.14306, "v": 461844106.0, "qv": 66590421.52222, "taker_buy_qv": 32159876.28046, "taker_buy_valid": 1 }, "1715472000": { "opened": 1715472000, "o": 0.14305, "h": 0.14446, "l": 0.13899, "c": 0.14123, "v": 789804071.0, "qv": 112157152.08293, "taker_buy_qv": 55466213.38033, "taker_buy_valid": 1 }, "1715558400": { "opened": 1715558400, "o": 0.14122, "h": 0.15765, "l": 0.13579, "c": 0.14864, "v": 2524431949.0, "qv": 372442393.77644, "taker_buy_qv": 182934409.98116, "taker_buy_valid": 1 }, "1715644800": { "opened": 1715644800, "o": 0.14863, "h": 0.15516, "l": 0.14429, "c": 0.14552, "v": 1854848426.0, "qv": 276791984.81885, "taker_buy_qv": 134542491.06301, "taker_buy_valid": 1 }, "1715731200": { "opened": 1715731200, "o": 0.14552, "h": 0.157, "l": 0.14525, "c": 0.15534, "v": 1845492157.0, "qv": 278760254.22299, "taker_buy_qv": 141160054.42809, "taker_buy_valid": 1 }, "1715817600": { "opened": 1715817600, "o": 0.15533, "h": 0.15931, "l": 0.14825, "c": 0.14972, "v": 1316060414.0, "qv": 201994418.66608, "taker_buy_qv": 95419765.51951, "taker_buy_valid": 1 }, "1715904000": { "opened": 1715904000, "o": 0.14971, "h": 0.15692, "l": 0.14922, "c": 0.15555, "v": 1076157319.0, "qv": 165013960.20192, "taker_buy_qv": 82845122.29043, "taker_buy_valid": 1 }, "1715990400": { "opened": 1715990400, "o": 0.15555, "h": 0.1569, "l": 0.15123, "c": 0.15302, "v": 698372016.0, "qv": 107685865.54796, "taker_buy_qv": 50480307.10329, "taker_buy_valid": 1 }, "1716076800": { "opened": 1716076800, "o": 0.15302, "h": 0.15604, "l": 0.1474, "c": 0.14908, "v": 734215105.0, "qv": 111273142.17642, "taker_buy_qv": 51018833.37472, "taker_buy_valid": 1 }, "1716163200": { "opened": 1716163200, "o": 0.14908, "h": 0.16636, "l": 0.14767, "c": 0.16573, "v": 1539763324.0, "qv": 240732662.20448, "taker_buy_qv": 129170576.2256, "taker_buy_valid": 1 }, "1716249600": { "opened": 1716249600, "o": 0.16573, "h": 0.1733, "l": 0.16071, "c": 0.17024, "v": 2403419353.0, "qv": 400724082.17254, "taker_buy_qv": 197508215.70695, "taker_buy_valid": 1 }, "1716336000": { "opened": 1716336000, "o": 0.17023, "h": 0.17461, "l": 0.16174, "c": 0.16628, "v": 1812336614.0, "qv": 304346865.87839, "taker_buy_qv": 149304387.83184, "taker_buy_valid": 1 }, "1716422400": { "opened": 1716422400, "o": 0.16628, "h": 0.16941, "l": 0.15171, "c": 0.15973, "v": 2098823634.0, "qv": 339110158.78243, "taker_buy_qv": 162814170.51551, "taker_buy_valid": 1 }, "1716508800": { "opened": 1716508800, "o": 0.15973, "h": 0.17328, "l": 0.155, "c": 0.16386, "v": 2918289583.0, "qv": 478364559.67902, "taker_buy_qv": 239799734.17514, "taker_buy_valid": 1 }, "1716595200": { "opened": 1716595200, "o": 0.16386, "h": 0.17438, "l": 0.1627, "c": 0.17402, "v": 1286560263.0, "qv": 215741470.81624, "taker_buy_qv": 113383166.78869, "taker_buy_valid": 1 }, "1716681600": { "opened": 1716681600, "o": 0.17402, "h": 0.175, "l": 0.16551, "c": 0.16621, "v": 1223858574.0, "qv": 208207872.31911, "taker_buy_qv": 101336659.23283, "taker_buy_valid": 1 }, "1716768000": { "opened": 1716768000, "o": 0.16621, "h": 0.1735, "l": 0.16416, "c": 0.16908, "v": 1347104309.0, "qv": 227393890.15431, "taker_buy_qv": 112539728.52438, "taker_buy_valid": 1 }, "1716854400": { "opened": 1716854400, "o": 0.16908, "h": 0.16982, "l": 0.16157, "c": 0.16497, "v": 1230843968.0, "qv": 203098726.60837, "taker_buy_qv": 97742933.70036, "taker_buy_valid": 1 }, "1716940800": { "opened": 1716940800, "o": 0.16496, "h": 0.17087, "l": 0.16208, "c": 0.16386, "v": 1395564391.0, "qv": 232308157.24159, "taker_buy_qv": 116516599.79073, "taker_buy_valid": 1 }, "1717027200": { "opened": 1717027200, "o": 0.16386, "h": 0.1657, "l": 0.15642, "c": 0.15946, "v": 1456479032.0, "qv": 234609576.71235, "taker_buy_qv": 109036663.08253, "taker_buy_valid": 1 }, "1717113600": { "opened": 1717113600, "o": 0.15945, "h": 0.16261, "l": 0.15431, "c": 0.15898, "v": 801814565.0, "qv": 127452828.85606, "taker_buy_qv": 60528300.36014, "taker_buy_valid": 1 }, "1717200000": { "opened": 1717200000, "o": 0.15898, "h": 0.16199, "l": 0.1584, "c": 0.16031, "v": 367195745.0, "qv": 58767449.01978, "taker_buy_qv": 29270936.65365, "taker_buy_valid": 1 }, "1717286400": { "opened": 1717286400, "o": 0.16031, "h": 0.16137, "l": 0.15469, "c": 0.1571, "v": 493754241.0, "qv": 78013261.13908, "taker_buy_qv": 35772690.77988, "taker_buy_valid": 1 }, "1717372800": { "opened": 1717372800, "o": 0.1571, "h": 0.16346, "l": 0.15579, "c": 0.15835, "v": 823747427.0, "qv": 132312187.58669, "taker_buy_qv": 63315467.85032, "taker_buy_valid": 1 }, "1717459200": { "opened": 1717459200, "o": 0.15834, "h": 0.16194, "l": 0.15706, "c": 0.16136, "v": 639124799.0, "qv": 101779149.95704, "taker_buy_qv": 49583610.03161, "taker_buy_valid": 1 }, "1717545600": { "opened": 1717545600, "o": 0.16136, "h": 0.16486, "l": 0.16117, "c": 0.16326, "v": 670049829.0, "qv": 109232785.22191, "taker_buy_qv": 53724987.93469, "taker_buy_valid": 1 }, "1717632000": { "opened": 1717632000, "o": 0.16327, "h": 0.16579, "l": 0.15831, "c": 0.16016, "v": 805127872.0, "qv": 130521582.92572, "taker_buy_qv": 66089384.16788, "taker_buy_valid": 1 }, "1717718400": { "opened": 1717718400, "o": 0.16015, "h": 0.16213, "l": 0.14, "c": 0.1482, "v": 1486678159.0, "qv": 225242188.54144, "taker_buy_qv": 108995211.30903, "taker_buy_valid": 1 }, "1717804800": { "opened": 1717804800, "o": 0.1482, "h": 0.14879, "l": 0.1435, "c": 0.14588, "v": 726829388.0, "qv": 106728570.42129, "taker_buy_qv": 50685209.92834, "taker_buy_valid": 1 }, "1717891200": { "opened": 1717891200, "o": 0.1459, "h": 0.14916, "l": 0.14492, "c": 0.14679, "v": 428167441.0, "qv": 62723566.38682, "taker_buy_qv": 30921014.41274, "taker_buy_valid": 1 }, "1717977600": { "opened": 1717977600, "o": 0.14679, "h": 0.14795, "l": 0.14325, "c": 0.14478, "v": 445950423.0, "qv": 64752242.76975, "taker_buy_qv": 30408846.85698, "taker_buy_valid": 1 }, "1718064000": { "opened": 1718064000, "o": 0.14478, "h": 0.14519, "l": 0.13364, "c": 0.13806, "v": 1247090910.0, "qv": 173678325.32941, "taker_buy_qv": 78389091.92429, "taker_buy_valid": 1 }, "1718150400": { "opened": 1718150400, "o": 0.13806, "h": 0.15096, "l": 0.13458, "c": 0.14621, "v": 1335443938.0, "qv": 193764006.51246, "taker_buy_qv": 93352496.70269, "taker_buy_valid": 1 }, "1718236800": { "opened": 1718236800, "o": 0.14621, "h": 0.1465, "l": 0.14009, "c": 0.1411, "v": 722950347.0, "qv": 103382654.34969, "taker_buy_qv": 48857241.22085, "taker_buy_valid": 1 }, "1718323200": { "opened": 1718323200, "o": 0.1411, "h": 0.14343, "l": 0.13189, "c": 0.13499, "v": 913514559.0, "qv": 125775547.5125, "taker_buy_qv": 60615462.7069, "taker_buy_valid": 1 }, "1718409600": { "opened": 1718409600, "o": 0.13499, "h": 0.13785, "l": 0.13361, "c": 0.13677, "v": 464938828.0, "qv": 63339739.49288, "taker_buy_qv": 30838968.71475, "taker_buy_valid": 1 }, "1718496000": { "opened": 1718496000, "o": 0.13678, "h": 0.13768, "l": 0.13467, "c": 0.13713, "v": 307161114.0, "qv": 41867088.41757, "taker_buy_qv": 19620645.46612, "taker_buy_valid": 1 }, "1718582400": { "opened": 1718582400, "o": 0.13713, "h": 0.13822, "l": 0.12601, "c": 0.12879, "v": 1132086823.0, "qv": 149469832.25221, "taker_buy_qv": 69957525.05277, "taker_buy_valid": 1 }, "1718668800": { "opened": 1718668800, "o": 0.12879, "h": 0.12929, "l": 0.11338, "c": 0.12225, "v": 2070645660.0, "qv": 249577381.11982, "taker_buy_qv": 118421416.13427, "taker_buy_valid": 1 }, "1718755200": { "opened": 1718755200, "o": 0.12224, "h": 0.12679, "l": 0.12141, "c": 0.12247, "v": 742608455.0, "qv": 92108303.62394, "taker_buy_qv": 42640782.4986, "taker_buy_valid": 1 }, "1718841600": { "opened": 1718841600, "o": 0.12247, "h": 0.129, "l": 0.12134, "c": 0.12455, "v": 880387309.0, "qv": 109547828.55656, "taker_buy_qv": 54149398.11834, "taker_buy_valid": 1 }, "1718928000": { "opened": 1718928000, "o": 0.12455, "h": 0.12574, "l": 0.12138, "c": 0.12418, "v": 675836837.0, "qv": 83619978.37806, "taker_buy_qv": 37219821.34543, "taker_buy_valid": 1 }, "1719014400": { "opened": 1719014400, "o": 0.12418, "h": 0.12556, "l": 0.1229, "c": 0.12375, "v": 341304465.0, "qv": 42428576.88868, "taker_buy_qv": 20101239.87513, "taker_buy_valid": 1 }, "1719100800": { "opened": 1719100800, "o": 0.12376, "h": 0.1264, "l": 0.1209, "c": 0.12222, "v": 506605755.0, "qv": 62795886.82449, "taker_buy_qv": 29726372.57905, "taker_buy_valid": 1 }, "1719187200": { "opened": 1719187200, "o": 0.12222, "h": 0.12395, "l": 0.11354, "c": 0.11902, "v": 1238016703.0, "qv": 146356838.01654, "taker_buy_qv": 69867536.59157, "taker_buy_valid": 1 }, "1719273600": { "opened": 1719273600, "o": 0.11901, "h": 0.12862, "l": 0.11882, "c": 0.12615, "v": 904499973.0, "qv": 112243456.78113, "taker_buy_qv": 56622916.718, "taker_buy_valid": 1 }, "1719360000": { "opened": 1719360000, "o": 0.12616, "h": 0.12865, "l": 0.1218, "c": 0.12276, "v": 569477357.0, "qv": 70968841.73311, "taker_buy_qv": 33906361.15475, "taker_buy_valid": 1 }, "1719446400": { "opened": 1719446400, "o": 0.12277, "h": 0.12846, "l": 0.12061, "c": 0.12711, "v": 727482679.0, "qv": 90162542.24209, "taker_buy_qv": 44267312.49295, "taker_buy_valid": 1 }, "1719532800": { "opened": 1719532800, "o": 0.12711, "h": 0.12851, "l": 0.12217, "c": 0.12306, "v": 705909915.0, "qv": 88642470.9991, "taker_buy_qv": 43302390.88533, "taker_buy_valid": 1 }, "1719619200": { "opened": 1719619200, "o": 0.12306, "h": 0.1244, "l": 0.12138, "c": 0.1219, "v": 241340466.0, "qv": 29759663.54821, "taker_buy_qv": 14491614.16012, "taker_buy_valid": 1 }, "1719705600": { "opened": 1719705600, "o": 0.1219, "h": 0.12564, "l": 0.1205, "c": 0.12448, "v": 335643611.0, "qv": 41159318.02876, "taker_buy_qv": 20414168.90208, "taker_buy_valid": 1 }, "1719792000": { "opened": 1719792000, "o": 0.12449, "h": 0.1275, "l": 0.12322, "c": 0.12352, "v": 428296949.0, "qv": 53672635.06681, "taker_buy_qv": 25952833.05532, "taker_buy_valid": 1 }, "1719878400": { "opened": 1719878400, "o": 0.12352, "h": 0.12544, "l": 0.12247, "c": 0.1253, "v": 314273229.0, "qv": 38883883.14413, "taker_buy_qv": 18591412.82594, "taker_buy_valid": 1 }, "1719964800": { "opened": 1719964800, "o": 0.1253, "h": 0.12555, "l": 0.11683, "c": 0.11849, "v": 562730261.0, "qv": 67561388.04917, "taker_buy_qv": 31438310.78975, "taker_buy_valid": 1 }, "1720051200": { "opened": 1720051200, "o": 0.11849, "h": 0.11914, "l": 0.10385, "c": 0.10502, "v": 1541593699.0, "qv": 169999028.00986, "taker_buy_qv": 81318656.02348, "taker_buy_valid": 1 }, "1720137600": { "opened": 1720137600, "o": 0.10503, "h": 0.10652, "l": 0.09136, "c": 0.10547, "v": 2608167044.0, "qv": 257779899.34478, "taker_buy_qv": 122819170.49553, "taker_buy_valid": 1 }, "1720224000": { "opened": 1720224000, "o": 0.10548, "h": 0.11416, "l": 0.10468, "c": 0.11343, "v": 997717793.0, "qv": 108681671.70384, "taker_buy_qv": 54185168.16135, "taker_buy_valid": 1 }, "1720310400": { "opened": 1720310400, "o": 0.11343, "h": 0.1135, "l": 0.1036, "c": 0.10415, "v": 749813872.0, "qv": 81391092.08759, "taker_buy_qv": 37754788.56494, "taker_buy_valid": 1 }, "1720396800": { "opened": 1720396800, "o": 0.10415, "h": 0.1114, "l": 0.09874, "c": 0.10758, "v": 1314220494.0, "qv": 138570346.14081, "taker_buy_qv": 69430436.51559, "taker_buy_valid": 1 }, "1720483200": { "opened": 1720483200, "o": 0.10757, "h": 0.10954, "l": 0.10579, "c": 0.10756, "v": 559621670.0, "qv": 60370239.10143, "taker_buy_qv": 30080985.73868, "taker_buy_valid": 1 }, "1720569600": { "opened": 1720569600, "o": 0.10756, "h": 0.11053, "l": 0.10572, "c": 0.108, "v": 521002616.0, "qv": 56646967.26629, "taker_buy_qv": 28908092.93532, "taker_buy_valid": 1 }, "1720656000": { "opened": 1720656000, "o": 0.108, "h": 0.11247, "l": 0.10615, "c": 0.10664, "v": 558914156.0, "qv": 60769049.93542, "taker_buy_qv": 30267695.48321, "taker_buy_valid": 1 }, "1720742400": { "opened": 1720742400, "o": 0.10664, "h": 0.10831, "l": 0.10477, "c": 0.10769, "v": 467602106.0, "qv": 49751385.86083, "taker_buy_qv": 24645160.29338, "taker_buy_valid": 1 }, "1720828800": { "opened": 1720828800, "o": 0.10769, "h": 0.113, "l": 0.10728, "c": 0.11231, "v": 547626740.0, "qv": 60533417.24991, "taker_buy_qv": 32058307.8015, "taker_buy_valid": 1 }, "1720915200": { "opened": 1720915200, "o": 0.11231, "h": 0.11698, "l": 0.1111, "c": 0.11535, "v": 646475898.0, "qv": 73504222.62151, "taker_buy_qv": 40357351.46482, "taker_buy_valid": 1 }, "1721001600": { "opened": 1721001600, "o": 0.11535, "h": 0.12555, "l": 0.11457, "c": 0.1249, "v": 1010690868.0, "qv": 120645044.08575, "taker_buy_qv": 63034610.37631, "taker_buy_valid": 1 }, "1721088000": { "opened": 1721088000, "o": 0.1249, "h": 0.12784, "l": 0.11891, "c": 0.12478, "v": 1054095685.0, "qv": 130516815.19708, "taker_buy_qv": 64688038.56164, "taker_buy_valid": 1 }, "1721174400": { "opened": 1721174400, "o": 0.12479, "h": 0.12769, "l": 0.12032, "c": 0.12178, "v": 687859592.0, "qv": 85519514.29072, "taker_buy_qv": 41998813.49085, "taker_buy_valid": 1 }, "1721260800": { "opened": 1721260800, "o": 0.12179, "h": 0.12397, "l": 0.11715, "c": 0.11956, "v": 786606248.0, "qv": 94997980.31047, "taker_buy_qv": 42429798.10066, "taker_buy_valid": 1 }, "1721347200": { "opened": 1721347200, "o": 0.11955, "h": 0.12604, "l": 0.11742, "c": 0.12543, "v": 811589334.0, "qv": 99256123.12423, "taker_buy_qv": 48823128.1806, "taker_buy_valid": 1 }, "1721433600": { "opened": 1721433600, "o": 0.12543, "h": 0.13582, "l": 0.1243, "c": 0.13424, "v": 1436351183.0, "qv": 188080794.50771, "taker_buy_qv": 102057434.28086, "taker_buy_valid": 1 }, "1721520000": { "opened": 1721520000, "o": 0.13423, "h": 0.14373, "l": 0.12576, "c": 0.14026, "v": 1539907160.0, "qv": 207976344.73544, "taker_buy_qv": 102990367.70932, "taker_buy_valid": 1 }, "1721606400": { "opened": 1721606400, "o": 0.14027, "h": 0.1427, "l": 0.13581, "c": 0.13776, "v": 1602038139.0, "qv": 222958433.77163, "taker_buy_qv": 109313704.70535, "taker_buy_valid": 1 }, "1721692800": { "opened": 1721692800, "o": 0.13777, "h": 0.13923, "l": 0.12807, "c": 0.13031, "v": 1099223304.0, "qv": 146392278.72737, "taker_buy_qv": 71909125.85997, "taker_buy_valid": 1 }, "1721779200": { "opened": 1721779200, "o": 0.1303, "h": 0.13482, "l": 0.12688, "c": 0.12795, "v": 692696080.0, "qv": 91095985.62744, "taker_buy_qv": 44536720.83831, "taker_buy_valid": 1 }, "1721865600": { "opened": 1721865600, "o": 0.12793, "h": 0.12873, "l": 0.1201, "c": 0.12526, "v": 916741676.0, "qv": 113465711.70683, "taker_buy_qv": 55320520.39055, "taker_buy_valid": 1 }, "1721952000": { "opened": 1721952000, "o": 0.12525, "h": 0.13496, "l": 0.12504, "c": 0.13419, "v": 661205710.0, "qv": 86144454.22625, "taker_buy_qv": 42655015.36616, "taker_buy_valid": 1 }, "1722038400": { "opened": 1722038400, "o": 0.13419, "h": 0.13878, "l": 0.13011, "c": 0.13144, "v": 1329095559.0, "qv": 178571350.48624, "taker_buy_qv": 88800994.44378, "taker_buy_valid": 1 }, "1722124800": { "opened": 1722124800, "o": 0.13143, "h": 0.13186, "l": 0.12809, "c": 0.13004, "v": 689009904.0, "qv": 89723568.02783, "taker_buy_qv": 42770299.71191, "taker_buy_valid": 1 }, "1722211200": { "opened": 1722211200, "o": 0.13005, "h": 0.13509, "l": 0.12755, "c": 0.12843, "v": 764786376.0, "qv": 100954068.95636, "taker_buy_qv": 48778445.10991, "taker_buy_valid": 1 }, "1722297600": { "opened": 1722297600, "o": 0.12844, "h": 0.1307, "l": 0.1232, "c": 0.12551, "v": 536194715.0, "qv": 68460175.73361, "taker_buy_qv": 33652484.07424, "taker_buy_valid": 1 }, "1722384000": { "opened": 1722384000, "o": 0.12551, "h": 0.12736, "l": 0.1212, "c": 0.12192, "v": 523776745.0, "qv": 65392665.39016, "taker_buy_qv": 30064758.31434, "taker_buy_valid": 1 }, "1722470400": { "opened": 1722470400, "o": 0.12192, "h": 0.12312, "l": 0.11211, "c": 0.11899, "v": 929497327.0, "qv": 109208704.87834, "taker_buy_qv": 50719032.16646, "taker_buy_valid": 1 }, "1722556800": { "opened": 1722556800, "o": 0.11899, "h": 0.11975, "l": 0.11017, "c": 0.11154, "v": 829416403.0, "qv": 94945628.5812, "taker_buy_qv": 44223951.52121, "taker_buy_valid": 1 }, "1722643200": { "opened": 1722643200, "o": 0.11154, "h": 0.11475, "l": 0.10518, "c": 0.10811, "v": 1009072658.0, "qv": 111018578.74527, "taker_buy_qv": 51223652.41287, "taker_buy_valid": 1 }, "1722729600": { "opened": 1722729600, "o": 0.10812, "h": 0.10944, "l": 0.099, "c": 0.10375, "v": 1010011668.0, "qv": 105271005.82374, "taker_buy_qv": 47820984.46596, "taker_buy_valid": 1 }, "1722816000": { "opened": 1722816000, "o": 0.10375, "h": 0.1043, "l": 0.0805, "c": 0.09436, "v": 6003336977.0, "qv": 537522393.87426, "taker_buy_qv": 253639051.35044, "taker_buy_valid": 1 }, "1722902400": { "opened": 1722902400, "o": 0.09437, "h": 0.10151, "l": 0.09405, "c": 0.09645, "v": 1261946874.0, "qv": 123319749.01462, "taker_buy_qv": 62383296.34472, "taker_buy_valid": 1 }, "1722988800": { "opened": 1722988800, "o": 0.09646, "h": 0.10208, "l": 0.09428, "c": 0.09558, "v": 1198829409.0, "qv": 117779985.26624, "taker_buy_qv": 56970240.51945, "taker_buy_valid": 1 }, "1723075200": { "opened": 1723075200, "o": 0.09561, "h": 0.108, "l": 0.09354, "c": 0.10748, "v": 968675456.0, "qv": 98318876.49421, "taker_buy_qv": 49509420.31181, "taker_buy_valid": 1 }, "1723161600": { "opened": 1723161600, "o": 0.10747, "h": 0.10782, "l": 0.1016, "c": 0.10386, "v": 542344314.0, "qv": 56594088.53386, "taker_buy_qv": 26803725.28057, "taker_buy_valid": 1 }, "1723248000": { "opened": 1723248000, "o": 0.10386, "h": 0.10592, "l": 0.10288, "c": 0.10518, "v": 257631810.0, "qv": 26909223.89134, "taker_buy_qv": 12953749.14965, "taker_buy_valid": 1 }, "1723334400": { "opened": 1723334400, "o": 0.10519, "h": 0.11099, "l": 0.10004, "c": 0.10059, "v": 769443790.0, "qv": 81624595.2026, "taker_buy_qv": 37330602.80158, "taker_buy_valid": 1 }, "1723420800": { "opened": 1723420800, "o": 0.10059, "h": 0.10872, "l": 0.1001, "c": 0.10791, "v": 841806045.0, "qv": 88279367.60385, "taker_buy_qv": 44205362.26075, "taker_buy_valid": 1 }, "1723507200": { "opened": 1723507200, "o": 0.10791, "h": 0.10904, "l": 0.10336, "c": 0.10636, "v": 488350832.0, "qv": 51679739.74192, "taker_buy_qv": 23823474.18304, "taker_buy_valid": 1 }, "1723593600": { "opened": 1723593600, "o": 0.10637, "h": 0.10694, "l": 0.10136, "c": 0.1024, "v": 525436131.0, "qv": 54741912.57012, "taker_buy_qv": 25390943.30565, "taker_buy_valid": 1 }, "1723680000": { "opened": 1723680000, "o": 0.1024, "h": 0.10495, "l": 0.09789, "c": 0.10021, "v": 610036012.0, "qv": 61743946.99471, "taker_buy_qv": 28809920.67746, "taker_buy_valid": 1 }, "1723766400": { "opened": 1723766400, "o": 0.10021, "h": 0.10207, "l": 0.09745, "c": 0.10035, "v": 557705388.0, "qv": 55915149.33112, "taker_buy_qv": 27461749.59008, "taker_buy_valid": 1 }, "1723852800": { "opened": 1723852800, "o": 0.10034, "h": 0.10372, "l": 0.10001, "c": 0.10275, "v": 244243848.0, "qv": 24887653.61712, "taker_buy_qv": 12859259.24906, "taker_buy_valid": 1 }, "1723939200": { "opened": 1723939200, "o": 0.10275, "h": 0.10446, "l": 0.1, "c": 0.10004, "v": 350840535.0, "qv": 36013643.20609, "taker_buy_qv": 16516706.16021, "taker_buy_valid": 1 }, "1724025600": { "opened": 1724025600, "o": 0.10005, "h": 0.10193, "l": 0.09857, "c": 0.10133, "v": 461658956.0, "qv": 46197008.08576, "taker_buy_qv": 22759953.80736, "taker_buy_valid": 1 }, "1724112000": { "opened": 1724112000, "o": 0.10132, "h": 0.10581, "l": 0.10107, "c": 0.10289, "v": 800320196.0, "qv": 83185135.20944, "taker_buy_qv": 42546157.15869, "taker_buy_valid": 1 }, "1724198400": { "opened": 1724198400, "o": 0.10289, "h": 0.10797, "l": 0.10212, "c": 0.10615, "v": 525554349.0, "qv": 55038107.41332, "taker_buy_qv": 28814499.2649, "taker_buy_valid": 1 }, "1724284800": { "opened": 1724284800, "o": 0.10615, "h": 0.10689, "l": 0.104, "c": 0.10525, "v": 380546631.0, "qv": 40162620.88359, "taker_buy_qv": 19301873.37946, "taker_buy_valid": 1 }, "1724371200": { "opened": 1724371200, "o": 0.10526, "h": 0.11546, "l": 0.10522, "c": 0.11293, "v": 1135703108.0, "qv": 125020087.40763, "taker_buy_qv": 64841937.83881, "taker_buy_valid": 1 }, "1724457600": { "opened": 1724457600, "o": 0.11292, "h": 0.115, "l": 0.11074, "c": 0.11258, "v": 956116504.0, "qv": 107738950.14372, "taker_buy_qv": 53240594.07846, "taker_buy_valid": 1 }, "1724544000": { "opened": 1724544000, "o": 0.11258, "h": 0.11287, "l": 0.10778, "c": 0.10959, "v": 568249607.0, "qv": 62528803.30086, "taker_buy_qv": 30362864.76043, "taker_buy_valid": 1 }, "1724630400": { "opened": 1724630400, "o": 0.1096, "h": 0.11032, "l": 0.10442, "c": 0.1052, "v": 554048723.0, "qv": 59463845.26189, "taker_buy_qv": 26868246.93083, "taker_buy_valid": 1 }, "1724716800": { "opened": 1724716800, "o": 0.1052, "h": 0.10653, "l": 0.09633, "c": 0.09891, "v": 703657118.0, "qv": 72128435.6029, "taker_buy_qv": 33728445.14101, "taker_buy_valid": 1 }, "1724803200": { "opened": 1724803200, "o": 0.0989, "h": 0.1019, "l": 0.09682, "c": 0.09964, "v": 749119048.0, "qv": 74497378.33899, "taker_buy_qv": 33069069.65163, "taker_buy_valid": 1 }, "1724889600": { "opened": 1724889600, "o": 0.09965, "h": 0.10259, "l": 0.09827, "c": 0.10037, "v": 415351459.0, "qv": 41760251.96411, "taker_buy_qv": 20442294.69034, "taker_buy_valid": 1 }, "1724976000": { "opened": 1724976000, "o": 0.10037, "h": 0.10315, "l": 0.09697, "c": 0.10177, "v": 628171409.0, "qv": 63066117.10324, "taker_buy_qv": 31326244.29889, "taker_buy_valid": 1 }, "1725062400": { "opened": 1725062400, "o": 0.10177, "h": 0.10239, "l": 0.10035, "c": 0.10128, "v": 261630981.0, "qv": 26541141.43605, "taker_buy_qv": 12472384.44097, "taker_buy_valid": 1 }, "1725148800": { "opened": 1725148800, "o": 0.10128, "h": 0.10153, "l": 0.09388, "c": 0.09509, "v": 440544625.0, "qv": 43141963.18179, "taker_buy_qv": 19126766.1677, "taker_buy_valid": 1 }, "1725235200": { "opened": 1725235200, "o": 0.09508, "h": 0.09992, "l": 0.09409, "c": 0.09912, "v": 456484773.0, "qv": 44163449.3587, "taker_buy_qv": 21260102.35805, "taker_buy_valid": 1 }, "1725321600": { "opened": 1725321600, "o": 0.09912, "h": 0.10081, "l": 0.09639, "c": 0.09677, "v": 353919096.0, "qv": 34949263.97791, "taker_buy_qv": 15275732.75328, "taker_buy_valid": 1 }, "1725408000": { "opened": 1725408000, "o": 0.09678, "h": 0.09951, "l": 0.09184, "c": 0.098, "v": 657720121.0, "qv": 63124016.10158, "taker_buy_qv": 31146092.88362, "taker_buy_valid": 1 }, "1725494400": { "opened": 1725494400, "o": 0.09799, "h": 0.09917, "l": 0.096, "c": 0.09842, "v": 407742111.0, "qv": 39817468.55545, "taker_buy_qv": 18768909.35968, "taker_buy_valid": 1 }, "1725580800": { "opened": 1725580800, "o": 0.09842, "h": 0.09944, "l": 0.08893, "c": 0.09254, "v": 1019311885.0, "qv": 95537335.22151, "taker_buy_qv": 44532223.58381, "taker_buy_valid": 1 }, "1725667200": { "opened": 1725667200, "o": 0.09255, "h": 0.0957, "l": 0.09175, "c": 0.09539, "v": 436400943.0, "qv": 41131030.76044, "taker_buy_qv": 19742389.80646, "taker_buy_valid": 1 }, "1725753600": { "opened": 1725753600, "o": 0.0954, "h": 0.09699, "l": 0.09383, "c": 0.09616, "v": 376614257.0, "qv": 35963631.79481, "taker_buy_qv": 17258771.15956, "taker_buy_valid": 1 }, "1725840000": { "opened": 1725840000, "o": 0.09616, "h": 0.10495, "l": 0.09571, "c": 0.10376, "v": 896750540.0, "qv": 90404722.45116, "taker_buy_qv": 47334617.50972, "taker_buy_valid": 1 }, "1725926400": { "opened": 1725926400, "o": 0.10375, "h": 0.1046, "l": 0.10153, "c": 0.1028, "v": 451668592.0, "qv": 46505363.27843, "taker_buy_qv": 23960216.59321, "taker_buy_valid": 1 }, "1726012800": { "opened": 1726012800, "o": 0.10279, "h": 0.10305, "l": 0.09785, "c": 0.10131, "v": 496147874.0, "qv": 49880864.80675, "taker_buy_qv": 24219656.80639, "taker_buy_valid": 1 }, "1726099200": { "opened": 1726099200, "o": 0.10132, "h": 0.10334, "l": 0.10044, "c": 0.10269, "v": 469727509.0, "qv": 47930481.9785, "taker_buy_qv": 22791953.39479, "taker_buy_valid": 1 }, "1726185600": { "opened": 1726185600, "o": 0.10269, "h": 0.10857, "l": 0.10179, "c": 0.10696, "v": 885331769.0, "qv": 93547072.98777, "taker_buy_qv": 47902807.97017, "taker_buy_valid": 1 }, "1726272000": { "opened": 1726272000, "o": 0.10695, "h": 0.1077, "l": 0.1043, "c": 0.1054, "v": 588837803.0, "qv": 62571172.41102, "taker_buy_qv": 29786053.17293, "taker_buy_valid": 1 }, "1726358400": { "opened": 1726358400, "o": 0.1054, "h": 0.10642, "l": 0.10212, "c": 0.10281, "v": 454265265.0, "qv": 47731552.69332, "taker_buy_qv": 22504971.43003, "taker_buy_valid": 1 }, "1726444800": { "opened": 1726444800, "o": 0.1028, "h": 0.10324, "l": 0.09834, "c": 0.09964, "v": 543744800.0, "qv": 54774557.29848, "taker_buy_qv": 25799803.03714, "taker_buy_valid": 1 }, "1726531200": { "opened": 1726531200, "o": 0.09965, "h": 0.10266, "l": 0.0987, "c": 0.10112, "v": 488721301.0, "qv": 49349894.87522, "taker_buy_qv": 24110514.77133, "taker_buy_valid": 1 }, "1726617600": { "opened": 1726617600, "o": 0.10111, "h": 0.10388, "l": 0.09932, "c": 0.10385, "v": 549809619.0, "qv": 55689043.33511, "taker_buy_qv": 26937060.94127, "taker_buy_valid": 1 }, "1726704000": { "opened": 1726704000, "o": 0.10384, "h": 0.10713, "l": 0.10343, "c": 0.10499, "v": 676116886.0, "qv": 70952774.98708, "taker_buy_qv": 35923205.75497, "taker_buy_valid": 1 }, "1726790400": { "opened": 1726790400, "o": 0.10498, "h": 0.10749, "l": 0.1036, "c": 0.10555, "v": 633811834.0, "qv": 66923521.21183, "taker_buy_qv": 31580482.89671, "taker_buy_valid": 1 }, "1726876800": { "opened": 1726876800, "o": 0.10555, "h": 0.11049, "l": 0.10404, "c": 0.10993, "v": 543908991.0, "qv": 58384918.488, "taker_buy_qv": 29236600.9445, "taker_buy_valid": 1 }, "1726963200": { "opened": 1726963200, "o": 0.10994, "h": 0.10998, "l": 0.10378, "c": 0.10633, "v": 432001443.0, "qv": 46169285.85295, "taker_buy_qv": 21747960.34925, "taker_buy_valid": 1 }, "1727049600": { "opened": 1727049600, "o": 0.10632, "h": 0.10919, "l": 0.1041, "c": 0.10807, "v": 646437650.0, "qv": 69295249.6263, "taker_buy_qv": 33296653.53117, "taker_buy_valid": 1 }, "1727136000": { "opened": 1727136000, "o": 0.10807, "h": 0.11066, "l": 0.10676, "c": 0.10979, "v": 747792653.0, "qv": 81130709.17684, "taker_buy_qv": 37894600.72945, "taker_buy_valid": 1 }, "1727222400": { "opened": 1727222400, "o": 0.10977, "h": 0.11115, "l": 0.10801, "c": 0.10849, "v": 722241605.0, "qv": 79089490.80738, "taker_buy_qv": 37252795.35292, "taker_buy_valid": 1 }, "1727308800": { "opened": 1727308800, "o": 0.10851, "h": 0.1207, "l": 0.10698, "c": 0.11818, "v": 1639288337.0, "qv": 188552421.41087, "taker_buy_qv": 91299186.70889, "taker_buy_valid": 1 }, "1727395200": { "opened": 1727395200, "o": 0.11817, "h": 0.12873, "l": 0.11698, "c": 0.12351, "v": 1623183646.0, "qv": 200490248.60687, "taker_buy_qv": 103692660.70981, "taker_buy_valid": 1 }, "1727481600": { "opened": 1727481600, "o": 0.12352, "h": 0.1321, "l": 0.1201, "c": 0.12806, "v": 1709881942.0, "qv": 217079366.19034, "taker_buy_qv": 107657703.78407, "taker_buy_valid": 1 }, "1727568000": { "opened": 1727568000, "o": 0.12807, "h": 0.13044, "l": 0.12435, "c": 0.12438, "v": 919118406.0, "qv": 116820746.38565, "taker_buy_qv": 57287645.24816, "taker_buy_valid": 1 }, "1727654400": { "opened": 1727654400, "o": 0.12438, "h": 0.12466, "l": 0.11325, "c": 0.11421, "v": 1091853755.0, "qv": 131049952.02245, "taker_buy_qv": 59719232.4542, "taker_buy_valid": 1 }, "1727740800": { "opened": 1727740800, "o": 0.11421, "h": 0.11935, "l": 0.1026, "c": 0.10685, "v": 1779737388.0, "qv": 196843323.55122, "taker_buy_qv": 97150955.21866, "taker_buy_valid": 1 }, "1727827200": { "opened": 1727827200, "o": 0.10686, "h": 0.10951, "l": 0.10223, "c": 0.10462, "v": 1041484705.0, "qv": 110503318.6661, "taker_buy_qv": 54538814.64526, "taker_buy_valid": 1 }, "1727913600": { "opened": 1727913600, "o": 0.10462, "h": 0.1068, "l": 0.10108, "c": 0.10507, "v": 990157071.0, "qv": 102861284.1027, "taker_buy_qv": 48560850.73453, "taker_buy_valid": 1 }, "1728000000": { "opened": 1728000000, "o": 0.10506, "h": 0.11059, "l": 0.10475, "c": 0.10924, "v": 814968617.0, "qv": 88200223.83915, "taker_buy_qv": 39431824.84494, "taker_buy_valid": 1 }, "1728086400": { "opened": 1728086400, "o": 0.10924, "h": 0.11025, "l": 0.10747, "c": 0.1094, "v": 398463760.0, "qv": 43444855.41382, "taker_buy_qv": 20242651.11522, "taker_buy_valid": 1 }, "1728172800": { "opened": 1728172800, "o": 0.10941, "h": 0.11291, "l": 0.10839, "c": 0.11159, "v": 470748830.0, "qv": 52075342.22264, "taker_buy_qv": 24215353.84462, "taker_buy_valid": 1 }, "1728259200": { "opened": 1728259200, "o": 0.11159, "h": 0.11547, "l": 0.10823, "c": 0.10841, "v": 1181346500.0, "qv": 132719098.40515, "taker_buy_qv": 67608240.16286, "taker_buy_valid": 1 }, "1728345600": { "opened": 1728345600, "o": 0.10841, "h": 0.10986, "l": 0.10523, "c": 0.10709, "v": 680791688.0, "qv": 73260279.94915, "taker_buy_qv": 36688572.71582, "taker_buy_valid": 1 }, "1728432000": { "opened": 1728432000, "o": 0.10709, "h": 0.11153, "l": 0.10608, "c": 0.10794, "v": 791794301.0, "qv": 86440098.29864, "taker_buy_qv": 41196704.22494, "taker_buy_valid": 1 }, "1728518400": { "opened": 1728518400, "o": 0.10795, "h": 0.10865, "l": 0.10311, "c": 0.10603, "v": 713401352.0, "qv": 75480373.87441, "taker_buy_qv": 34154157.29658, "taker_buy_valid": 1 }, "1728604800": { "opened": 1728604800, "o": 0.10603, "h": 0.11144, "l": 0.10566, "c": 0.11077, "v": 595969049.0, "qv": 65149605.3794, "taker_buy_qv": 33515707.36282, "taker_buy_valid": 1 }, "1728691200": { "opened": 1728691200, "o": 0.11077, "h": 0.11219, "l": 0.10933, "c": 0.11138, "v": 415506248.0, "qv": 46198872.11619, "taker_buy_qv": 21534167.6388, "taker_buy_valid": 1 }, "1728777600": { "opened": 1728777600, "o": 0.11138, "h": 0.11211, "l": 0.10864, "c": 0.1114, "v": 478777808.0, "qv": 53079710.16742, "taker_buy_qv": 26142235.74253, "taker_buy_valid": 1 }, "1728864000": { "opened": 1728864000, "o": 0.1114, "h": 0.11771, "l": 0.10931, "c": 0.11669, "v": 1252447368.0, "qv": 142573579.35614, "taker_buy_qv": 73777619.16633, "taker_buy_valid": 1 }, "1728950400": { "opened": 1728950400, "o": 0.11669, "h": 0.11932, "l": 0.11016, "c": 0.11748, "v": 1635590225.0, "qv": 188363244.84756, "taker_buy_qv": 92263695.23589, "taker_buy_valid": 1 }, "1729036800": { "opened": 1729036800, "o": 0.11748, "h": 0.12999, "l": 0.1158, "c": 0.12573, "v": 3073408118.0, "qv": 382348743.03303, "taker_buy_qv": 183309511.25985, "taker_buy_valid": 1 }, "1729123200": { "opened": 1729123200, "o": 0.12574, "h": 0.131, "l": 0.12048, "c": 0.12967, "v": 1921830268.0, "qv": 239921133.28091, "taker_buy_qv": 121046076.78256, "taker_buy_valid": 1 }, "1729209600": { "opened": 1729209600, "o": 0.12967, "h": 0.14083, "l": 0.12952, "c": 0.13716, "v": 2574606384.0, "qv": 349018617.59602, "taker_buy_qv": 169928651.15249, "taker_buy_valid": 1 }, "1729296000": { "opened": 1729296000, "o": 0.13718, "h": 0.147, "l": 0.13702, "c": 0.14407, "v": 2065754362.0, "qv": 296534963.34745, "taker_buy_qv": 145903497.55588, "taker_buy_valid": 1 }, "1729382400": { "opened": 1729382400, "o": 0.14408, "h": 0.14573, "l": 0.13721, "c": 0.14214, "v": 1498968992.0, "qv": 211362523.71777, "taker_buy_qv": 105881782.98027, "taker_buy_valid": 1 }, "1729468800": { "opened": 1729468800, "o": 0.14214, "h": 0.14975, "l": 0.13816, "c": 0.14367, "v": 2235756592.0, "qv": 322665885.51296, "taker_buy_qv": 163548183.83185, "taker_buy_valid": 1 }, "1729555200": { "opened": 1729555200, "o": 0.14364, "h": 0.14849, "l": 0.1365, "c": 0.1397, "v": 1689968224.0, "qv": 239902168.82068, "taker_buy_qv": 124610127.05498, "taker_buy_valid": 1 }, "1729641600": { "opened": 1729641600, "o": 0.1397, "h": 0.14101, "l": 0.13312, "c": 0.13997, "v": 1447606402.0, "qv": 199800409.13528, "taker_buy_qv": 98183513.73287, "taker_buy_valid": 1 }, "1729728000": { "opened": 1729728000, "o": 0.13998, "h": 0.14384, "l": 0.1363, "c": 0.14188, "v": 1212204102.0, "qv": 170359693.92653, "taker_buy_qv": 82628177.10014, "taker_buy_valid": 1 }, "1729814400": { "opened": 1729814400, "o": 0.14189, "h": 0.14277, "l": 0.12779, "c": 0.13161, "v": 1516604558.0, "qv": 206543501.50519, "taker_buy_qv": 103232293.34511, "taker_buy_valid": 1 }, "1729900800": { "opened": 1729900800, "o": 0.13161, "h": 0.13822, "l": 0.13071, "c": 0.13747, "v": 766435162.0, "qv": 102990800.16027, "taker_buy_qv": 50505774.45716, "taker_buy_valid": 1 }, "1729987200": { "opened": 1729987200, "o": 0.13747, "h": 0.14631, "l": 0.13607, "c": 0.14426, "v": 1098602934.0, "qv": 155134439.17154, "taker_buy_qv": 75074157.41878, "taker_buy_valid": 1 }, "1730073600": { "opened": 1730073600, "o": 0.14427, "h": 0.16261, "l": 0.14115, "c": 0.16146, "v": 3223861267.0, "qv": 487125057.18603, "taker_buy_qv": 244584976.25135, "taker_buy_valid": 1 }, "1730160000": { "opened": 1730160000, "o": 0.16145, "h": 0.1798, "l": 0.16054, "c": 0.17586, "v": 3867989341.0, "qv": 657231936.56628, "taker_buy_qv": 332109853.43947, "taker_buy_valid": 1 }, "1730246400": { "opened": 1730246400, "o": 0.17586, "h": 0.17789, "l": 0.16447, "c": 0.16828, "v": 2167415553.0, "qv": 371056091.93016, "taker_buy_qv": 179956682.82308, "taker_buy_valid": 1 }, "1730332800": { "opened": 1730332800, "o": 0.16828, "h": 0.17364, "l": 0.15646, "c": 0.16164, "v": 2005209273.0, "qv": 334554241.94658, "taker_buy_qv": 163147601.22466, "taker_buy_valid": 1 }, "1730419200": { "opened": 1730419200, "o": 0.16164, "h": 0.169, "l": 0.15415, "c": 0.15916, "v": 2339768574.0, "qv": 376768880.38946, "taker_buy_qv": 192345485.98072, "taker_buy_valid": 1 }, "1730505600": { "opened": 1730505600, "o": 0.15917, "h": 0.16372, "l": 0.15546, "c": 0.15955, "v": 1264695204.0, "qv": 201789654.01145, "taker_buy_qv": 105841559.58372, "taker_buy_valid": 1 }, "1730592000": { "opened": 1730592000, "o": 0.15955, "h": 0.15993, "l": 0.14219, "c": 0.15139, "v": 2202139186.0, "qv": 328826221.34581, "taker_buy_qv": 161290618.07616, "taker_buy_valid": 1 }, "1730678400": { "opened": 1730678400, "o": 0.15139, "h": 0.16034, "l": 0.14817, "c": 0.15822, "v": 2550505871.0, "qv": 397394845.98352, "taker_buy_qv": 204240059.47292, "taker_buy_valid": 1 }, "1730764800": { "opened": 1730764800, "o": 0.15822, "h": 0.17956, "l": 0.15796, "c": 0.16999, "v": 3885888575.0, "qv": 660058812.20594, "taker_buy_qv": 335918428.45249, "taker_buy_valid": 1 }, "1730851200": { "opened": 1730851200, "o": 0.16999, "h": 0.21936, "l": 0.16901, "c": 0.19646, "v": 10672110565.0, "qv": 2114193426.96117, "taker_buy_qv": 1091273806.77625, "taker_buy_valid": 1 }, "1730937600": { "opened": 1730937600, "o": 0.19646, "h": 0.20435, "l": 0.18535, "c": 0.19324, "v": 3704240102.0, "qv": 718407541.42712, "taker_buy_qv": 362533276.63985, "taker_buy_valid": 1 }, "1731024000": { "opened": 1731024000, "o": 0.19325, "h": 0.20699, "l": 0.19052, "c": 0.20197, "v": 3233648867.0, "qv": 638780904.93637, "taker_buy_qv": 316504837.09444, "taker_buy_valid": 1 }, "1731110400": { "opened": 1731110400, "o": 0.20197, "h": 0.22, "l": 0.19737, "c": 0.2189, "v": 3534294056.0, "qv": 735140504.62374, "taker_buy_qv": 378947731.76374, "taker_buy_valid": 1 }, "1731196800": { "opened": 1731196800, "o": 0.21891, "h": 0.29784, "l": 0.21659, "c": 0.27778, "v": 10387872726.0, "qv": 2646663254.96577, "taker_buy_qv": 1408351295.85527, "taker_buy_valid": 1 }, "1731283200": { "opened": 1731283200, "o": 0.27781, "h": 0.3515, "l": 0.27244, "c": 0.35136, "v": 11217134512.1, "qv": 3419122695.104413, "taker_buy_qv": 1762860213.568797, "taker_buy_valid": 1 }, "1731369600": { "opened": 1731369600, "o": 0.35135, "h": 0.43858, "l": 0.327, "c": 0.37985, "v": 17192779834.8, "qv": 6566757221.704137, "taker_buy_qv": 3362878787.880601, "taker_buy_valid": 1 }, "1731456000": { "opened": 1731456000, "o": 0.37995, "h": 0.4341, "l": 0.35121, "c": 0.39903, "v": 12474507223.0, "qv": 4902798028.02757, "taker_buy_qv": 2417335347.5994, "taker_buy_valid": 1 }, "1731542400": { "opened": 1731542400, "o": 0.39899, "h": 0.41672, "l": 0.35229, "c": 0.36254, "v": 6885684747.0, "qv": 2695597636.72341, "taker_buy_qv": 1309872119.32174, "taker_buy_valid": 1 }, "1731628800": { "opened": 1731628800, "o": 0.36258, "h": 0.385, "l": 0.35261, "c": 0.3815, "v": 6002216840.0, "qv": 2210627800.83513, "taker_buy_qv": 1100163185.30053, "taker_buy_valid": 1 }, "1731715200": { "opened": 1731715200, "o": 0.3815, "h": 0.39148, "l": 0.35982, "c": 0.36421, "v": 3538931801.0, "qv": 1326519976.69615, "taker_buy_qv": 609774830.50681, "taker_buy_valid": 1 }, "1731801600": { "opened": 1731801600, "o": 0.36421, "h": 0.3758, "l": 0.34, "c": 0.36704, "v": 3780910238.0, "qv": 1357261707.2671, "taker_buy_qv": 661883875.39904, "taker_buy_valid": 1 }, "1731888000": { "opened": 1731888000, "o": 0.36704, "h": 0.3808, "l": 0.3574, "c": 0.37113, "v": 4010630836.0, "qv": 1486951498.00098, "taker_buy_qv": 735820311.63216, "taker_buy_valid": 1 }, "1731974400": { "opened": 1731974400, "o": 0.37113, "h": 0.42, "l": 0.36601, "c": 0.39067, "v": 6174029423.0, "qv": 2421330863.4667, "taker_buy_qv": 1202397992.29348, "taker_buy_valid": 1 }, "1732060800": { "opened": 1732060800, "o": 0.39067, "h": 0.39668, "l": 0.36464, "c": 0.37778, "v": 3737616522.0, "qv": 1435431994.86896, "taker_buy_qv": 689934698.12385, "taker_buy_valid": 1 }, "1732147200": { "opened": 1732147200, "o": 0.37778, "h": 0.39564, "l": 0.36883, "c": 0.38664, "v": 3942916685.0, "qv": 1515354957.66809, "taker_buy_qv": 760896101.94507, "taker_buy_valid": 1 }, "1732233600": { "opened": 1732233600, "o": 0.38664, "h": 0.42043, "l": 0.3808, "c": 0.41277, "v": 6068746988.0, "qv": 2427461914.2625, "taker_buy_qv": 1237755083.42368, "taker_buy_valid": 1 }, "1732320000": { "opened": 1732320000, "o": 0.41277, "h": 0.48, "l": 0.40404, "c": 0.43015, "v": 8608702376.3, "qv": 3841387804.780048, "taker_buy_qv": 1881789955.746448, "taker_buy_valid": 1 }, "1732406400": { "opened": 1732406400, "o": 0.43016, "h": 0.4536, "l": 0.39811, "c": 0.43023, "v": 4932729870.0, "qv": 2087009350.75786, "taker_buy_qv": 1002355983.51067, "taker_buy_valid": 1 }, "1732492800": { "opened": 1732492800, "o": 0.43026, "h": 0.4377, "l": 0.38085, "c": 0.39264, "v": 4149065549.0, "qv": 1711917426.77504, "taker_buy_qv": 835152798.69436, "taker_buy_valid": 1 }, "1732579200": { "opened": 1732579200, "o": 0.39263, "h": 0.4088, "l": 0.365, "c": 0.38705, "v": 3934214992.0, "qv": 1517428377.73407, "taker_buy_qv": 744240745.37251, "taker_buy_valid": 1 }, "1732665600": { "opened": 1732665600, "o": 0.38705, "h": 0.40777, "l": 0.38025, "c": 0.40093, "v": 2930851837.0, "qv": 1158680737.18236, "taker_buy_qv": 561956469.88094, "taker_buy_valid": 1 }, "1732752000": { "opened": 1732752000, "o": 0.40093, "h": 0.42877, "l": 0.39111, "c": 0.4016, "v": 2624936834.0, "qv": 1062183702.5957, "taker_buy_qv": 520406965.85406, "taker_buy_valid": 1 }, "1732838400": { "opened": 1732838400, "o": 0.4016, "h": 0.43744, "l": 0.39945, "c": 0.42636, "v": 3088512232.0, "qv": 1291657609.36031, "taker_buy_qv": 635113275.03985, "taker_buy_valid": 1 }, "1732924800": { "opened": 1732924800, "o": 0.42635, "h": 0.43569, "l": 0.41378, "c": 0.4216, "v": 2293217212.0, "qv": 973901486.517, "taker_buy_qv": 486556178.56532, "taker_buy_valid": 1 }, "1733011200": { "opened": 1733011200, "o": 0.4216, "h": 0.44977, "l": 0.41622, "c": 0.44045, "v": 3414080563.0, "qv": 1476298154.74837, "taker_buy_qv": 759354279.51433, "taker_buy_valid": 1 }, "1733097600": { "opened": 1733097600, "o": 0.44045, "h": 0.46357, "l": 0.4003, "c": 0.42457, "v": 5661242625.0, "qv": 2422074970.98563, "taker_buy_qv": 1192659039.96982, "taker_buy_valid": 1 }, "1733184000": { "opened": 1733184000, "o": 0.42457, "h": 0.42966, "l": 0.388, "c": 0.40632, "v": 4297871410.0, "qv": 1762743086.33872, "taker_buy_qv": 843080706.8091, "taker_buy_valid": 1 }, "1733270400": { "opened": 1733270400, "o": 0.40632, "h": 0.43656, "l": 0.4, "c": 0.43274, "v": 3719414028.0, "qv": 1553350029.06576, "taker_buy_qv": 792212608.79928, "taker_buy_valid": 1 }, "1733356800": { "opened": 1733356800, "o": 0.43274, "h": 0.4655, "l": 0.40675, "c": 0.42682, "v": 6428185957.0, "qv": 2822339374.04718, "taker_buy_qv": 1386296816.98843, "taker_buy_valid": 1 }, "1733443200": { "opened": 1733443200, "o": 0.42683, "h": 0.44147, "l": 0.41976, "c": 0.43467, "v": 2736325757.0, "qv": 1183271299.71256, "taker_buy_qv": 590011660.07923, "taker_buy_valid": 1 }, "1733529600": { "opened": 1733529600, "o": 0.43468, "h": 0.46625, "l": 0.43057, "c": 0.45281, "v": 3482207276.0, "qv": 1569075699.65341, "taker_buy_qv": 803087756.8247, "taker_buy_valid": 1 }, "1733616000": { "opened": 1733616000, "o": 0.45283, "h": 0.48434, "l": 0.446, "c": 0.46635, "v": 3415660534.4, "qv": 1583884025.100411, "taker_buy_qv": 812374232.579921, "taker_buy_valid": 1 }, "1733702400": { "opened": 1733702400, "o": 0.46635, "h": 0.46739, "l": 0.38, "c": 0.41403, "v": 5584093802.0, "qv": 2396779879.85935, "taker_buy_qv": 1135469060.43156, "taker_buy_valid": 1 }, "1733788800": { "opened": 1733788800, "o": 0.41403, "h": 0.42302, "l": 0.36537, "c": 0.39392, "v": 5317180501.0, "qv": 2096830723.95796, "taker_buy_qv": 999934001.58168, "taker_buy_valid": 1 }, "1733875200": { "opened": 1733875200, "o": 0.39391, "h": 0.41909, "l": 0.3751, "c": 0.41402, "v": 2982323311.0, "qv": 1195264275.4288, "taker_buy_qv": 606115796.66397, "taker_buy_valid": 1 }, "1733961600": { "opened": 1733961600, "o": 0.41402, "h": 0.42495, "l": 0.40116, "c": 0.40611, "v": 2544752744.0, "qv": 1051051694.59888, "taker_buy_qv": 518519887.01438, "taker_buy_valid": 1 }, "1734048000": { "opened": 1734048000, "o": 0.40611, "h": 0.41228, "l": 0.39906, "c": 0.40901, "v": 1560217848.0, "qv": 632483795.30037, "taker_buy_qv": 297857546.7859, "taker_buy_valid": 1 }, "1734134400": { "opened": 1734134400, "o": 0.40901, "h": 0.414, "l": 0.38734, "c": 0.39828, "v": 1406442149.0, "qv": 561853226.2644, "taker_buy_qv": 270410290.44525, "taker_buy_valid": 1 }, "1734220800": { "opened": 1734220800, "o": 0.39827, "h": 0.41131, "l": 0.3924, "c": 0.40659, "v": 1093200858.0, "qv": 438210921.06645, "taker_buy_qv": 214667973.95228, "taker_buy_valid": 1 }, "1734307200": { "opened": 1734307200, "o": 0.40659, "h": 0.415, "l": 0.39239, "c": 0.40195, "v": 1637008922.0, "qv": 662336396.65115, "taker_buy_qv": 321443619.98669, "taker_buy_valid": 1 }, "1734393600": { "opened": 1734393600, "o": 0.40195, "h": 0.41032, "l": 0.39104, "c": 0.39415, "v": 1486814080.0, "qv": 596025766.01319, "taker_buy_qv": 291510233.30588, "taker_buy_valid": 1 }, "1734480000": { "opened": 1734480000, "o": 0.39415, "h": 0.39639, "l": 0.35105, "c": 0.35824, "v": 2778577477.0, "qv": 1044353650.62209, "taker_buy_qv": 483041398.70659, "taker_buy_valid": 1 }, "1734566400": { "opened": 1734566400, "o": 0.35825, "h": 0.36734, "l": 0.30001, "c": 0.31431, "v": 5544908636.0, "qv": 1834889200.87388, "taker_buy_qv": 876924507.18064, "taker_buy_valid": 1 }, "1734652800": { "opened": 1734652800, "o": 0.31431, "h": 0.32907, "l": 0.26216, "c": 0.31793, "v": 6899043983.0, "qv": 2051715365.98822, "taker_buy_qv": 1010759206.47951, "taker_buy_valid": 1 }, "1734739200": { "opened": 1734739200, "o": 0.31792, "h": 0.35, "l": 0.31395, "c": 0.32042, "v": 3747409658.0, "qv": 1236432999.73927, "taker_buy_qv": 578556418.48214, "taker_buy_valid": 1 }, "1734825600": { "opened": 1734825600, "o": 0.32042, "h": 0.3246, "l": 0.3051, "c": 0.31262, "v": 2191716587.0, "qv": 690937802.44318, "taker_buy_qv": 330237906.00574, "taker_buy_valid": 1 }, "1734912000": { "opened": 1734912000, "o": 0.31263, "h": 0.32882, "l": 0.3028, "c": 0.32497, "v": 2130359688.0, "qv": 669749778.67626, "taker_buy_qv": 329662266.78057, "taker_buy_valid": 1 }, "1734998400": { "opened": 1734998400, "o": 0.32497, "h": 0.34053, "l": 0.3162, "c": 0.3371, "v": 1468454936.0, "qv": 482863387.29462, "taker_buy_qv": 232500210.99264, "taker_buy_valid": 1 }, "1735084800": { "opened": 1735084800, "o": 0.3371, "h": 0.34221, "l": 0.32549, "c": 0.33433, "v": 1176142542.0, "qv": 391656942.49944, "taker_buy_qv": 184447341.19644, "taker_buy_valid": 1 }, "1735171200": { "opened": 1735171200, "o": 0.33434, "h": 0.338, "l": 0.30837, "c": 0.31274, "v": 1143051080.0, "qv": 365121660.13497, "taker_buy_qv": 169138439.66838, "taker_buy_valid": 1 }, "1735257600": { "opened": 1735257600, "o": 0.31274, "h": 0.32488, "l": 0.30873, "c": 0.31186, "v": 1010676000.0, "qv": 318915633.21444, "taker_buy_qv": 150585201.28381, "taker_buy_valid": 1 }, "1735344000": { "opened": 1735344000, "o": 0.31187, "h": 0.32758, "l": 0.31133, "c": 0.32439, "v": 626267458.0, "qv": 199450953.15139, "taker_buy_qv": 98107267.10972, "taker_buy_valid": 1 }, "1735430400": { "opened": 1735430400, "o": 0.32439, "h": 0.3297, "l": 0.31192, "c": 0.31435, "v": 838842516.0, "qv": 269189331.65709, "taker_buy_qv": 119624326.02864, "taker_buy_valid": 1 }, "1735516800": { "opened": 1735516800, "o": 0.31435, "h": 0.32326, "l": 0.30666, "c": 0.31396, "v": 1242292430.0, "qv": 393281735.59825, "taker_buy_qv": 182978477.52882, "taker_buy_valid": 1 }, "1735603200": { "opened": 1735603200, "o": 0.31396, "h": 0.3291, "l": 0.3093, "c": 0.316, "v": 1024184412.0, "qv": 326747585.02847, "taker_buy_qv": 158110658.17468, "taker_buy_valid": 1 }, "1735689600": { "opened": 1735689600, "o": 0.316, "h": 0.32749, "l": 0.31195, "c": 0.32513, "v": 705437154.0, "qv": 225584886.81993, "taker_buy_qv": 106219941.04296, "taker_buy_valid": 1 }, "1735776000": { "opened": 1735776000, "o": 0.32513, "h": 0.345, "l": 0.3246, "c": 0.33893, "v": 1564674333.0, "qv": 526926487.28007, "taker_buy_qv": 263933134.26103, "taker_buy_valid": 1 }, "1735862400": { "opened": 1735862400, "o": 0.33894, "h": 0.38944, "l": 0.33599, "c": 0.37989, "v": 2152130037.0, "qv": 781351607.02203, "taker_buy_qv": 402108556.07246, "taker_buy_valid": 1 }, "1735948800": { "opened": 1735948800, "o": 0.37989, "h": 0.39876, "l": 0.37642, "c": 0.39483, "v": 1857777267.0, "qv": 720008733.87459, "taker_buy_qv": 361822769.35064, "taker_buy_valid": 1 }, "1736035200": { "opened": 1736035200, "o": 0.39482, "h": 0.39788, "l": 0.37516, "c": 0.3823, "v": 1058790866.0, "qv": 407589082.4909, "taker_buy_qv": 198181206.43388, "taker_buy_valid": 1 }, "1736121600": { "opened": 1736121600, "o": 0.38231, "h": 0.39555, "l": 0.376, "c": 0.38782, "v": 1121833276.0, "qv": 433882739.78581, "taker_buy_qv": 223067277.05624, "taker_buy_valid": 1 }, "1736208000": { "opened": 1736208000, "o": 0.38782, "h": 0.39831, "l": 0.34713, "c": 0.348, "v": 2539411771.0, "qv": 941837524.37431, "taker_buy_qv": 443141129.66858, "taker_buy_valid": 1 }, "1736294400": { "opened": 1736294400, "o": 0.348, "h": 0.35558, "l": 0.32444, "c": 0.3423, "v": 2126726199.0, "qv": 729506270.65314, "taker_buy_qv": 364805575.88602, "taker_buy_valid": 1 }, "1736380800": { "opened": 1736380800, "o": 0.3423, "h": 0.34686, "l": 0.3143, "c": 0.321, "v": 1860743903.0, "qv": 609426648.77337, "taker_buy_qv": 285080907.42202, "taker_buy_valid": 1 }, "1736467200": { "opened": 1736467200, "o": 0.32099, "h": 0.33983, "l": 0.32091, "c": 0.33388, "v": 1488638174.0, "qv": 492051412.80003, "taker_buy_qv": 246693259.77028, "taker_buy_valid": 1 }, "1736553600": { "opened": 1736553600, "o": 0.33388, "h": 0.34817, "l": 0.32956, "c": 0.3412, "v": 604720851.0, "qv": 203958287.51324, "taker_buy_qv": 98943678.03989, "taker_buy_valid": 1 }, "1736640000": { "opened": 1736640000, "o": 0.3412, "h": 0.34355, "l": 0.33168, "c": 0.33591, "v": 648565559.0, "qv": 219549254.34156, "taker_buy_qv": 104451806.69049, "taker_buy_valid": 1 }, "1736726400": { "opened": 1736726400, "o": 0.33591, "h": 0.34628, "l": 0.30969, "c": 0.33807, "v": 1782621475.0, "qv": 580111787.90483, "taker_buy_qv": 278499906.20378, "taker_buy_valid": 1 }, "1736812800": { "opened": 1736812800, "o": 0.33808, "h": 0.3622, "l": 0.33585, "c": 0.35591, "v": 1629282050.0, "qv": 568333941.85917, "taker_buy_qv": 279232721.22665, "taker_buy_valid": 1 }, "1736899200": { "opened": 1736899200, "o": 0.35591, "h": 0.38777, "l": 0.3483, "c": 0.38537, "v": 2004221988.0, "qv": 733657688.16085, "taker_buy_qv": 377893590.26095, "taker_buy_valid": 1 }, "1736985600": { "opened": 1736985600, "o": 0.38537, "h": 0.39021, "l": 0.36761, "c": 0.37649, "v": 1998516270.0, "qv": 756622622.08561, "taker_buy_qv": 377126448.42704, "taker_buy_valid": 1 }, "1737072000": { "opened": 1737072000, "o": 0.37649, "h": 0.42215, "l": 0.37549, "c": 0.41525, "v": 2738492069.0, "qv": 1115256408.68302, "taker_buy_qv": 577243227.2759, "taker_buy_valid": 1 }, "1737158400": { "opened": 1737158400, "o": 0.41525, "h": 0.43408, "l": 0.38355, "c": 0.39641, "v": 3421181167.0, "qv": 1378958336.93383, "taker_buy_qv": 679234765.16693, "taker_buy_valid": 1 }, "1737244800": { "opened": 1737244800, "o": 0.39641, "h": 0.40998, "l": 0.34684, "c": 0.3584, "v": 4843917387.0, "qv": 1834764391.95838, "taker_buy_qv": 875169503.29993, "taker_buy_valid": 1 }, "1737331200": { "opened": 1737331200, "o": 0.35839, "h": 0.38663, "l": 0.34486, "c": 0.35456, "v": 4008416908.0, "qv": 1464688334.34397, "taker_buy_qv": 730642034.61505, "taker_buy_valid": 1 }, "1737417600": { "opened": 1737417600, "o": 0.35456, "h": 0.40382, "l": 0.33572, "c": 0.37177, "v": 4627964135.0, "qv": 1720373097.05309, "taker_buy_qv": 849029158.52642, "taker_buy_valid": 1 }, "1737504000": { "opened": 1737504000, "o": 0.37178, "h": 0.3738, "l": 0.35506, "c": 0.36291, "v": 1430956457.0, "qv": 521463661.03813, "taker_buy_qv": 265086274.96711, "taker_buy_valid": 1 }, "1737590400": { "opened": 1737590400, "o": 0.36291, "h": 0.36457, "l": 0.34143, "c": 0.35206, "v": 1388750799.0, "qv": 488786738.85996, "taker_buy_qv": 236171352.73389, "taker_buy_valid": 1 }, "1737676800": { "opened": 1737676800, "o": 0.35207, "h": 0.36471, "l": 0.34278, "c": 0.35085, "v": 908457597.0, "qv": 323433754.28481, "taker_buy_qv": 160689092.30051, "taker_buy_valid": 1 }, "1737763200": { "opened": 1737763200, "o": 0.35086, "h": 0.36165, "l": 0.34543, "c": 0.35352, "v": 696981516.0, "qv": 245965750.81184, "taker_buy_qv": 126466199.31199, "taker_buy_valid": 1 }, "1737849600": { "opened": 1737849600, "o": 0.35351, "h": 0.35743, "l": 0.335, "c": 0.33605, "v": 543676770.0, "qv": 189206567.43011, "taker_buy_qv": 90019390.08984, "taker_buy_valid": 1 }, "1737936000": { "opened": 1737936000, "o": 0.33604, "h": 0.33714, "l": 0.3051, "c": 0.33397, "v": 2468006517.0, "qv": 792878121.42206, "taker_buy_qv": 386375599.46262, "taker_buy_valid": 1 }, "1738022400": { "opened": 1738022400, "o": 0.33398, "h": 0.33914, "l": 0.315, "c": 0.31871, "v": 935060400.0, "qv": 308598829.88704, "taker_buy_qv": 151842455.64465, "taker_buy_valid": 1 }, "1738108800": { "opened": 1738108800, "o": 0.31872, "h": 0.33488, "l": 0.3167, "c": 0.32404, "v": 927314997.0, "qv": 303080605.41825, "taker_buy_qv": 149978365.54566, "taker_buy_valid": 1 }, "1738195200": { "opened": 1738195200, "o": 0.32405, "h": 0.33881, "l": 0.32201, "c": 0.33153, "v": 612408768.0, "qv": 203642549.97294, "taker_buy_qv": 101906381.63582, "taker_buy_valid": 1 }, "1738281600": { "opened": 1738281600, "o": 0.33154, "h": 0.34177, "l": 0.32346, "c": 0.3289, "v": 840256101.0, "qv": 278915569.21348, "taker_buy_qv": 138888410.91137, "taker_buy_valid": 1 }, "1738368000": { "opened": 1738368000, "o": 0.3289, "h": 0.33227, "l": 0.30328, "c": 0.30792, "v": 904981799.0, "qv": 286548424.72673, "taker_buy_qv": 137948241.2453, "taker_buy_valid": 1 }, "1738454400": { "opened": 1738454400, "o": 0.30793, "h": 0.31487, "l": 0.25001, "c": 0.26808, "v": 3690220690.0, "qv": 1035985614.18053, "taker_buy_qv": 512171728.68992, "taker_buy_valid": 1 }, "1738540800": { "opened": 1738540800, "o": 0.26809, "h": 0.29295, "l": 0.20178, "c": 0.28485, "v": 7185937771.0, "qv": 1790559906.3133, "taker_buy_qv": 863463928.03307, "taker_buy_valid": 1 }, "1738627200": { "opened": 1738627200, "o": 0.28484, "h": 0.289, "l": 0.25525, "c": 0.26345, "v": 2848033074.0, "qv": 762527135.23667, "taker_buy_qv": 359302512.16775, "taker_buy_valid": 1 }, "1738713600": { "opened": 1738713600, "o": 0.26346, "h": 0.26914, "l": 0.25333, "c": 0.25619, "v": 965551362.0, "qv": 253215056.83768, "taker_buy_qv": 125773683.52865, "taker_buy_valid": 1 }, "1738800000": { "opened": 1738800000, "o": 0.25617, "h": 0.26596, "l": 0.24274, "c": 0.24789, "v": 1180387671.0, "qv": 299603577.32641, "taker_buy_qv": 145545913.25923, "taker_buy_valid": 1 }, "1738886400": { "opened": 1738886400, "o": 0.24788, "h": 0.26178, "l": 0.23866, "c": 0.24651, "v": 1308847334.0, "qv": 329594919.37527, "taker_buy_qv": 164438210.4809, "taker_buy_valid": 1 }, "1738972800": { "opened": 1738972800, "o": 0.24652, "h": 0.25417, "l": 0.24447, "c": 0.25288, "v": 619823663.0, "qv": 154225681.50542, "taker_buy_qv": 73998114.49795, "taker_buy_valid": 1 }, "1739059200": { "opened": 1739059200, "o": 0.25287, "h": 0.26, "l": 0.23975, "c": 0.2489, "v": 814554626.0, "qv": 204746891.86216, "taker_buy_qv": 101424959.22854, "taker_buy_valid": 1 }, "1739145600": { "opened": 1739145600, "o": 0.2489, "h": 0.25647, "l": 0.24158, "c": 0.25542, "v": 766688250.0, "qv": 192149527.0483, "taker_buy_qv": 94349620.14572, "taker_buy_valid": 1 }, "1739232000": { "opened": 1739232000, "o": 0.25541, "h": 0.27034, "l": 0.24839, "c": 0.25305, "v": 1078655896.0, "qv": 280051924.36632, "taker_buy_qv": 139286282.44291, "taker_buy_valid": 1 }, "1739318400": { "opened": 1739318400, "o": 0.25305, "h": 0.26734, "l": 0.24661, "c": 0.26418, "v": 1235432211.0, "qv": 316487762.9135, "taker_buy_qv": 153960016.99878, "taker_buy_valid": 1 }, "1739404800": { "opened": 1739404800, "o": 0.26419, "h": 0.26718, "l": 0.25333, "c": 0.26245, "v": 899065089.0, "qv": 233401153.68192, "taker_buy_qv": 113672633.00627, "taker_buy_valid": 1 }, "1739491200": { "opened": 1739491200, "o": 0.26245, "h": 0.28676, "l": 0.26078, "c": 0.2718, "v": 1492854024.0, "qv": 405911662.16891, "taker_buy_qv": 201867013.04706, "taker_buy_valid": 1 }, "1739577600": { "opened": 1739577600, "o": 0.2718, "h": 0.28328, "l": 0.26823, "c": 0.27174, "v": 960758429.0, "qv": 264922493.24647, "taker_buy_qv": 127705151.56224, "taker_buy_valid": 1 }, "1739664000": { "opened": 1739664000, "o": 0.27174, "h": 0.2742, "l": 0.26346, "c": 0.26555, "v": 509986721.0, "qv": 136965303.16754, "taker_buy_qv": 67932494.53284, "taker_buy_valid": 1 }, "1739750400": { "opened": 1739750400, "o": 0.26555, "h": 0.26885, "l": 0.25369, "c": 0.25819, "v": 800682158.0, "qv": 209432963.93397, "taker_buy_qv": 95997242.45168, "taker_buy_valid": 1 }, "1739836800": { "opened": 1739836800, "o": 0.25819, "h": 0.25987, "l": 0.24214, "c": 0.25137, "v": 904147379.0, "qv": 226036491.78067, "taker_buy_qv": 102243858.15321, "taker_buy_valid": 1 }, "1739923200": { "opened": 1739923200, "o": 0.25137, "h": 0.2555, "l": 0.2489, "c": 0.2548, "v": 540323612.0, "qv": 136588746.5362, "taker_buy_qv": 64780966.23221, "taker_buy_valid": 1 }, "1740009600": { "opened": 1740009600, "o": 0.2548, "h": 0.25758, "l": 0.24988, "c": 0.25474, "v": 679347075.0, "qv": 172639962.73133, "taker_buy_qv": 88960389.81993, "taker_buy_valid": 1 }, "1740096000": { "opened": 1740096000, "o": 0.25473, "h": 0.26134, "l": 0.23439, "c": 0.23966, "v": 1257218843.0, "qv": 312916477.17762, "taker_buy_qv": 150109803.20284, "taker_buy_valid": 1 }, "1740182400": { "opened": 1740182400, "o": 0.23966, "h": 0.2478, "l": 0.23806, "c": 0.24656, "v": 493482343.0, "qv": 120403319.34912, "taker_buy_qv": 58642968.02872, "taker_buy_valid": 1 }, "1740268800": { "opened": 1740268800, "o": 0.24657, "h": 0.24758, "l": 0.2404, "c": 0.24285, "v": 377565511.0, "qv": 92063225.93679, "taker_buy_qv": 43428001.31115, "taker_buy_valid": 1 }, "1740355200": { "opened": 1740355200, "o": 0.24285, "h": 0.24397, "l": 0.206, "c": 0.21043, "v": 1789959320.0, "qv": 402419622.00668, "taker_buy_qv": 190107454.09578, "taker_buy_valid": 1 }, "1740441600": { "opened": 1740441600, "o": 0.21044, "h": 0.21465, "l": 0.19557, "c": 0.21158, "v": 2713765035.0, "qv": 557728589.31699, "taker_buy_qv": 271564342.70708, "taker_buy_valid": 1 }, "1740528000": { "opened": 1740528000, "o": 0.21158, "h": 0.21409, "l": 0.1961, "c": 0.20355, "v": 1645652604.0, "qv": 338946527.90127, "taker_buy_qv": 166330549.87899, "taker_buy_valid": 1 }, "1740614400": { "opened": 1740614400, "o": 0.20355, "h": 0.21159, "l": 0.20101, "c": 0.20687, "v": 905293602.0, "qv": 187430418.19945, "taker_buy_qv": 96364808.85223, "taker_buy_valid": 1 }, "1740700800": { "opened": 1740700800, "o": 0.20688, "h": 0.20727, "l": 0.18154, "c": 0.20184, "v": 2176234758.0, "qv": 418255945.48392, "taker_buy_qv": 205720723.97024, "taker_buy_valid": 1 }, "1740787200": { "opened": 1740787200, "o": 0.20184, "h": 0.209, "l": 0.19934, "c": 0.20673, "v": 741434272.0, "qv": 151130808.81296, "taker_buy_qv": 73788826.97747, "taker_buy_valid": 1 }, "1740873600": { "opened": 1740873600, "o": 0.20673, "h": 0.24218, "l": 0.20169, "c": 0.23931, "v": 2584480057.0, "qv": 575943320.09639, "taker_buy_qv": 290081349.95572, "taker_buy_valid": 1 }, "1740960000": { "opened": 1740960000, "o": 0.2393, "h": 0.24062, "l": 0.19328, "c": 0.19913, "v": 2207270171.0, "qv": 473572136.893, "taker_buy_qv": 234469655.62468, "taker_buy_valid": 1 }, "1741046400": { "opened": 1741046400, "o": 0.19914, "h": 0.20232, "l": 0.18279, "c": 0.19905, "v": 1930511197.0, "qv": 372416258.08618, "taker_buy_qv": 184108038.80489, "taker_buy_valid": 1 }, "1741132800": { "opened": 1741132800, "o": 0.19905, "h": 0.20664, "l": 0.1961, "c": 0.20471, "v": 1025047570.0, "qv": 206280059.3308, "taker_buy_qv": 96476083.31376, "taker_buy_valid": 1 }, "1741219200": { "opened": 1741219200, "o": 0.20471, "h": 0.22, "l": 0.19901, "c": 0.20153, "v": 1332609712.0, "qv": 276990269.33018, "taker_buy_qv": 128480393.37225, "taker_buy_valid": 1 }, "1741305600": { "opened": 1741305600, "o": 0.20152, "h": 0.2087, "l": 0.1902, "c": 0.19844, "v": 1260515564.0, "qv": 253054936.29338, "taker_buy_qv": 120685999.28003, "taker_buy_valid": 1 }, "1741392000": { "opened": 1741392000, "o": 0.19843, "h": 0.20086, "l": 0.19109, "c": 0.19234, "v": 525825118.0, "qv": 102751180.065, "taker_buy_qv": 48050033.33173, "taker_buy_valid": 1 }, "1741478400": { "opened": 1741478400, "o": 0.19234, "h": 0.19423, "l": 0.16534, "c": 0.16809, "v": 1725095342.0, "qv": 305365901.8388, "taker_buy_qv": 136109056.34056, "taker_buy_valid": 1 }, "1741564800": { "opened": 1741564800, "o": 0.1681, "h": 0.18095, "l": 0.1504, "c": 0.15408, "v": 2079541710.0, "qv": 344603237.2889, "taker_buy_qv": 164422089.14573, "taker_buy_valid": 1 }, "1741651200": { "opened": 1741651200, "o": 0.15409, "h": 0.16862, "l": 0.1428, "c": 0.16454, "v": 2330429547.0, "qv": 365802872.0605, "taker_buy_qv": 176212753.00401, "taker_buy_valid": 1 }, "1741737600": { "opened": 1741737600, "o": 0.16453, "h": 0.17418, "l": 0.15954, "c": 0.17244, "v": 1301915088.0, "qv": 217031959.50415, "taker_buy_qv": 107831332.01849, "taker_buy_valid": 1 }, "1741824000": { "opened": 1741824000, "o": 0.17244, "h": 0.17296, "l": 0.16172, "c": 0.16523, "v": 1183113846.0, "qv": 199119513.85898, "taker_buy_qv": 84166494.08932, "taker_buy_valid": 1 }, "1741910400": { "opened": 1741910400, "o": 0.16523, "h": 0.17626, "l": 0.16462, "c": 0.17194, "v": 662459642.0, "qv": 113072127.66524, "taker_buy_qv": 53301941.02272, "taker_buy_valid": 1 }, "1741996800": { "opened": 1741996800, "o": 0.17194, "h": 0.17786, "l": 0.17121, "c": 0.17594, "v": 510568333.0, "qv": 89180082.01333, "taker_buy_qv": 42810601.668, "taker_buy_valid": 1 }, "1742083200": { "opened": 1742083200, "o": 0.17593, "h": 0.17685, "l": 0.1657, "c": 0.16817, "v": 713266750.0, "qv": 121532099.82696, "taker_buy_qv": 56752692.08236, "taker_buy_valid": 1 }, "1742169600": { "opened": 1742169600, "o": 0.16818, "h": 0.17622, "l": 0.16801, "c": 0.17332, "v": 802099247.0, "qv": 138758047.85654, "taker_buy_qv": 68994421.88428, "taker_buy_valid": 1 }, "1742256000": { "opened": 1742256000, "o": 0.17333, "h": 0.17349, "l": 0.16275, "c": 0.16802, "v": 825836400.0, "qv": 137745675.32134, "taker_buy_qv": 70557744.55309, "taker_buy_valid": 1 }, "1742342400": { "opened": 1742342400, "o": 0.16803, "h": 0.1788, "l": 0.16678, "c": 0.17799, "v": 913703807.0, "qv": 156837287.20563, "taker_buy_qv": 77204772.99033, "taker_buy_valid": 1 }, "1742428800": { "opened": 1742428800, "o": 0.178, "h": 0.17919, "l": 0.16661, "c": 0.16949, "v": 657314712.0, "qv": 113375464.18784, "taker_buy_qv": 54856232.02078, "taker_buy_valid": 1 }, "1742515200": { "opened": 1742515200, "o": 0.16948, "h": 0.17158, "l": 0.16468, "c": 0.16727, "v": 465398702.0, "qv": 78109015.3732, "taker_buy_qv": 37237343.96616, "taker_buy_valid": 1 }, "1742601600": { "opened": 1742601600, "o": 0.16727, "h": 0.16979, "l": 0.16658, "c": 0.16737, "v": 237045465.0, "qv": 39937400.01828, "taker_buy_qv": 18836734.08139, "taker_buy_valid": 1 }, "1742688000": { "opened": 1742688000, "o": 0.16737, "h": 0.17261, "l": 0.16705, "c": 0.1726, "v": 381282237.0, "qv": 64986644.36938, "taker_buy_qv": 31486856.69545, "taker_buy_valid": 1 }, "1742774400": { "opened": 1742774400, "o": 0.17261, "h": 0.18908, "l": 0.17068, "c": 0.183, "v": 1264505768.0, "qv": 228765436.83401, "taker_buy_qv": 118432333.62526, "taker_buy_valid": 1 }, "1742860800": { "opened": 1742860800, "o": 0.18299, "h": 0.19362, "l": 0.18084, "c": 0.19062, "v": 1233894825.0, "qv": 232144371.84345, "taker_buy_qv": 114511938.05688, "taker_buy_valid": 1 }, "1742947200": { "opened": 1742947200, "o": 0.19063, "h": 0.20585, "l": 0.18932, "c": 0.1949, "v": 1885520558.0, "qv": 373021387.09353, "taker_buy_qv": 188944853.25672, "taker_buy_valid": 1 }, "1743033600": { "opened": 1743033600, "o": 0.1949, "h": 0.2006, "l": 0.18771, "c": 0.19046, "v": 903542797.0, "qv": 175284907.64808, "taker_buy_qv": 85765214.34176, "taker_buy_valid": 1 }, "1743120000": { "opened": 1743120000, "o": 0.19047, "h": 0.1929, "l": 0.17721, "c": 0.18024, "v": 975276199.0, "qv": 177993539.25269, "taker_buy_qv": 80792406.78006, "taker_buy_valid": 1 }, "1743206400": { "opened": 1743206400, "o": 0.18024, "h": 0.18273, "l": 0.16584, "c": 0.16957, "v": 857181238.0, "qv": 147711573.37524, "taker_buy_qv": 69394812.11514, "taker_buy_valid": 1 }, "1743292800": { "opened": 1743292800, "o": 0.16958, "h": 0.17241, "l": 0.16443, "c": 0.16652, "v": 607090738.0, "qv": 102847875.99843, "taker_buy_qv": 53395217.94045, "taker_buy_valid": 1 }, "1743379200": { "opened": 1743379200, "o": 0.16653, "h": 0.16839, "l": 0.16005, "c": 0.16666, "v": 929917187.0, "qv": 153349575.96826, "taker_buy_qv": 77362605.78941, "taker_buy_valid": 1 }, "1743465600": { "opened": 1743465600, "o": 0.16666, "h": 0.17576, "l": 0.16601, "c": 0.17398, "v": 716923564.0, "qv": 122918945.3479, "taker_buy_qv": 63143003.57796, "taker_buy_valid": 1 }, "1743552000": { "opened": 1743552000, "o": 0.17399, "h": 0.18012, "l": 0.16194, "c": 0.16383, "v": 1414422439.0, "qv": 243698923.91399, "taker_buy_qv": 116628793.32666, "taker_buy_valid": 1 }, "1743638400": { "opened": 1743638400, "o": 0.16383, "h": 0.16745, "l": 0.15536, "c": 0.16231, "v": 922293098.0, "qv": 148396648.65448, "taker_buy_qv": 72189425.71099, "taker_buy_valid": 1 }, "1743724800": { "opened": 1743724800, "o": 0.16232, "h": 0.17282, "l": 0.15998, "c": 0.17128, "v": 1132035281.0, "qv": 188335416.79289, "taker_buy_qv": 92332343.57773, "taker_buy_valid": 1 }, "1743811200": { "opened": 1743811200, "o": 0.17128, "h": 0.17169, "l": 0.16609, "c": 0.16898, "v": 353029433.0, "qv": 59632560.02452, "taker_buy_qv": 28658916.73867, "taker_buy_valid": 1 }, "1743897600": { "opened": 1743897600, "o": 0.16898, "h": 0.17004, "l": 0.14582, "c": 0.14927, "v": 1124972687.0, "qv": 175419363.24291, "taker_buy_qv": 78709479.58565, "taker_buy_valid": 1 }, "1743984000": { "opened": 1743984000, "o": 0.14927, "h": 0.15407, "l": 0.12986, "c": 0.14958, "v": 3431459634.0, "qv": 489839433.65626, "taker_buy_qv": 242174701.45168, "taker_buy_valid": 1 }, "1744070400": { "opened": 1744070400, "o": 0.14958, "h": 0.15707, "l": 0.1411, "c": 0.14225, "v": 1470208676.0, "qv": 219641089.43977, "taker_buy_qv": 102726277.98199, "taker_buy_valid": 1 }, "1744156800": { "opened": 1744156800, "o": 0.14225, "h": 0.16428, "l": 0.13651, "c": 0.16031, "v": 2200425502.0, "qv": 330222223.64164, "taker_buy_qv": 164494819.96764, "taker_buy_valid": 1 }, "1744243200": { "opened": 1744243200, "o": 0.1603, "h": 0.16047, "l": 0.14884, "c": 0.15357, "v": 1151531192.0, "qv": 178515344.46839, "taker_buy_qv": 88485303.49424, "taker_buy_valid": 1 }, "1744329600": { "opened": 1744329600, "o": 0.15356, "h": 0.16246, "l": 0.15327, "c": 0.16004, "v": 744302757.0, "qv": 117782396.21245, "taker_buy_qv": 58788736.666, "taker_buy_valid": 1 }, "1744416000": { "opened": 1744416000, "o": 0.16003, "h": 0.16948, "l": 0.15772, "c": 0.16763, "v": 752366796.0, "qv": 123796610.52834, "taker_buy_qv": 60474375.32325, "taker_buy_valid": 1 }, "1744502400": { "opened": 1744502400, "o": 0.16764, "h": 0.16868, "l": 0.16101, "c": 0.1626, "v": 748287850.0, "qv": 123262111.91038, "taker_buy_qv": 58281496.9675, "taker_buy_valid": 1 }, "1744588800": { "opened": 1744588800, "o": 0.1626, "h": 0.16964, "l": 0.15731, "c": 0.15854, "v": 858750230.0, "qv": 140456563.03223, "taker_buy_qv": 67283073.21578, "taker_buy_valid": 1 }, "1744675200": { "opened": 1744675200, "o": 0.15854, "h": 0.16132, "l": 0.15305, "c": 0.15356, "v": 667877689.0, "qv": 105530057.45472, "taker_buy_qv": 51489179.63554, "taker_buy_valid": 1 }, "1744761600": { "opened": 1744761600, "o": 0.15356, "h": 0.1574, "l": 0.15019, "c": 0.15471, "v": 719893202.0, "qv": 110970892.05195, "taker_buy_qv": 53957068.59541, "taker_buy_valid": 1 }, "1744848000": { "opened": 1744848000, "o": 0.15472, "h": 0.15946, "l": 0.15298, "c": 0.15588, "v": 426813393.0, "qv": 66706865.11146, "taker_buy_qv": 32657997.64862, "taker_buy_valid": 1 }, "1744934400": { "opened": 1744934400, "o": 0.15589, "h": 0.15895, "l": 0.15357, "c": 0.15759, "v": 321695365.0, "qv": 50220942.2659, "taker_buy_qv": 23893031.86031, "taker_buy_valid": 1 }, "1745020800": { "opened": 1745020800, "o": 0.15758, "h": 0.16091, "l": 0.15631, "c": 0.15735, "v": 321661103.0, "qv": 50921660.67406, "taker_buy_qv": 24302723.50577, "taker_buy_valid": 1 }, "1745107200": { "opened": 1745107200, "o": 0.15735, "h": 0.15959, "l": 0.15247, "c": 0.15526, "v": 453228413.0, "qv": 70486891.29549, "taker_buy_qv": 33688676.85457, "taker_buy_valid": 1 }, "1745193600": { "opened": 1745193600, "o": 0.15527, "h": 0.16358, "l": 0.15501, "c": 0.15939, "v": 905017272.0, "qv": 144847784.49215, "taker_buy_qv": 70470344.80522, "taker_buy_valid": 1 }, "1745280000": { "opened": 1745280000, "o": 0.15939, "h": 0.18, "l": 0.15721, "c": 0.17863, "v": 1468003087.0, "qv": 249065930.86757, "taker_buy_qv": 124533036.31567, "taker_buy_valid": 1 }, "1745366400": { "opened": 1745366400, "o": 0.17864, "h": 0.18545, "l": 0.17491, "c": 0.17864, "v": 1570151007.0, "qv": 283388554.41348, "taker_buy_qv": 138101889.91579, "taker_buy_valid": 1 }, "1745452800": { "opened": 1745452800, "o": 0.17864, "h": 0.18329, "l": 0.16979, "c": 0.18254, "v": 1206412265.0, "qv": 212939719.81706, "taker_buy_qv": 102187054.70714, "taker_buy_valid": 1 }, "1745539200": { "opened": 1745539200, "o": 0.18254, "h": 0.18626, "l": 0.17751, "c": 0.18159, "v": 1241346217.0, "qv": 226049623.92777, "taker_buy_qv": 108982449.82144, "taker_buy_valid": 1 }, "1745625600": { "opened": 1745625600, "o": 0.18159, "h": 0.193, "l": 0.18015, "c": 0.18192, "v": 1134910916.0, "qv": 210164197.56414, "taker_buy_qv": 98877627.73659, "taker_buy_valid": 1 }, "1745712000": { "opened": 1745712000, "o": 0.18193, "h": 0.1835, "l": 0.1765, "c": 0.17933, "v": 766716256.0, "qv": 138184667.45927, "taker_buy_qv": 66707274.66456, "taker_buy_valid": 1 }, "1745798400": { "opened": 1745798400, "o": 0.17932, "h": 0.18276, "l": 0.17377, "c": 0.17907, "v": 971304947.0, "qv": 173100497.11445, "taker_buy_qv": 82840763.76529, "taker_buy_valid": 1 }, "1745884800": { "opened": 1745884800, "o": 0.17908, "h": 0.18076, "l": 0.17242, "c": 0.17466, "v": 772423589.0, "qv": 137288434.53688, "taker_buy_qv": 64771072.18654, "taker_buy_valid": 1 }, "1745971200": { "opened": 1745971200, "o": 0.17465, "h": 0.17665, "l": 0.16675, "c": 0.17224, "v": 784175476.0, "qv": 135038835.29398, "taker_buy_qv": 65125289.99651, "taker_buy_valid": 1 }, "1746057600": { "opened": 1746057600, "o": 0.17224, "h": 0.18339, "l": 0.17205, "c": 0.18065, "v": 779064123.0, "qv": 139327843.64545, "taker_buy_qv": 72752507.54938, "taker_buy_valid": 1 }, "1746144000": { "opened": 1746144000, "o": 0.18065, "h": 0.18447, "l": 0.17919, "c": 0.18151, "v": 638500248.0, "qv": 115947565.79662, "taker_buy_qv": 57670071.02615, "taker_buy_valid": 1 }, "1746230400": { "opened": 1746230400, "o": 0.18151, "h": 0.1822, "l": 0.17526, "c": 0.17564, "v": 468278461.0, "qv": 83718326.78156, "taker_buy_qv": 39547423.91585, "taker_buy_valid": 1 }, "1746316800": { "opened": 1746316800, "o": 0.17565, "h": 0.17744, "l": 0.1699, "c": 0.17049, "v": 487770520.0, "qv": 84650392.55413, "taker_buy_qv": 38236907.57243, "taker_buy_valid": 1 }, "1746403200": { "opened": 1746403200, "o": 0.17048, "h": 0.17465, "l": 0.16827, "c": 0.17062, "v": 487205270.0, "qv": 83343024.00357, "taker_buy_qv": 39802533.37444, "taker_buy_valid": 1 }, "1746489600": { "opened": 1746489600, "o": 0.17062, "h": 0.1726, "l": 0.16426, "c": 0.17219, "v": 596670817.0, "qv": 100200602.33929, "taker_buy_qv": 46732237.85195, "taker_buy_valid": 1 }, "1746576000": { "opened": 1746576000, "o": 0.1722, "h": 0.17445, "l": 0.16901, "c": 0.17202, "v": 528808392.0, "qv": 90937705.63149, "taker_buy_qv": 45295717.26849, "taker_buy_valid": 1 }, "1746662400": { "opened": 1746662400, "o": 0.17201, "h": 0.19842, "l": 0.17173, "c": 0.19817, "v": 1741876403.0, "qv": 324738527.3421, "taker_buy_qv": 168416432.6545, "taker_buy_valid": 1 }, "1746748800": { "opened": 1746748800, "o": 0.19818, "h": 0.2145, "l": 0.19299, "c": 0.2053, "v": 2079031356.0, "qv": 423507376.21799, "taker_buy_qv": 204671185.64118, "taker_buy_valid": 1 }, "1746835200": { "opened": 1746835200, "o": 0.2053, "h": 0.25098, "l": 0.20336, "c": 0.25063, "v": 2356324644.0, "qv": 536013762.92766, "taker_buy_qv": 267516396.4522, "taker_buy_valid": 1 }, "1746921600": { "opened": 1746921600, "o": 0.25062, "h": 0.2597, "l": 0.22211, "c": 0.23181, "v": 2657615086.0, "qv": 630967755.05094, "taker_buy_qv": 294124439.1863, "taker_buy_valid": 1 }, "1747008000": { "opened": 1747008000, "o": 0.23181, "h": 0.25341, "l": 0.22011, "c": 0.23101, "v": 3356354027.0, "qv": 801909719.27557, "taker_buy_qv": 393268522.8876, "taker_buy_valid": 1 }, "1747094400": { "opened": 1747094400, "o": 0.23102, "h": 0.24309, "l": 0.21736, "c": 0.24078, "v": 1894212060.0, "qv": 435202800.36901, "taker_buy_qv": 219011763.01516, "taker_buy_valid": 1 }, "1747180800": { "opened": 1747180800, "o": 0.24078, "h": 0.24759, "l": 0.22813, "c": 0.23278, "v": 1349205954.0, "qv": 319738849.6961, "taker_buy_qv": 152152369.34624, "taker_buy_valid": 1 }, "1747267200": { "opened": 1747267200, "o": 0.23279, "h": 0.23676, "l": 0.21374, "c": 0.21939, "v": 1613975945.0, "qv": 362767842.00985, "taker_buy_qv": 174915882.21374, "taker_buy_valid": 1 }, "1747353600": { "opened": 1747353600, "o": 0.2194, "h": 0.23095, "l": 0.21797, "c": 0.22111, "v": 991509008.0, "qv": 223536369.09258, "taker_buy_qv": 109913410.69395, "taker_buy_valid": 1 }, "1747440000": { "opened": 1747440000, "o": 0.22111, "h": 0.22225, "l": 0.21074, "c": 0.21457, "v": 867614251.0, "qv": 187308735.24686, "taker_buy_qv": 90460533.50204, "taker_buy_valid": 1 }, "1747526400": { "opened": 1747526400, "o": 0.21458, "h": 0.23779, "l": 0.21402, "c": 0.23304, "v": 1589243100.0, "qv": 360024073.27071, "taker_buy_qv": 183968494.17297, "taker_buy_valid": 1 }, "1747612800": { "opened": 1747612800, "o": 0.23309, "h": 0.23581, "l": 0.21388, "c": 0.22445, "v": 1467077135.0, "qv": 324304109.90827, "taker_buy_qv": 157727586.10093, "taker_buy_valid": 1 }, "1747699200": { "opened": 1747699200, "o": 0.22446, "h": 0.2308, "l": 0.21768, "c": 0.22625, "v": 1188057201.0, "qv": 265615543.04725, "taker_buy_qv": 129225608.88438, "taker_buy_valid": 1 }, "1747785600": { "opened": 1747785600, "o": 0.22626, "h": 0.23813, "l": 0.22266, "c": 0.23404, "v": 1894442857.0, "qv": 435133856.51108, "taker_buy_qv": 212169997.42064, "taker_buy_valid": 1 }, "1747872000": { "opened": 1747872000, "o": 0.23404, "h": 0.24579, "l": 0.23383, "c": 0.24558, "v": 1616956272.0, "qv": 389242417.98554, "taker_buy_qv": 193545986.38116, "taker_buy_valid": 1 }, "1747958400": { "opened": 1747958400, "o": 0.24559, "h": 0.25441, "l": 0.22304, "c": 0.22521, "v": 2250495384.0, "qv": 538713663.32888, "taker_buy_qv": 253804900.74667, "taker_buy_valid": 1 }, "1748044800": { "opened": 1748044800, "o": 0.22521, "h": 0.23041, "l": 0.22355, "c": 0.22512, "v": 689220139.0, "qv": 156871983.8191, "taker_buy_qv": 74525149.38693, "taker_buy_valid": 1 }, "1748131200": { "opened": 1748131200, "o": 0.22512, "h": 0.22645, "l": 0.21567, "c": 0.22491, "v": 909550724.0, "qv": 200536737.97606, "taker_buy_qv": 99558015.93203, "taker_buy_valid": 1 }, "1748217600": { "opened": 1748217600, "o": 0.22491, "h": 0.23036, "l": 0.2225, "c": 0.22596, "v": 641865425.0, "qv": 145306388.11551, "taker_buy_qv": 71350105.2815, "taker_buy_valid": 1 }, "1748304000": { "opened": 1748304000, "o": 0.22596, "h": 0.23216, "l": 0.21965, "c": 0.22598, "v": 805405021.0, "qv": 182829286.90899, "taker_buy_qv": 91842252.55923, "taker_buy_valid": 1 }, "1748390400": { "opened": 1748390400, "o": 0.22599, "h": 0.22785, "l": 0.21678, "c": 0.22096, "v": 681513510.0, "qv": 151211286.12714, "taker_buy_qv": 73468852.97416, "taker_buy_valid": 1 }, "1748476800": { "opened": 1748476800, "o": 0.22096, "h": 0.22798, "l": 0.21402, "c": 0.21487, "v": 903435947.0, "qv": 200334712.13194, "taker_buy_qv": 94315262.02425, "taker_buy_valid": 1 }, "1748563200": { "opened": 1748563200, "o": 0.21487, "h": 0.21648, "l": 0.19061, "c": 0.19357, "v": 1863217282.0, "qv": 378088955.39609, "taker_buy_qv": 175463769.74317, "taker_buy_valid": 1 }, "1748649600": { "opened": 1748649600, "o": 0.19358, "h": 0.19551, "l": 0.18555, "c": 0.19251, "v": 1086259533.0, "qv": 206757211.71244, "taker_buy_qv": 100441301.03706, "taker_buy_valid": 1 }, "1748736000": { "opened": 1748736000, "o": 0.19251, "h": 0.19485, "l": 0.1864, "c": 0.19363, "v": 544186058.0, "qv": 103797947.05727, "taker_buy_qv": 51159880.68914, "taker_buy_valid": 1 }, "1748822400": { "opened": 1748822400, "o": 0.19364, "h": 0.19642, "l": 0.18846, "c": 0.19507, "v": 602359395.0, "qv": 115481800.96922, "taker_buy_qv": 54413170.80045, "taker_buy_valid": 1 }, "1748908800": { "opened": 1748908800, "o": 0.19507, "h": 0.20051, "l": 0.19141, "c": 0.19311, "v": 712519938.0, "qv": 139828681.17278, "taker_buy_qv": 70950470.39425, "taker_buy_valid": 1 }, "1748995200": { "opened": 1748995200, "o": 0.19311, "h": 0.19705, "l": 0.18703, "c": 0.18812, "v": 462365003.0, "qv": 89135081.41012, "taker_buy_qv": 40307234.19061, "taker_buy_valid": 1 }, "1749081600": { "opened": 1749081600, "o": 0.18811, "h": 0.19248, "l": 0.168, "c": 0.17105, "v": 1346305437.0, "qv": 240663393.60467, "taker_buy_qv": 109268991.07478, "taker_buy_valid": 1 }, "1749168000": { "opened": 1749168000, "o": 0.17106, "h": 0.18446, "l": 0.16943, "c": 0.17878, "v": 1096946331.0, "qv": 194045010.43752, "taker_buy_qv": 100622861.23842, "taker_buy_valid": 1 }, "1749254400": { "opened": 1749254400, "o": 0.17878, "h": 0.1887, "l": 0.17776, "c": 0.18511, "v": 579947806.0, "qv": 106791753.356, "taker_buy_qv": 55959244.04701, "taker_buy_valid": 1 }, "1749340800": { "opened": 1749340800, "o": 0.1851, "h": 0.18699, "l": 0.18046, "c": 0.18418, "v": 475018993.0, "qv": 87349714.24146, "taker_buy_qv": 41767968.48484, "taker_buy_valid": 1 }, "1749427200": { "opened": 1749427200, "o": 0.18417, "h": 0.19612, "l": 0.18022, "c": 0.1949, "v": 861702676.0, "qv": 161089652.22207, "taker_buy_qv": 81897421.47867, "taker_buy_valid": 1 }, "1749513600": { "opened": 1749513600, "o": 0.1949, "h": 0.19876, "l": 0.1888, "c": 0.1985, "v": 982365029.0, "qv": 190270395.55173, "taker_buy_qv": 92086260.33741, "taker_buy_valid": 1 }, "1749600000": { "opened": 1749600000, "o": 0.19851, "h": 0.20672, "l": 0.19125, "c": 0.19294, "v": 1122709648.0, "qv": 223875578.80856, "taker_buy_qv": 107314477.77465, "taker_buy_valid": 1 }, "1749686400": { "opened": 1749686400, "o": 0.19294, "h": 0.19368, "l": 0.18, "c": 0.1811, "v": 932640491.0, "qv": 174841531.94321, "taker_buy_qv": 83475856.06735, "taker_buy_valid": 1 }, "1749772800": { "opened": 1749772800, "o": 0.18111, "h": 0.18148, "l": 0.16987, "c": 0.1804, "v": 1429961655.0, "qv": 249668927.40139, "taker_buy_qv": 119412596.16477, "taker_buy_valid": 1 }, "1749859200": { "opened": 1749859200, "o": 0.18041, "h": 0.18044, "l": 0.17459, "c": 0.17824, "v": 541713685.0, "qv": 96124075.57769, "taker_buy_qv": 50488267.96163, "taker_buy_valid": 1 }, "1749945600": { "opened": 1749945600, "o": 0.17825, "h": 0.17871, "l": 0.17142, "c": 0.17553, "v": 569564407.0, "qv": 99974979.73445, "taker_buy_qv": 41723394.03604, "taker_buy_valid": 1 }, "1750032000": { "opened": 1750032000, "o": 0.17554, "h": 0.18115, "l": 0.17209, "c": 0.17272, "v": 899995493.0, "qv": 159364978.81491, "taker_buy_qv": 75402408.2526, "taker_buy_valid": 1 }, "1750118400": { "opened": 1750118400, "o": 0.17271, "h": 0.17612, "l": 0.16392, "c": 0.16936, "v": 902753834.0, "qv": 153673765.57628, "taker_buy_qv": 70256390.1827, "taker_buy_valid": 1 }, "1750204800": { "opened": 1750204800, "o": 0.16936, "h": 0.17222, "l": 0.16405, "c": 0.17068, "v": 679592519.0, "qv": 114472417.50859, "taker_buy_qv": 56260911.40697, "taker_buy_valid": 1 }, "1750291200": { "opened": 1750291200, "o": 0.17069, "h": 0.17204, "l": 0.16773, "c": 0.17092, "v": 338033103.0, "qv": 57431118.9557, "taker_buy_qv": 27831910.22014, "taker_buy_valid": 1 }, "1750377600": { "opened": 1750377600, "o": 0.17091, "h": 0.17197, "l": 0.15839, "c": 0.16234, "v": 952028188.0, "qv": 157797955.46659, "taker_buy_qv": 71913737.54801, "taker_buy_valid": 1 }, "1750464000": { "opened": 1750464000, "o": 0.16235, "h": 0.16436, "l": 0.15025, "c": 0.15448, "v": 693909616.0, "qv": 109095337.87256, "taker_buy_qv": 48045928.89472, "taker_buy_valid": 1 }, "1750550400": { "opened": 1750550400, "o": 0.15448, "h": 0.15769, "l": 0.1427, "c": 0.15129, "v": 1801536004.0, "qv": 269882943.13846, "taker_buy_qv": 133696111.17262, "taker_buy_valid": 1 }, "1750636800": { "opened": 1750636800, "o": 0.15128, "h": 0.16525, "l": 0.14861, "c": 0.16376, "v": 1060150458.0, "qv": 164783738.40813, "taker_buy_qv": 85185810.45578, "taker_buy_valid": 1 }, "1750723200": { "opened": 1750723200, "o": 0.16377, "h": 0.16767, "l": 0.16167, "c": 0.16571, "v": 889346979.0, "qv": 145959726.9428, "taker_buy_qv": 64184356.61053, "taker_buy_valid": 1 }, "1750809600": { "opened": 1750809600, "o": 0.16572, "h": 0.1677, "l": 0.16253, "c": 0.16459, "v": 678023426.0, "qv": 112029950.75805, "taker_buy_qv": 54355886.2256, "taker_buy_valid": 1 }, "1750896000": { "opened": 1750896000, "o": 0.16458, "h": 0.16809, "l": 0.15792, "c": 0.16001, "v": 764621210.0, "qv": 123832331.85516, "taker_buy_qv": 63751978.69811, "taker_buy_valid": 1 }, "1750982400": { "opened": 1750982400, "o": 0.16002, "h": 0.16307, "l": 0.15704, "c": 0.16104, "v": 436840031.0, "qv": 70141716.92711, "taker_buy_qv": 33642048.59672, "taker_buy_valid": 1 }, "1751068800": { "opened": 1751068800, "o": 0.16105, "h": 0.165, "l": 0.1604, "c": 0.16363, "v": 289205475.0, "qv": 47034141.95458, "taker_buy_qv": 22867887.95545, "taker_buy_valid": 1 }, "1751155200": { "opened": 1751155200, "o": 0.16362, "h": 0.17006, "l": 0.16259, "c": 0.16944, "v": 417646869.0, "qv": 69213297.78465, "taker_buy_qv": 33760207.58204, "taker_buy_valid": 1 }, "1751241600": { "opened": 1751241600, "o": 0.16945, "h": 0.16993, "l": 0.16222, "c": 0.16518, "v": 654158261.0, "qv": 108362081.89976, "taker_buy_qv": 52733928.27133, "taker_buy_valid": 1 }, "1751328000": { "opened": 1751328000, "o": 0.16518, "h": 0.16632, "l": 0.15674, "c": 0.15778, "v": 506350958.0, "qv": 81428337.38272, "taker_buy_qv": 37189680.59759, "taker_buy_valid": 1 }, "1751414400": { "opened": 1751414400, "o": 0.15779, "h": 0.17268, "l": 0.15655, "c": 0.16869, "v": 848237954.0, "qv": 141531663.38009, "taker_buy_qv": 74114984.87873, "taker_buy_valid": 1 }, "1751500800": { "opened": 1751500800, "o": 0.16868, "h": 0.17542, "l": 0.1674, "c": 0.17201, "v": 1014473641.0, "qv": 174700056.05308, "taker_buy_qv": 87931272.61981, "taker_buy_valid": 1 }, "1751587200": { "opened": 1751587200, "o": 0.17201, "h": 0.17296, "l": 0.16128, "c": 0.16288, "v": 756939150.0, "qv": 125718537.37578, "taker_buy_qv": 63460875.78878, "taker_buy_valid": 1 }, "1751673600": { "opened": 1751673600, "o": 0.16289, "h": 0.16507, "l": 0.1619, "c": 0.16421, "v": 292791372.0, "qv": 47934203.04523, "taker_buy_qv": 20545688.09566, "taker_buy_valid": 1 }, "1751760000": { "opened": 1751760000, "o": 0.16422, "h": 0.17524, "l": 0.16313, "c": 0.17196, "v": 879979321.0, "qv": 149398052.76918, "taker_buy_qv": 81994505.12194, "taker_buy_valid": 1 }, "1751846400": { "opened": 1751846400, "o": 0.17196, "h": 0.17719, "l": 0.16569, "c": 0.16792, "v": 859968572.0, "qv": 146923845.8867, "taker_buy_qv": 72361145.70975, "taker_buy_valid": 1 }, "1751932800": { "opened": 1751932800, "o": 0.16793, "h": 0.172, "l": 0.16589, "c": 0.17094, "v": 560967350.0, "qv": 94974536.73373, "taker_buy_qv": 50636538.53517, "taker_buy_valid": 1 }, "1752019200": { "opened": 1752019200, "o": 0.17094, "h": 0.18661, "l": 0.16991, "c": 0.18053, "v": 1188196945.0, "qv": 209208452.04026, "taker_buy_qv": 104093500.43508, "taker_buy_valid": 1 }, "1752105600": { "opened": 1752105600, "o": 0.18053, "h": 0.19641, "l": 0.17874, "c": 0.19507, "v": 1146142109.0, "qv": 212625646.90915, "taker_buy_qv": 103484891.84621, "taker_buy_valid": 1 }, "1752192000": { "opened": 1752192000, "o": 0.19508, "h": 0.21366, "l": 0.19115, "c": 0.20103, "v": 2460231517.0, "qv": 498563890.68926, "taker_buy_qv": 246186692.35141, "taker_buy_valid": 1 }, "1752278400": { "opened": 1752278400, "o": 0.20103, "h": 0.20654, "l": 0.1919, "c": 0.19742, "v": 940327860.0, "qv": 186848469.34616, "taker_buy_qv": 85559209.98115, "taker_buy_valid": 1 }, "1752364800": { "opened": 1752364800, "o": 0.19741, "h": 0.20412, "l": 0.19576, "c": 0.19855, "v": 820805906.0, "qv": 163802067.0844, "taker_buy_qv": 79507368.0268, "taker_buy_valid": 1 }, "1752451200": { "opened": 1752451200, "o": 0.19855, "h": 0.21097, "l": 0.19464, "c": 0.19749, "v": 1622802447.0, "qv": 330347085.43806, "taker_buy_qv": 163925050.82688, "taker_buy_valid": 1 }, "1752537600": { "opened": 1752537600, "o": 0.19748, "h": 0.19934, "l": 0.18842, "c": 0.19919, "v": 1313854511.0, "qv": 253628308.24066, "taker_buy_qv": 126759570.93887, "taker_buy_valid": 1 }, "1752624000": { "opened": 1752624000, "o": 0.1992, "h": 0.22073, "l": 0.19553, "c": 0.2127, "v": 1785566132.0, "qv": 368001986.87784, "taker_buy_qv": 181825307.72367, "taker_buy_valid": 1 }, "1752710400": { "opened": 1752710400, "o": 0.21269, "h": 0.22236, "l": 0.2066, "c": 0.21826, "v": 2133077927.0, "qv": 455996121.20446, "taker_buy_qv": 229759832.37403, "taker_buy_valid": 1 }, "1752796800": { "opened": 1752796800, "o": 0.21826, "h": 0.2542, "l": 0.21618, "c": 0.2358, "v": 4213195060.0, "qv": 1003528632.67305, "taker_buy_qv": 501427898.01485, "taker_buy_valid": 1 }, "1752883200": { "opened": 1752883200, "o": 0.2358, "h": 0.25777, "l": 0.23558, "c": 0.24143, "v": 2332570036.0, "qv": 576656743.32139, "taker_buy_qv": 294124523.88978, "taker_buy_valid": 1 }, "1752969600": { "opened": 1752969600, "o": 0.24142, "h": 0.2783, "l": 0.23998, "c": 0.27375, "v": 3391965164.0, "qv": 882595774.69651, "taker_buy_qv": 441752365.71926, "taker_buy_valid": 1 }, "1753056000": { "opened": 1753056000, "o": 0.27375, "h": 0.2875, "l": 0.26428, "c": 0.27142, "v": 3119210733.0, "qv": 856718613.92868, "taker_buy_qv": 432862685.99328, "taker_buy_valid": 1 }, "1753142400": { "opened": 1753142400, "o": 0.27142, "h": 0.27492, "l": 0.25735, "c": 0.27093, "v": 2192290786.0, "qv": 582380262.79653, "taker_buy_qv": 278580318.15411, "taker_buy_valid": 1 }, "1753228800": { "opened": 1753228800, "o": 0.27094, "h": 0.27108, "l": 0.2305, "c": 0.24083, "v": 2256299182.0, "qv": 561110090.39725, "taker_buy_qv": 264503220.09571, "taker_buy_valid": 1 }, "1753315200": { "opened": 1753315200, "o": 0.24078, "h": 0.24665, "l": 0.22176, "c": 0.23218, "v": 2290016087.0, "qv": 540995396.21605, "taker_buy_qv": 269622810.7808, "taker_buy_valid": 1 }, "1753401600": { "opened": 1753401600, "o": 0.23219, "h": 0.23697, "l": 0.22085, "c": 0.23673, "v": 1957938127.0, "qv": 446832437.42233, "taker_buy_qv": 214105660.57788, "taker_buy_valid": 1 }, "1753488000": { "opened": 1753488000, "o": 0.23673, "h": 0.24029, "l": 0.23296, "c": 0.23543, "v": 733863730.0, "qv": 174064427.82114, "taker_buy_qv": 84408229.95045, "taker_buy_valid": 1 }, "1753574400": { "opened": 1753574400, "o": 0.23544, "h": 0.24372, "l": 0.23432, "c": 0.24071, "v": 1038317435.0, "qv": 247866861.56982, "taker_buy_qv": 117429921.05742, "taker_buy_valid": 1 }, "1753660800": { "opened": 1753660800, "o": 0.24071, "h": 0.24859, "l": 0.22426, "c": 0.22615, "v": 1620312126.0, "qv": 384585889.28529, "taker_buy_qv": 182347676.00499, "taker_buy_valid": 1 }, "1753747200": { "opened": 1753747200, "o": 0.22616, "h": 0.23276, "l": 0.21744, "c": 0.22392, "v": 1192564427.0, "qv": 268659829.49662, "taker_buy_qv": 131097842.15109, "taker_buy_valid": 1 }, "1753833600": { "opened": 1753833600, "o": 0.22392, "h": 0.22655, "l": 0.209, "c": 0.21999, "v": 1217881143.0, "qv": 266285612.51686, "taker_buy_qv": 128289061.19976, "taker_buy_valid": 1 }, "1753920000": { "opened": 1753920000, "o": 0.21998, "h": 0.22566, "l": 0.20814, "c": 0.20974, "v": 843884315.0, "qv": 183965767.27791, "taker_buy_qv": 87016352.05038, "taker_buy_valid": 1 }, "1754006400": { "opened": 1754006400, "o": 0.20975, "h": 0.2125, "l": 0.19583, "c": 0.20097, "v": 1936437804.0, "qv": 397578220.30481, "taker_buy_qv": 191624069.11908, "taker_buy_valid": 1 }, "1754092800": { "opened": 1754092800, "o": 0.20098, "h": 0.20352, "l": 0.18944, "c": 0.19098, "v": 1340154059.0, "qv": 262590864.62308, "taker_buy_qv": 114384582.07298, "taker_buy_valid": 1 }, "1754179200": { "opened": 1754179200, "o": 0.19098, "h": 0.20047, "l": 0.18845, "c": 0.19876, "v": 743628957.0, "qv": 145995992.51874, "taker_buy_qv": 76137156.47825, "taker_buy_valid": 1 }, "1754265600": { "opened": 1754265600, "o": 0.19875, "h": 0.21127, "l": 0.1985, "c": 0.21039, "v": 1016575695.0, "qv": 207193074.34464, "taker_buy_qv": 116603409.04774, "taker_buy_valid": 1 }, "1754352000": { "opened": 1754352000, "o": 0.21038, "h": 0.21106, "l": 0.19602, "c": 0.19981, "v": 844023791.0, "qv": 171261936.42343, "taker_buy_qv": 80133245.20101, "taker_buy_valid": 1 }, "1754438400": { "opened": 1754438400, "o": 0.19982, "h": 0.20716, "l": 0.1956, "c": 0.20524, "v": 624926690.0, "qv": 125769302.51841, "taker_buy_qv": 63692108.18532, "taker_buy_valid": 1 }, "1754524800": { "opened": 1754524800, "o": 0.20525, "h": 0.22304, "l": 0.20331, "c": 0.22228, "v": 1122885382.0, "qv": 238459586.04281, "taker_buy_qv": 124120069.63076, "taker_buy_valid": 1 }, "1754611200": { "opened": 1754611200, "o": 0.22228, "h": 0.23254, "l": 0.21953, "c": 0.23039, "v": 1206447226.0, "qv": 270909957.44395, "taker_buy_qv": 132849191.13525, "taker_buy_valid": 1 }, "1754697600": { "opened": 1754697600, "o": 0.23039, "h": 0.24676, "l": 0.22972, "c": 0.23995, "v": 1460081482.0, "qv": 348718501.41256, "taker_buy_qv": 176481669.50107, "taker_buy_valid": 1 }, "1754784000": { "opened": 1754784000, "o": 0.23995, "h": 0.24348, "l": 0.22941, "c": 0.23385, "v": 1100909731.0, "qv": 259095647.38236, "taker_buy_qv": 116266643.43748, "taker_buy_valid": 1 }, "1754870400": { "opened": 1754870400, "o": 0.23385, "h": 0.24179, "l": 0.22117, "c": 0.22207, "v": 1438550271.0, "qv": 334164812.68073, "taker_buy_qv": 163859731.11061, "taker_buy_valid": 1 }, "1754956800": { "opened": 1754956800, "o": 0.22208, "h": 0.23835, "l": 0.21865, "c": 0.23582, "v": 1379181817.0, "qv": 314305490.77185, "taker_buy_qv": 152707771.23721, "taker_buy_valid": 1 }, "1755043200": { "opened": 1755043200, "o": 0.23582, "h": 0.25058, "l": 0.23132, "c": 0.24482, "v": 2104113623.0, "qv": 509995375.47661, "taker_buy_qv": 261974125.96946, "taker_buy_valid": 1 }, "1755129600": { "opened": 1755129600, "o": 0.24483, "h": 0.25574, "l": 0.21578, "c": 0.22382, "v": 3238378909.0, "qv": 756542920.91445, "taker_buy_qv": 377576265.47437, "taker_buy_valid": 1 }, "1755216000": { "opened": 1755216000, "o": 0.22381, "h": 0.23299, "l": 0.22006, "c": 0.22886, "v": 1696292315.0, "qv": 385423338.94535, "taker_buy_qv": 185947073.51671, "taker_buy_valid": 1 }, "1755302400": { "opened": 1755302400, "o": 0.22885, "h": 0.23622, "l": 0.22522, "c": 0.23115, "v": 1061437464.0, "qv": 245340768.57232, "taker_buy_qv": 122427656.5954, "taker_buy_valid": 1 }, "1755388800": { "opened": 1755388800, "o": 0.23115, "h": 0.24259, "l": 0.22835, "c": 0.23456, "v": 1209978791.0, "qv": 284394057.5692, "taker_buy_qv": 139587113.12523, "taker_buy_valid": 1 }, "1755475200": { "opened": 1755475200, "o": 0.23457, "h": 0.23553, "l": 0.21992, "c": 0.22262, "v": 1827107692.0, "qv": 408916113.87339, "taker_buy_qv": 197557255.1948, "taker_buy_valid": 1 }, "1755561600": { "opened": 1755561600, "o": 0.22262, "h": 0.22567, "l": 0.20869, "c": 0.20943, "v": 1798094261.0, "qv": 389054666.70365, "taker_buy_qv": 191575970.87358, "taker_buy_valid": 1 }, "1755648000": { "opened": 1755648000, "o": 0.20944, "h": 0.22287, "l": 0.20747, "c": 0.22169, "v": 2102107149.0, "qv": 450073909.23134, "taker_buy_qv": 225713872.13888, "taker_buy_valid": 1 }, "1755734400": { "opened": 1755734400, "o": 0.22168, "h": 0.2245, "l": 0.21388, "c": 0.21473, "v": 983634414.0, "qv": 215301640.49663, "taker_buy_qv": 99731000.77687, "taker_buy_valid": 1 }, "1755820800": { "opened": 1755820800, "o": 0.21473, "h": 0.24222, "l": 0.20828, "c": 0.24054, "v": 2470614941.0, "qv": 560893726.16404, "taker_buy_qv": 280288640.69721, "taker_buy_valid": 1 }, "1755907200": { "opened": 1755907200, "o": 0.24054, "h": 0.2409, "l": 0.22902, "c": 0.23631, "v": 1383693143.0, "qv": 326140492.77971, "taker_buy_qv": 148389310.70451, "taker_buy_valid": 1 }, "1755993600": { "opened": 1755993600, "o": 0.23631, "h": 0.24496, "l": 0.22761, "c": 0.23182, "v": 1758616432.0, "qv": 411239251.64081, "taker_buy_qv": 190859242.75251, "taker_buy_valid": 1 }, "1756080000": { "opened": 1756080000, "o": 0.23182, "h": 0.23459, "l": 0.20585, "c": 0.20965, "v": 2157373271.0, "qv": 471504088.95554, "taker_buy_qv": 233493063.69119, "taker_buy_valid": 1 }, "1756166400": { "opened": 1756166400, "o": 0.20965, "h": 0.21999, "l": 0.20711, "c": 0.21839, "v": 1261490195.0, "qv": 267962242.60181, "taker_buy_qv": 132718020.9785, "taker_buy_valid": 1 }, "1756252800": { "opened": 1756252800, "o": 0.21839, "h": 0.22388, "l": 0.21606, "c": 0.21892, "v": 1293545133.0, "qv": 285219670.68846, "taker_buy_qv": 136647154.46503, "taker_buy_valid": 1 }, "1756339200": { "opened": 1756339200, "o": 0.21891, "h": 0.22597, "l": 0.21668, "c": 0.22437, "v": 958072860.0, "qv": 213147433.77123, "taker_buy_qv": 104175522.13787, "taker_buy_valid": 1 }, "1756425600": { "opened": 1756425600, "o": 0.22438, "h": 0.22539, "l": 0.20977, "c": 0.21391, "v": 1424776798.0, "qv": 307430560.88607, "taker_buy_qv": 145234415.84133, "taker_buy_valid": 1 }, "1756512000": { "opened": 1756512000, "o": 0.21391, "h": 0.21885, "l": 0.21126, "c": 0.21595, "v": 538763691.0, "qv": 116090587.04342, "taker_buy_qv": 51882031.99579, "taker_buy_valid": 1 }, "1756598400": { "opened": 1756598400, "o": 0.21595, "h": 0.22134, "l": 0.21327, "c": 0.21371, "v": 490963065.0, "qv": 106889059.29161, "taker_buy_qv": 52241534.4693, "taker_buy_valid": 1 }, "1756684800": { "opened": 1756684800, "o": 0.21371, "h": 0.21988, "l": 0.20476, "c": 0.21073, "v": 1522561758.0, "qv": 323216732.96328, "taker_buy_qv": 155809860.17754, "taker_buy_valid": 1 }, "1756771200": { "opened": 1756771200, "o": 0.21074, "h": 0.21557, "l": 0.20658, "c": 0.21489, "v": 1031360496.0, "qv": 218454942.67994, "taker_buy_qv": 105310811.38017, "taker_buy_valid": 1 }, "1756857600": { "opened": 1756857600, "o": 0.21489, "h": 0.22351, "l": 0.21249, "c": 0.2203, "v": 824904593.0, "qv": 179440183.471, "taker_buy_qv": 89316546.78341, "taker_buy_valid": 1 }, "1756944000": { "opened": 1756944000, "o": 0.2203, "h": 0.22111, "l": 0.21047, "c": 0.21241, "v": 689472854.0, "qv": 148219588.38683, "taker_buy_qv": 67951070.77626, "taker_buy_valid": 1 }, "1757030400": { "opened": 1757030400, "o": 0.21241, "h": 0.22097, "l": 0.21182, "c": 0.21788, "v": 1176623712.0, "qv": 255141089.22739, "taker_buy_qv": 123759583.03656, "taker_buy_valid": 1 }, "1757116800": { "opened": 1757116800, "o": 0.21788, "h": 0.21888, "l": 0.21225, "c": 0.21595, "v": 482954635.0, "qv": 103997609.16899, "taker_buy_qv": 50354006.66899, "taker_buy_valid": 1 }, "1757203200": { "opened": 1757203200, "o": 0.21595, "h": 0.22926, "l": 0.21568, "c": 0.22877, "v": 882527071.0, "qv": 196435261.83628, "taker_buy_qv": 104276315.54085, "taker_buy_valid": 1 }, "1757289600": { "opened": 1757289600, "o": 0.22876, "h": 0.24413, "l": 0.22653, "c": 0.24164, "v": 1683689246.0, "qv": 396211227.9766, "taker_buy_qv": 195933244.75984, "taker_buy_valid": 1 }, "1757376000": { "opened": 1757376000, "o": 0.24165, "h": 0.24952, "l": 0.23359, "c": 0.24063, "v": 1932725888.0, "qv": 466290114.3566, "taker_buy_qv": 233177900.00477, "taker_buy_valid": 1 }, "1757462400": { "opened": 1757462400, "o": 0.24063, "h": 0.24868, "l": 0.23618, "c": 0.24536, "v": 1344178632.0, "qv": 325747007.8931, "taker_buy_qv": 163893398.03274, "taker_buy_valid": 1 }, "1757548800": { "opened": 1757548800, "o": 0.24535, "h": 0.25699, "l": 0.24228, "c": 0.25603, "v": 1760794865.0, "qv": 440156880.2398, "taker_buy_qv": 223556013.44549, "taker_buy_valid": 1 }, "1757635200": { "opened": 1757635200, "o": 0.25604, "h": 0.2786, "l": 0.25481, "c": 0.2755, "v": 2082678041.0, "qv": 553334736.42513, "taker_buy_qv": 286120699.97394, "taker_buy_valid": 1 }, "1757721600": { "opened": 1757721600, "o": 0.2755, "h": 0.30684, "l": 0.27266, "c": 0.28938, "v": 4015592199.0, "qv": 1167713347.86586, "taker_buy_qv": 571801317.19645, "taker_buy_valid": 1 }, "1757808000": { "opened": 1757808000, "o": 0.28937, "h": 0.2951, "l": 0.2727, "c": 0.27796, "v": 2428234193.0, "qv": 688582622.28456, "taker_buy_qv": 325343731.90413, "taker_buy_valid": 1 }, "1757894400": { "opened": 1757894400, "o": 0.27795, "h": 0.28205, "l": 0.25862, "c": 0.26831, "v": 2516149434.0, "qv": 672793645.18847, "taker_buy_qv": 321332479.34478, "taker_buy_valid": 1 }, "1757980800": { "opened": 1757980800, "o": 0.2683, "h": 0.27204, "l": 0.257, "c": 0.26995, "v": 1849895166.0, "qv": 491815282.79188, "taker_buy_qv": 238828182.14002, "taker_buy_valid": 1 }, "1758067200": { "opened": 1758067200, "o": 0.26994, "h": 0.28384, "l": 0.26045, "c": 0.28256, "v": 2009871469.0, "qv": 541864114.6387, "taker_buy_qv": 268849461.50654, "taker_buy_valid": 1 }, "1758153600": { "opened": 1758153600, "o": 0.28257, "h": 0.28879, "l": 0.27559, "c": 0.27857, "v": 1751271695.0, "qv": 493411319.02706, "taker_buy_qv": 244839591.24404, "taker_buy_valid": 1 }, "1758240000": { "opened": 1758240000, "o": 0.27856, "h": 0.28492, "l": 0.26312, "c": 0.26527, "v": 1436428172.0, "qv": 390484196.42366, "taker_buy_qv": 185760732.62244, "taker_buy_valid": 1 }, "1758326400": { "opened": 1758326400, "o": 0.26526, "h": 0.26947, "l": 0.263, "c": 0.26759, "v": 710812856.0, "qv": 189155698.1073, "taker_buy_qv": 99738028.43049, "taker_buy_valid": 1 }, "1758412800": { "opened": 1758412800, "o": 0.26758, "h": 0.26965, "l": 0.26031, "c": 0.26074, "v": 710044749.0, "qv": 188307837.94746, "taker_buy_qv": 77041019.86281, "taker_buy_valid": 1 }, "1758499200": { "opened": 1758499200, "o": 0.26074, "h": 0.26239, "l": 0.23067, "c": 0.24122, "v": 2981639624.0, "qv": 724740626.96639, "taker_buy_qv": 355790175.95265, "taker_buy_valid": 1 }, "1758585600": { "opened": 1758585600, "o": 0.24123, "h": 0.24389, "l": 0.23402, "c": 0.23709, "v": 1428526604.0, "qv": 342759368.19628, "taker_buy_qv": 170594806.40866, "taker_buy_valid": 1 }, "1758672000": { "opened": 1758672000, "o": 0.23709, "h": 0.25057, "l": 0.23098, "c": 0.24107, "v": 1685738370.0, "qv": 405814680.39375, "taker_buy_qv": 201896504.95627, "taker_buy_valid": 1 }, "1758758400": { "opened": 1758758400, "o": 0.24107, "h": 0.24197, "l": 0.22046, "c": 0.22292, "v": 2241106701.0, "qv": 515218699.01015, "taker_buy_qv": 246789777.69614, "taker_buy_valid": 1 }, "1758844800": { "opened": 1758844800, "o": 0.22292, "h": 0.23331, "l": 0.22134, "c": 0.23244, "v": 1426204065.0, "qv": 323547021.81998, "taker_buy_qv": 159851531.42515, "taker_buy_valid": 1 }, "1758931200": { "opened": 1758931200, "o": 0.23244, "h": 0.23431, "l": 0.2278, "c": 0.23077, "v": 566664585.0, "qv": 130738857.58556, "taker_buy_qv": 61913212.62972, "taker_buy_valid": 1 }, "1759017600": { "opened": 1759017600, "o": 0.23077, "h": 0.23768, "l": 0.225, "c": 0.23735, "v": 630215145.0, "qv": 145083386.61014, "taker_buy_qv": 73742897.01269, "taker_buy_valid": 1 }, "1759104000": { "opened": 1759104000, "o": 0.23735, "h": 0.23896, "l": 0.22862, "c": 0.23478, "v": 968604652.0, "qv": 226412299.55434, "taker_buy_qv": 112592577.06128, "taker_buy_valid": 1 }, "1759190400": { "opened": 1759190400, "o": 0.23478, "h": 0.23592, "l": 0.2263, "c": 0.23293, "v": 761018697.0, "qv": 176002119.97493, "taker_buy_qv": 79503732.61183, "taker_buy_valid": 1 }, "1759276800": { "opened": 1759276800, "o": 0.23294, "h": 0.24921, "l": 0.23034, "c": 0.24906, "v": 1175210733.0, "qv": 284146170.38218, "taker_buy_qv": 154852958.65703, "taker_buy_valid": 1 }, "1759363200": { "opened": 1759363200, "o": 0.24906, "h": 0.26414, "l": 0.2467, "c": 0.262, "v": 1386592793.0, "qv": 354337073.29459, "taker_buy_qv": 170726280.22358, "taker_buy_valid": 1 }, "1759449600": { "opened": 1759449600, "o": 0.26201, "h": 0.26534, "l": 0.25274, "c": 0.25819, "v": 1381551315.0, "qv": 356895475.20819, "taker_buy_qv": 163747847.93872, "taker_buy_valid": 1 }, "1759536000": { "opened": 1759536000, "o": 0.25819, "h": 0.25979, "l": 0.2467, "c": 0.25084, "v": 885524209.0, "qv": 223172746.5259, "taker_buy_qv": 101343773.52513, "taker_buy_valid": 1 }, "1759622400": { "opened": 1759622400, "o": 0.25085, "h": 0.26518, "l": 0.24953, "c": 0.25284, "v": 1454155392.0, "qv": 375343385.06292, "taker_buy_qv": 173451886.07503, "taker_buy_valid": 1 }, "1759708800": { "opened": 1759708800, "o": 0.25283, "h": 0.27044, "l": 0.25057, "c": 0.26603, "v": 1517510251.0, "qv": 398221535.62705, "taker_buy_qv": 187319546.02169, "taker_buy_valid": 1 }, "1759795200": { "opened": 1759795200, "o": 0.26604, "h": 0.26831, "l": 0.24622, "c": 0.24682, "v": 1838407762.0, "qv": 472158118.28653, "taker_buy_qv": 212905069.92008, "taker_buy_valid": 1 }, "1759881600": { "opened": 1759881600, "o": 0.24681, "h": 0.2611, "l": 0.24291, "c": 0.25564, "v": 1276623512.0, "qv": 321688079.17086, "taker_buy_qv": 160138657.17828, "taker_buy_valid": 1 }, "1759968000": { "opened": 1759968000, "o": 0.25565, "h": 0.25593, "l": 0.24099, "c": 0.24849, "v": 1415402413.0, "qv": 349529058.8239, "taker_buy_qv": 165954660.1485, "taker_buy_valid": 1 }, "1760054400": { "opened": 1760054400, "o": 0.2485, "h": 0.25403, "l": 0.095, "c": 0.19349, "v": 6030550997.0, "qv": 1219139327.47886, "taker_buy_qv": 551255518.11194, "taker_buy_valid": 1 }, "1760140800": { "opened": 1760140800, "o": 0.19348, "h": 0.20048, "l": 0.17816, "c": 0.18527, "v": 4960779079.0, "qv": 950618505.36174, "taker_buy_qv": 479566181.06934, "taker_buy_valid": 1 }, "1760227200": { "opened": 1760227200, "o": 0.18527, "h": 0.21421, "l": 0.18072, "c": 0.20717, "v": 3290490159.0, "qv": 656520684.11004, "taker_buy_qv": 335323558.57013, "taker_buy_valid": 1 }, "1760313600": { "opened": 1760313600, "o": 0.20717, "h": 0.2183, "l": 0.20188, "c": 0.2138, "v": 2645862967.0, "qv": 554840730.14391, "taker_buy_qv": 276130765.27287, "taker_buy_valid": 1 }, "1760400000": { "opened": 1760400000, "o": 0.2138, "h": 0.21565, "l": 0.1933, "c": 0.20437, "v": 2781575747.0, "qv": 561157934.54856, "taker_buy_qv": 262564441.30304, "taker_buy_valid": 1 }, "1760486400": { "opened": 1760486400, "o": 0.20436, "h": 0.20853, "l": 0.1942, "c": 0.19621, "v": 1356303348.0, "qv": 272550379.38898, "taker_buy_qv": 131084463.98595, "taker_buy_valid": 1 }, "1760572800": { "opened": 1760572800, "o": 0.19621, "h": 0.2015, "l": 0.18469, "c": 0.1885, "v": 1903922965.0, "qv": 368375709.42337, "taker_buy_qv": 180791296.45183, "taker_buy_valid": 1 }, "1760659200": { "opened": 1760659200, "o": 0.1885, "h": 0.19114, "l": 0.17555, "c": 0.1847, "v": 1800990961.0, "qv": 328520532.36343, "taker_buy_qv": 161304692.81403, "taker_buy_valid": 1 }, "1760745600": { "opened": 1760745600, "o": 0.18471, "h": 0.19057, "l": 0.18426, "c": 0.18962, "v": 586500546.0, "qv": 110030658.32596, "taker_buy_qv": 54355030.07146, "taker_buy_valid": 1 }, "1760832000": { "opened": 1760832000, "o": 0.18961, "h": 0.19861, "l": 0.186, "c": 0.19535, "v": 1044321198.0, "qv": 201455017.39781, "taker_buy_qv": 97000242.04496, "taker_buy_valid": 1 }, "1760918400": { "opened": 1760918400, "o": 0.19534, "h": 0.20249, "l": 0.19168, "c": 0.2, "v": 1140819006.0, "qv": 227058568.27568, "taker_buy_qv": 105829733.79475, "taker_buy_valid": 1 }, "1761004800": { "opened": 1761004800, "o": 0.2, "h": 0.20563, "l": 0.19201, "c": 0.19427, "v": 1456441398.0, "qv": 288958818.2335, "taker_buy_qv": 131570021.61226, "taker_buy_valid": 1 }, "1761091200": { "opened": 1761091200, "o": 0.19427, "h": 0.19544, "l": 0.18467, "c": 0.18993, "v": 1335843365.0, "qv": 254789363.78925, "taker_buy_qv": 123198722.25386, "taker_buy_valid": 1 }, "1761177600": { "opened": 1761177600, "o": 0.18993, "h": 0.19745, "l": 0.18959, "c": 0.19493, "v": 940124512.0, "qv": 182467433.02111, "taker_buy_qv": 89182119.43741, "taker_buy_valid": 1 }, "1761264000": { "opened": 1761264000, "o": 0.19492, "h": 0.20095, "l": 0.19391, "c": 0.19775, "v": 762978840.0, "qv": 150122766.36847, "taker_buy_qv": 74747432.07033, "taker_buy_valid": 1 }, "1761350400": { "opened": 1761350400, "o": 0.19774, "h": 0.19985, "l": 0.19595, "c": 0.19652, "v": 680294016.0, "qv": 134628322.50121, "taker_buy_qv": 52442343.23508, "taker_buy_valid": 1 }, "1761436800": { "opened": 1761436800, "o": 0.19651, "h": 0.20742, "l": 0.19465, "c": 0.20577, "v": 909622908.0, "qv": 183148344.98835, "taker_buy_qv": 93076809.22405, "taker_buy_valid": 1 }, "1761523200": { "opened": 1761523200, "o": 0.20577, "h": 0.20953, "l": 0.19887, "c": 0.20038, "v": 1010297382.0, "qv": 206851053.0037, "taker_buy_qv": 101292590.33582, "taker_buy_valid": 1 }, "1761609600": { "opened": 1761609600, "o": 0.20038, "h": 0.20311, "l": 0.19006, "c": 0.19362, "v": 1128616251.0, "qv": 223153868.71805, "taker_buy_qv": 109749701.19016, "taker_buy_valid": 1 }, "1761696000": { "opened": 1761696000, "o": 0.19362, "h": 0.19728, "l": 0.1871, "c": 0.19237, "v": 1276743754.0, "qv": 246724528.94368, "taker_buy_qv": 118453501.46251, "taker_buy_valid": 1 }, "1761782400": { "opened": 1761782400, "o": 0.19237, "h": 0.1946, "l": 0.17642, "c": 0.18268, "v": 1657462065.0, "qv": 305638364.9249, "taker_buy_qv": 146715744.63142, "taker_buy_valid": 1 }, "1761868800": { "opened": 1761868800, "o": 0.18268, "h": 0.18816, "l": 0.18228, "c": 0.18644, "v": 693564340.0, "qv": 128531571.40372, "taker_buy_qv": 64392010.41669, "taker_buy_valid": 1 }, "1761955200": { "opened": 1761955200, "o": 0.18644, "h": 0.18837, "l": 0.18512, "c": 0.18736, "v": 381304623.0, "qv": 71209659.96216, "taker_buy_qv": 33856615.30916, "taker_buy_valid": 1 }, "1762041600": { "opened": 1762041600, "o": 0.18736, "h": 0.18884, "l": 0.18172, "c": 0.18638, "v": 422142934.0, "qv": 78224426.82371, "taker_buy_qv": 37489144.06183, "taker_buy_valid": 1 }, "1762128000": { "opened": 1762128000, "o": 0.18639, "h": 0.18666, "l": 0.16017, "c": 0.16741, "v": 2233966267.0, "qv": 381967727.8722, "taker_buy_qv": 185221318.7454, "taker_buy_valid": 1 }, "1762214400": { "opened": 1762214400, "o": 0.16741, "h": 0.1711, "l": 0.15159, "c": 0.16223, "v": 3239546286.0, "qv": 523039971.28713, "taker_buy_qv": 248565018.93181, "taker_buy_valid": 1 }, "1762300800": { "opened": 1762300800, "o": 0.16224, "h": 0.16886, "l": 0.15456, "c": 0.16719, "v": 1450649552.0, "qv": 237866129.35671, "taker_buy_qv": 117804087.55873, "taker_buy_valid": 1 }, "1762387200": { "opened": 1762387200, "o": 0.16718, "h": 0.1678, "l": 0.15693, "c": 0.16164, "v": 991019158.0, "qv": 160882419.0731, "taker_buy_qv": 78718696.33641, "taker_buy_valid": 1 }, "1762473600": { "opened": 1762473600, "o": 0.16164, "h": 0.18166, "l": 0.1596, "c": 0.17877, "v": 1612295661.0, "qv": 274447812.14544, "taker_buy_qv": 140139713.17803, "taker_buy_valid": 1 }, "1762560000": { "opened": 1762560000, "o": 0.17877, "h": 0.18332, "l": 0.173, "c": 0.17605, "v": 1232860279.0, "qv": 220196788.27929, "taker_buy_qv": 102604557.89372, "taker_buy_valid": 1 }, "1762646400": { "opened": 1762646400, "o": 0.17605, "h": 0.18158, "l": 0.17123, "c": 0.1793, "v": 824680933.0, "qv": 145583477.48335, "taker_buy_qv": 75002258.17827, "taker_buy_valid": 1 }, "1762732800": { "opened": 1762732800, "o": 0.1793, "h": 0.18575, "l": 0.17722, "c": 0.18179, "v": 1123195034.0, "qv": 203326142.68801, "taker_buy_qv": 98917107.54017, "taker_buy_valid": 1 }, "1762819200": { "opened": 1762819200, "o": 0.18178, "h": 0.1864, "l": 0.17154, "c": 0.17206, "v": 1194191122.0, "qv": 212793476.02652, "taker_buy_qv": 93181666.79533, "taker_buy_valid": 1 }, "1762905600": { "opened": 1762905600, "o": 0.17207, "h": 0.17855, "l": 0.16721, "c": 0.17018, "v": 974860769.0, "qv": 168173143.30219, "taker_buy_qv": 83938319.82098, "taker_buy_valid": 1 }, "1762992000": { "opened": 1762992000, "o": 0.17018, "h": 0.17766, "l": 0.16, "c": 0.16384, "v": 1568645541.0, "qv": 265963501.79588, "taker_buy_qv": 125548645.90806, "taker_buy_valid": 1 }, "1763078400": { "opened": 1763078400, "o": 0.16383, "h": 0.16628, "l": 0.15472, "c": 0.15765, "v": 1838238578.0, "qv": 297423027.04033, "taker_buy_qv": 146787796.10209, "taker_buy_valid": 1 }, "1763164800": { "opened": 1763164800, "o": 0.15765, "h": 0.16482, "l": 0.15721, "c": 0.16316, "v": 673862028.0, "qv": 109410937.29115, "taker_buy_qv": 49179294.05672, "taker_buy_valid": 1 }, "1763251200": { "opened": 1763251200, "o": 0.16316, "h": 0.16563, "l": 0.1536, "c": 0.15857, "v": 1032632939.0, "qv": 164446278.80501, "taker_buy_qv": 80998227.60197, "taker_buy_valid": 1 }, "1763337600": { "opened": 1763337600, "o": 0.15856, "h": 0.1651, "l": 0.15066, "c": 0.15214, "v": 1608346754.0, "qv": 253950192.51438, "taker_buy_qv": 120629897.1322, "taker_buy_valid": 1 }, "1763424000": { "opened": 1763424000, "o": 0.15214, "h": 0.16294, "l": 0.14943, "c": 0.16173, "v": 1453866633.0, "qv": 227011193.46541, "taker_buy_qv": 105433980.18207, "taker_buy_valid": 1 }, "1763510400": { "opened": 1763510400, "o": 0.16172, "h": 0.1625, "l": 0.14712, "c": 0.1546, "v": 1411295703.0, "qv": 218131668.74551, "taker_buy_qv": 111865871.6307, "taker_buy_valid": 1 }, "1763596800": { "opened": 1763596800, "o": 0.15459, "h": 0.15972, "l": 0.14623, "c": 0.14892, "v": 1600374682.0, "qv": 245907244.87903, "taker_buy_qv": 118904565.78885, "taker_buy_valid": 1 }, "1763683200": { "opened": 1763683200, "o": 0.14892, "h": 0.15109, "l": 0.13321, "c": 0.14029, "v": 2835442265.0, "qv": 397756816.83951, "taker_buy_qv": 197659220.40253, "taker_buy_valid": 1 }, "1763769600": { "opened": 1763769600, "o": 0.14029, "h": 0.1424, "l": 0.13549, "c": 0.14027, "v": 978144036.0, "qv": 135288111.48891, "taker_buy_qv": 65537444.27807, "taker_buy_valid": 1 }, "1763856000": { "opened": 1763856000, "o": 0.14027, "h": 0.14775, "l": 0.13966, "c": 0.145, "v": 846522905.0, "qv": 122133108.03203, "taker_buy_qv": 59809653.07521, "taker_buy_valid": 1 }, "1763942400": { "opened": 1763942400, "o": 0.145, "h": 0.15397, "l": 0.14279, "c": 0.15181, "v": 1133652374.0, "qv": 167653300.62482, "taker_buy_qv": 81896231.53156, "taker_buy_valid": 1 }, "1764028800": { "opened": 1764028800, "o": 0.1518, "h": 0.15504, "l": 0.14585, "c": 0.15301, "v": 936141701.0, "qv": 140700452.77329, "taker_buy_qv": 70802948.31268, "taker_buy_valid": 1 }, "1764115200": { "opened": 1764115200, "o": 0.15301, "h": 0.15681, "l": 0.14862, "c": 0.15474, "v": 858785986.0, "qv": 131087713.76661, "taker_buy_qv": 61690086.34114, "taker_buy_valid": 1 }, "1764201600": { "opened": 1764201600, "o": 0.15473, "h": 0.15559, "l": 0.1521, "c": 0.15264, "v": 442592040.0, "qv": 68040858.20601, "taker_buy_qv": 33627527.34619, "taker_buy_valid": 1 }, "1764288000": { "opened": 1764288000, "o": 0.15264, "h": 0.15554, "l": 0.14825, "c": 0.15017, "v": 708146301.0, "qv": 107095802.04868, "taker_buy_qv": 49459797.90487, "taker_buy_valid": 1 }, "1764374400": { "opened": 1764374400, "o": 0.15016, "h": 0.15095, "l": 0.14725, "c": 0.14837, "v": 301506106.0, "qv": 44925679.58414, "taker_buy_qv": 19135078.91574, "taker_buy_valid": 1 }, "1764460800": { "opened": 1764460800, "o": 0.14837, "h": 0.15059, "l": 0.14588, "c": 0.14599, "v": 359178345.0, "qv": 53548691.72101, "taker_buy_qv": 25131915.95072, "taker_buy_valid": 1 }, "1764547200": { "opened": 1764547200, "o": 0.14599, "h": 0.14637, "l": 0.13177, "c": 0.13547, "v": 1194651951.0, "qv": 163990841.14855, "taker_buy_qv": 81261941.79874, "taker_buy_valid": 1 }, "1764633600": { "opened": 1764633600, "o": 0.13546, "h": 0.14783, "l": 0.13443, "c": 0.14577, "v": 805736367.0, "qv": 114537885.31766, "taker_buy_qv": 51143411.5755, "taker_buy_valid": 1 }, "1764720000": { "opened": 1764720000, "o": 0.14578, "h": 0.1534, "l": 0.1452, "c": 0.15166, "v": 900651276.0, "qv": 134838064.56002, "taker_buy_qv": 63376231.34346, "taker_buy_valid": 1 }, "1764806400": { "opened": 1764806400, "o": 0.15167, "h": 0.1532, "l": 0.14557, "c": 0.14739, "v": 637362886.0, "qv": 95182658.60535, "taker_buy_qv": 44055200.49489, "taker_buy_valid": 1 }, "1764892800": { "opened": 1764892800, "o": 0.14739, "h": 0.14838, "l": 0.13722, "c": 0.13956, "v": 719213185.0, "qv": 102375567.22146, "taker_buy_qv": 50731429.08547, "taker_buy_valid": 1 }, "1764979200": { "opened": 1764979200, "o": 0.13956, "h": 0.14076, "l": 0.13836, "c": 0.13975, "v": 312444302.0, "qv": 43631044.40816, "taker_buy_qv": 23393126.89894, "taker_buy_valid": 1 }, "1765065600": { "opened": 1765065600, "o": 0.13976, "h": 0.14291, "l": 0.13486, "c": 0.13867, "v": 638350242.0, "qv": 88448350.64566, "taker_buy_qv": 45591756.65629, "taker_buy_valid": 1 }, "1765152000": { "opened": 1765152000, "o": 0.13868, "h": 0.14505, "l": 0.13799, "c": 0.14259, "v": 637568327.0, "qv": 90888154.74413, "taker_buy_qv": 43720399.72943, "taker_buy_valid": 1 }, "1765238400": { "opened": 1765238400, "o": 0.1426, "h": 0.15319, "l": 0.13942, "c": 0.14797, "v": 993044372.0, "qv": 145567168.96872, "taker_buy_qv": 70709485.30382, "taker_buy_valid": 1 }, "1765324800": { "opened": 1765324800, "o": 0.14796, "h": 0.15031, "l": 0.14235, "c": 0.14332, "v": 770619026.0, "qv": 112877219.37327, "taker_buy_qv": 56287381.15277, "taker_buy_valid": 1 }, "1765411200": { "opened": 1765411200, "o": 0.14332, "h": 0.1436, "l": 0.13623, "c": 0.14033, "v": 829996639.0, "qv": 115122620.90269, "taker_buy_qv": 59144117.98266, "taker_buy_valid": 1 }, "1765497600": { "opened": 1765497600, "o": 0.14034, "h": 0.14155, "l": 0.13428, "c": 0.13692, "v": 532296809.0, "qv": 73478361.65309, "taker_buy_qv": 35700614.99145, "taker_buy_valid": 1 }, "1765584000": { "opened": 1765584000, "o": 0.13692, "h": 0.14002, "l": 0.13691, "c": 0.13905, "v": 215402184.0, "qv": 29842107.606, "taker_buy_qv": 14169909.08112, "taker_buy_valid": 1 }, "1765670400": { "opened": 1765670400, "o": 0.13906, "h": 0.13925, "l": 0.13261, "c": 0.13408, "v": 446980516.0, "qv": 60561975.03456, "taker_buy_qv": 31822198.30614, "taker_buy_valid": 1 }, "1765756800": { "opened": 1765756800, "o": 0.13407, "h": 0.13845, "l": 0.12661, "c": 0.12975, "v": 784404436.0, "qv": 103760387.9744, "taker_buy_qv": 50600643.95475, "taker_buy_valid": 1 }, "1765843200": { "opened": 1765843200, "o": 0.12975, "h": 0.13305, "l": 0.12716, "c": 0.13179, "v": 537676555.0, "qv": 70278117.09634, "taker_buy_qv": 35132206.25551, "taker_buy_valid": 1 }, "1765929600": { "opened": 1765929600, "o": 0.13179, "h": 0.13631, "l": 0.12481, "c": 0.12633, "v": 818900138.0, "qv": 106165185.1301, "taker_buy_qv": 51749651.58268, "taker_buy_valid": 1 }, "1766016000": { "opened": 1766016000, "o": 0.12633, "h": 0.13072, "l": 0.11993, "c": 0.12207, "v": 1170003699.0, "qv": 146269162.40867, "taker_buy_qv": 69941078.71328, "taker_buy_valid": 1 }, "1766102400": { "opened": 1766102400, "o": 0.12207, "h": 0.13353, "l": 0.12056, "c": 0.13222, "v": 886504087.0, "qv": 113723980.36218, "taker_buy_qv": 55202651.63998, "taker_buy_valid": 1 }, "1766188800": { "opened": 1766188800, "o": 0.13222, "h": 0.13261, "l": 0.13069, "c": 0.13194, "v": 256897701.0, "qv": 33842068.50028, "taker_buy_qv": 17038193.77742, "taker_buy_valid": 1 }, "1766275200": { "opened": 1766275200, "o": 0.13193, "h": 0.13342, "l": 0.12871, "c": 0.13112, "v": 315017725.0, "qv": 41161056.1624, "taker_buy_qv": 21573546.59771, "taker_buy_valid": 1 }, "1766361600": { "opened": 1766361600, "o": 0.13113, "h": 0.1354, "l": 0.12952, "c": 0.13258, "v": 578553795.0, "qv": 76773375.92192, "taker_buy_qv": 39840863.21676, "taker_buy_valid": 1 }, "1766448000": { "opened": 1766448000, "o": 0.13258, "h": 0.13369, "l": 0.12789, "c": 0.12928, "v": 507414870.0, "qv": 66083836.7402, "taker_buy_qv": 31824516.99284, "taker_buy_valid": 1 }, "1766534400": { "opened": 1766534400, "o": 0.12929, "h": 0.13038, "l": 0.12651, "c": 0.12856, "v": 335694754.0, "qv": 43001950.02828, "taker_buy_qv": 18776669.28176, "taker_buy_valid": 1 }, "1766620800": { "opened": 1766620800, "o": 0.12855, "h": 0.12909, "l": 0.123, "c": 0.12365, "v": 418798463.0, "qv": 52978871.95817, "taker_buy_qv": 22709969.66989, "taker_buy_valid": 1 }, "1766707200": { "opened": 1766707200, "o": 0.12364, "h": 0.12752, "l": 0.12064, "c": 0.12211, "v": 719882140.0, "qv": 89239314.19039, "taker_buy_qv": 41777340.18919, "taker_buy_valid": 1 }, "1766793600": { "opened": 1766793600, "o": 0.12211, "h": 0.12492, "l": 0.12193, "c": 0.12435, "v": 242221247.0, "qv": 29801690.22024, "taker_buy_qv": 14675045.52455, "taker_buy_valid": 1 }, "1766880000": { "opened": 1766880000, "o": 0.12435, "h": 0.1249, "l": 0.12277, "c": 0.12393, "v": 221394199.0, "qv": 27434653.703, "taker_buy_qv": 12770667.9963, "taker_buy_valid": 1 }, "1766966400": { "opened": 1766966400, "o": 0.12394, "h": 0.12805, "l": 0.12228, "c": 0.12288, "v": 673526124.0, "qv": 84263156.10882, "taker_buy_qv": 41524902.2109, "taker_buy_valid": 1 }, "1767052800": { "opened": 1767052800, "o": 0.12288, "h": 0.12537, "l": 0.1224, "c": 0.12336, "v": 627500697.0, "qv": 77819799.98121, "taker_buy_qv": 41450894.79203, "taker_buy_valid": 1 }, "1767139200": { "opened": 1767139200, "o": 0.12335, "h": 0.12381, "l": 0.11612, "c": 0.11747, "v": 670335608.0, "qv": 80135267.84825, "taker_buy_qv": 44142884.47731, "taker_buy_valid": 1 }, "1767225600": { "opened": 1767225600, "o": 0.11747, "h": 0.1275, "l": 0.11742, "c": 0.12683, "v": 886565713.0, "qv": 109222807.65797, "taker_buy_qv": 57029308.94303, "taker_buy_valid": 1 }, "1767312000": { "opened": 1767312000, "o": 0.12682, "h": 0.14498, "l": 0.12592, "c": 0.14188, "v": 2240031844.0, "qv": 301880200.6481, "taker_buy_qv": 149715680.50156, "taker_buy_valid": 1 }, "1767398400": { "opened": 1767398400, "o": 0.14187, "h": 0.14451, "l": 0.13914, "c": 0.14315, "v": 1027895793.0, "qv": 146034233.39091, "taker_buy_qv": 66963097.90784, "taker_buy_valid": 1 }, "1767484800": { "opened": 1767484800, "o": 0.14314, "h": 0.15418, "l": 0.14278, "c": 0.14953, "v": 1371022860.0, "qv": 206060792.29788, "taker_buy_qv": 106130396.23559, "taker_buy_valid": 1 }, "1767571200": { "opened": 1767571200, "o": 0.14952, "h": 0.1545, "l": 0.14581, "c": 0.15171, "v": 1115045910.0, "qv": 167321227.9625, "taker_buy_qv": 83388824.84122, "taker_buy_valid": 1 }, "1767657600": { "opened": 1767657600, "o": 0.15171, "h": 0.15656, "l": 0.14352, "c": 0.15055, "v": 1272318747.0, "qv": 190733595.84774, "taker_buy_qv": 96118237.36429, "taker_buy_valid": 1 }, "1767744000": { "opened": 1767744000, "o": 0.15055, "h": 0.15405, "l": 0.14487, "c": 0.14642, "v": 797102416.0, "qv": 118316149.7839, "taker_buy_qv": 56385093.74156, "taker_buy_valid": 1 }, "1767830400": { "opened": 1767830400, "o": 0.14642, "h": 0.14777, "l": 0.138, "c": 0.14194, "v": 959509517.0, "qv": 136352793.37517, "taker_buy_qv": 61893203.47157, "taker_buy_valid": 1 }, "1767916800": { "opened": 1767916800, "o": 0.14195, "h": 0.14462, "l": 0.13825, "c": 0.14071, "v": 703610941.0, "qv": 99368656.28199, "taker_buy_qv": 45971079.84402, "taker_buy_valid": 1 }, "1768003200": { "opened": 1768003200, "o": 0.1407, "h": 0.14072, "l": 0.13904, "c": 0.13965, "v": 219649749.0, "qv": 30755979.35387, "taker_buy_qv": 14036599.72501, "taker_buy_valid": 1 }, "1768089600": { "opened": 1768089600, "o": 0.13965, "h": 0.1412, "l": 0.13585, "c": 0.13801, "v": 419409403.0, "qv": 58090364.37931, "taker_buy_qv": 29915394.61439, "taker_buy_valid": 1 }, "1768176000": { "opened": 1768176000, "o": 0.13801, "h": 0.14237, "l": 0.13492, "c": 0.13662, "v": 721042880.0, "qv": 99590291.64411, "taker_buy_qv": 43321064.68768, "taker_buy_valid": 1 }, "1768262400": { "opened": 1768262400, "o": 0.13661, "h": 0.15095, "l": 0.13626, "c": 0.14828, "v": 962128224.0, "qv": 137700404.73251, "taker_buy_qv": 64298658.20271, "taker_buy_valid": 1 }, "1768348800": { "opened": 1768348800, "o": 0.14828, "h": 0.15133, "l": 0.14562, "c": 0.14718, "v": 873212059.0, "qv": 129478917.44994, "taker_buy_qv": 62484224.6196, "taker_buy_valid": 1 }, "1768435200": { "opened": 1768435200, "o": 0.14719, "h": 0.14721, "l": 0.13881, "c": 0.14004, "v": 785586188.0, "qv": 111954090.23683, "taker_buy_qv": 51020796.14058, "taker_buy_valid": 1 }, "1768521600": { "opened": 1768521600, "o": 0.14005, "h": 0.14045, "l": 0.1351, "c": 0.13813, "v": 990841345.0, "qv": 136644568.9314, "taker_buy_qv": 54316784.91133, "taker_buy_valid": 1 }, "1768608000": { "opened": 1768608000, "o": 0.13813, "h": 0.14003, "l": 0.13682, "c": 0.13788, "v": 343127679.0, "qv": 47431412.01649, "taker_buy_qv": 24194886.24261, "taker_buy_valid": 1 }, "1768694400": { "opened": 1768694400, "o": 0.13788, "h": 0.13835, "l": 0.13133, "c": 0.13164, "v": 479039950.0, "qv": 65010668.85132, "taker_buy_qv": 32881888.8337, "taker_buy_valid": 1 }, "1768780800": { "opened": 1768780800, "o": 0.13163, "h": 0.13163, "l": 0.12, "c": 0.12916, "v": 1347363841.0, "qv": 171112347.27312, "taker_buy_qv": 90160957.8914, "taker_buy_valid": 1 }, "1768867200": { "opened": 1768867200, "o": 0.12917, "h": 0.12934, "l": 0.12178, "c": 0.12336, "v": 794330118.0, "qv": 99645234.24613, "taker_buy_qv": 48707055.24721, "taker_buy_valid": 1 }, "1768953600": { "opened": 1768953600, "o": 0.12336, "h": 0.12884, "l": 0.12029, "c": 0.12654, "v": 942674775.0, "qv": 117620449.73392, "taker_buy_qv": 58690832.60507, "taker_buy_valid": 1 }, "1769040000": { "opened": 1769040000, "o": 0.12653, "h": 0.12794, "l": 0.12322, "c": 0.12437, "v": 424956417.0, "qv": 53357861.9913, "taker_buy_qv": 26230851.10951, "taker_buy_valid": 1 }, "1769126400": { "opened": 1769126400, "o": 0.12437, "h": 0.12788, "l": 0.12203, "c": 0.12477, "v": 533582852.0, "qv": 66655838.82565, "taker_buy_qv": 30691537.58195, "taker_buy_valid": 1 }, "1769212800": { "opened": 1769212800, "o": 0.12478, "h": 0.12494, "l": 0.12291, "c": 0.12423, "v": 168690655.0, "qv": 20957716.10475, "taker_buy_qv": 9266941.82704, "taker_buy_valid": 1 }, "1769299200": { "opened": 1769299200, "o": 0.12422, "h": 0.12435, "l": 0.11764, "c": 0.11945, "v": 644477476.0, "qv": 77738981.03316, "taker_buy_qv": 33554130.57425, "taker_buy_valid": 1 }, "1769385600": { "opened": 1769385600, "o": 0.11945, "h": 0.12381, "l": 0.11924, "c": 0.12236, "v": 708086997.0, "qv": 86361407.30227, "taker_buy_qv": 39378837.61449, "taker_buy_valid": 1 }, "1769472000": { "opened": 1769472000, "o": 0.12236, "h": 0.12666, "l": 0.12139, "c": 0.12619, "v": 704522307.0, "qv": 87039828.82422, "taker_buy_qv": 44445017.82241, "taker_buy_valid": 1 }, "1769558400": { "opened": 1769558400, "o": 0.1262, "h": 0.12775, "l": 0.12372, "c": 0.125, "v": 651222550.0, "qv": 81771631.94224, "taker_buy_qv": 37627070.94268, "taker_buy_valid": 1 }, "1769644800": { "opened": 1769644800, "o": 0.125, "h": 0.12525, "l": 0.1144, "c": 0.11728, "v": 1189313828.0, "qv": 140656491.76514, "taker_buy_qv": 76338551.193, "taker_buy_valid": 1 }, "1769731200": { "opened": 1769731200, "o": 0.11729, "h": 0.11871, "l": 0.11217, "c": 0.11581, "v": 1164836231.0, "qv": 134166968.39185, "taker_buy_qv": 62591377.467, "taker_buy_valid": 1 }, "1769817600": { "opened": 1769817600, "o": 0.11582, "h": 0.11593, "l": 0.09461, "c": 0.10426, "v": 2462959641.0, "qv": 258114346.50166, "taker_buy_qv": 123228960.84252, "taker_buy_valid": 1 }, "1769904000": { "opened": 1769904000, "o": 0.10426, "h": 0.10685, "l": 0.10103, "c": 0.10426, "v": 1128141338.0, "qv": 117912128.72529, "taker_buy_qv": 54710322.9538, "taker_buy_valid": 1 }, "1769990400": { "opened": 1769990400, "o": 0.10427, "h": 0.11056, "l": 0.09955, "c": 0.10792, "v": 1604582722.0, "qv": 167945160.16619, "taker_buy_qv": 84238419.70618, "taker_buy_valid": 1 }, "1770076800": { "opened": 1770076800, "o": 0.10791, "h": 0.11053, "l": 0.10226, "c": 0.10602, "v": 1614342566.0, "qv": 172598524.73871, "taker_buy_qv": 85533166.46991, "taker_buy_valid": 1 }, "1770163200": { "opened": 1770163200, "o": 0.10602, "h": 0.10947, "l": 0.10127, "c": 0.10383, "v": 1322881491.0, "qv": 139066982.2845, "taker_buy_qv": 68048165.72451, "taker_buy_valid": 1 }, "1770249600": { "opened": 1770249600, "o": 0.10383, "h": 0.10477, "l": 0.08675, "c": 0.08849, "v": 3166815594.0, "qv": 300880029.8884, "taker_buy_qv": 142042736.1939, "taker_buy_valid": 1 }, "1770336000": { "opened": 1770336000, "o": 0.08848, "h": 0.10211, "l": 0.08001, "c": 0.09848, "v": 2894496776.0, "qv": 264062397.69446, "taker_buy_qv": 128008577.69184, "taker_buy_valid": 1 }, "1770422400": { "opened": 1770422400, "o": 0.09847, "h": 0.09948, "l": 0.09472, "c": 0.09823, "v": 1448690461.0, "qv": 140960623.39996, "taker_buy_qv": 68407202.1539, "taker_buy_valid": 1 }, "1770508800": { "opened": 1770508800, "o": 0.09823, "h": 0.09902, "l": 0.0951, "c": 0.09663, "v": 616525440.0, "qv": 60038530.16109, "taker_buy_qv": 29097025.28657, "taker_buy_valid": 1 }, "1770595200": { "opened": 1770595200, "o": 0.09663, "h": 0.09748, "l": 0.09243, "c": 0.09611, "v": 682487562.0, "qv": 65036532.79777, "taker_buy_qv": 31088319.78982, "taker_buy_valid": 1 }, "1770681600": { "opened": 1770681600, "o": 0.09612, "h": 0.09657, "l": 0.09182, "c": 0.09277, "v": 497491627.0, "qv": 46577224.48477, "taker_buy_qv": 22534532.8298, "taker_buy_valid": 1 }, "1770768000": { "opened": 1770768000, "o": 0.09277, "h": 0.09362, "l": 0.0879, "c": 0.09112, "v": 788143970.0, "qv": 71416512.93377, "taker_buy_qv": 34288756.39276, "taker_buy_valid": 1 }, "1770854400": { "opened": 1770854400, "o": 0.09113, "h": 0.09455, "l": 0.09069, "c": 0.093, "v": 647408732.0, "qv": 59886781.13044, "taker_buy_qv": 28638529.19711, "taker_buy_valid": 1 }, "1770940800": { "opened": 1770940800, "o": 0.09299, "h": 0.09764, "l": 0.09179, "c": 0.09667, "v": 727434615.0, "qv": 69152340.90265, "taker_buy_qv": 37721422.70446, "taker_buy_valid": 1 }, "1771027200": { "opened": 1771027200, "o": 0.09668, "h": 0.11383, "l": 0.0963, "c": 0.11104, "v": 1350008258.0, "qv": 142481721.99147, "taker_buy_qv": 69531885.42641, "taker_buy_valid": 1 }, "1771113600": { "opened": 1771113600, "o": 0.11104, "h": 0.11757, "l": 0.10155, "c": 0.10269, "v": 2260569216.0, "qv": 251358678.60656, "taker_buy_qv": 125622153.503, "taker_buy_valid": 1 }, "1771200000": { "opened": 1771200000, "o": 0.10268, "h": 0.1036, "l": 0.0985, "c": 0.10102, "v": 1011576182.0, "qv": 102601192.71794, "taker_buy_qv": 54540041.45157, "taker_buy_valid": 1 }, "1771286400": { "opened": 1771286400, "o": 0.10103, "h": 0.1036, "l": 0.09836, "c": 0.10066, "v": 813594093.0, "qv": 81791588.56452, "taker_buy_qv": 39591074.35877, "taker_buy_valid": 1 }, "1771372800": { "opened": 1771372800, "o": 0.10067, "h": 0.1023, "l": 0.09749, "c": 0.09855, "v": 540244921.0, "qv": 54061793.2844, "taker_buy_qv": 24851054.59512, "taker_buy_valid": 1 }, "1771459200": { "opened": 1771459200, "o": 0.09855, "h": 0.09924, "l": 0.09551, "c": 0.09837, "v": 628133019.0, "qv": 61364130.36333, "taker_buy_qv": 27776032.54962, "taker_buy_valid": 1 }, "1771545600": { "opened": 1771545600, "o": 0.09836, "h": 0.10244, "l": 0.09566, "c": 0.10011, "v": 879726429.0, "qv": 87475574.71295, "taker_buy_qv": 44601640.67999, "taker_buy_valid": 1 }, "1771632000": { "opened": 1771632000, "o": 0.10011, "h": 0.10098, "l": 0.0984, "c": 0.09841, "v": 366330724.0, "qv": 36546500.94811, "taker_buy_qv": 15331143.27696, "taker_buy_valid": 1 }, "1771718400": { "opened": 1771718400, "o": 0.09842, "h": 0.09855, "l": 0.09457, "c": 0.09558, "v": 393579573.0, "qv": 37913900.94865, "taker_buy_qv": 16338020.52316, "taker_buy_valid": 1 }, "1771804800": { "opened": 1771804800, "o": 0.09559, "h": 0.0976, "l": 0.09145, "c": 0.09266, "v": 885845121.0, "qv": 83326543.64038, "taker_buy_qv": 38850539.51709, "taker_buy_valid": 1 }, "1771891200": { "opened": 1771891200, "o": 0.09267, "h": 0.0936, "l": 0.08996, "c": 0.09137, "v": 690018269.0, "qv": 63291370.41416, "taker_buy_qv": 34236206.76053, "taker_buy_valid": 1 }, "1771977600": { "opened": 1771977600, "o": 0.09138, "h": 0.10618, "l": 0.0909, "c": 0.10095, "v": 1467184174.0, "qv": 145945867.17479, "taker_buy_qv": 72082240.84268, "taker_buy_valid": 1 }, "1772064000": { "opened": 1772064000, "o": 0.10095, "h": 0.1017, "l": 0.0954, "c": 0.09701, "v": 796682755.0, "qv": 78678758.50825, "taker_buy_qv": 39105543.61555, "taker_buy_valid": 1 }, "1772150400": { "opened": 1772150400, "o": 0.09702, "h": 0.09911, "l": 0.09198, "c": 0.09337, "v": 688625162.0, "qv": 65836479.6197, "taker_buy_qv": 33180919.87503, "taker_buy_valid": 1 }, "1772236800": { "opened": 1772236800, "o": 0.09337, "h": 0.095, "l": 0.08771, "c": 0.09405, "v": 1263091942.0, "qv": 114525214.80442, "taker_buy_qv": 58542670.15727, "taker_buy_valid": 1 }, "1772323200": { "opened": 1772323200, "o": 0.09406, "h": 0.09788, "l": 0.09056, "c": 0.0919, "v": 1025310501.0, "qv": 96619318.75648, "taker_buy_qv": 45042470.5296, "taker_buy_valid": 1 }, "1772409600": { "opened": 1772409600, "o": 0.0919, "h": 0.09771, "l": 0.0908, "c": 0.09356, "v": 939663669.0, "qv": 88600859.84502, "taker_buy_qv": 45704228.58757, "taker_buy_valid": 1 }, "1772496000": { "opened": 1772496000, "o": 0.09356, "h": 0.09385, "l": 0.08847, "c": 0.08997, "v": 1057244496.0, "qv": 95698611.05617, "taker_buy_qv": 50661361.80832, "taker_buy_valid": 1 }, "1772582400": { "opened": 1772582400, "o": 0.08998, "h": 0.10434, "l": 0.08859, "c": 0.09893, "v": 2260563245.0, "qv": 218706278.43243, "taker_buy_qv": 105049232.08799, "taker_buy_valid": 1 }, "1772668800": { "opened": 1772668800, "o": 0.09893, "h": 0.09924, "l": 0.09275, "c": 0.09356, "v": 1069888791.0, "qv": 102466483.54141, "taker_buy_qv": 52825382.19105, "taker_buy_valid": 1 }, "1772755200": { "opened": 1772755200, "o": 0.09356, "h": 0.09441, "l": 0.09, "c": 0.09129, "v": 871355799.0, "qv": 80056712.30538, "taker_buy_qv": 39090050.19599, "taker_buy_valid": 1 }, "1772841600": { "opened": 1772841600, "o": 0.09129, "h": 0.09213, "l": 0.08927, "c": 0.08993, "v": 443785459.0, "qv": 40126795.51676, "taker_buy_qv": 20940427.24983, "taker_buy_valid": 1 }, "1772928000": { "opened": 1772928000, "o": 0.08993, "h": 0.09133, "l": 0.08666, "c": 0.08915, "v": 834121407.0, "qv": 74195726.86505, "taker_buy_qv": 33573623.99585, "taker_buy_valid": 1 }, "1773014400": { "opened": 1773014400, "o": 0.08914, "h": 0.09283, "l": 0.089, "c": 0.09049, "v": 996650758.0, "qv": 90618107.25605, "taker_buy_qv": 43889646.77255, "taker_buy_valid": 1 }, "1773100800": { "opened": 1773100800, "o": 0.09048, "h": 0.10046, "l": 0.09033, "c": 0.09452, "v": 1835766129.0, "qv": 176216399.29186, "taker_buy_qv": 88242429.36137, "taker_buy_valid": 1 }, "1773187200": { "opened": 1773187200, "o": 0.09452, "h": 0.09509, "l": 0.0912, "c": 0.09288, "v": 1179985494.0, "qv": 109772578.96679, "taker_buy_qv": 57351362.27453, "taker_buy_valid": 1 }, "1773273600": { "opened": 1773273600, "o": 0.09289, "h": 0.09586, "l": 0.0918, "c": 0.09475, "v": 829896186.0, "qv": 77947460.63539, "taker_buy_qv": 39376853.61686, "taker_buy_valid": 1 }, "1773360000": { "opened": 1773360000, "o": 0.09474, "h": 0.10199, "l": 0.09454, "c": 0.09596, "v": 1677294975.0, "qv": 164706201.27397, "taker_buy_qv": 78294893.97106, "taker_buy_valid": 1 }, "1773446400": { "opened": 1773446400, "o": 0.09596, "h": 0.09643, "l": 0.094, "c": 0.09604, "v": 645440544.0, "qv": 61431547.30614, "taker_buy_qv": 28485773.93309, "taker_buy_valid": 1 }, "1773532800": { "opened": 1773532800, "o": 0.09605, "h": 0.09809, "l": 0.09445, "c": 0.09738, "v": 811760787.0, "qv": 77968888.08746, "taker_buy_qv": 39516799.34269, "taker_buy_valid": 1 }, "1773619200": { "opened": 1773619200, "o": 0.09738, "h": 0.10375, "l": 0.09704, "c": 0.10304, "v": 2122489632.0, "qv": 214102653.72698, "taker_buy_qv": 103349233.10868, "taker_buy_valid": 1 }, "1773705600": { "opened": 1773705600, "o": 0.10304, "h": 0.10449, "l": 0.0983, "c": 0.10015, "v": 1140650949.0, "qv": 115188171.54234, "taker_buy_qv": 55709313.65249, "taker_buy_valid": 1 }, "1773792000": { "opened": 1773792000, "o": 0.10015, "h": 0.10185, "l": 0.09328, "c": 0.09526, "v": 1318080266.0, "qv": 127138507.76042, "taker_buy_qv": 60633247.53167, "taker_buy_valid": 1 }, "1773878400": { "opened": 1773878400, "o": 0.09526, "h": 0.09609, "l": 0.09177, "c": 0.09354, "v": 734075989.0, "qv": 68874087.18295, "taker_buy_qv": 30665993.02002, "taker_buy_valid": 1 }, "1773964800": { "opened": 1773964800, "o": 0.09353, "h": 0.09541, "l": 0.09287, "c": 0.09416, "v": 514985689.0, "qv": 48460656.90013, "taker_buy_qv": 25323203.3313, "taker_buy_valid": 1 }, "1774051200": { "opened": 1774051200, "o": 0.09417, "h": 0.09499, "l": 0.09061, "c": 0.09135, "v": 403560564.0, "qv": 37682102.27571, "taker_buy_qv": 19822173.31424, "taker_buy_valid": 1 }, "1774137600": { "opened": 1774137600, "o": 0.09133, "h": 0.09287, "l": 0.08916, "c": 0.09015, "v": 726682148.0, "qv": 66191312.50356, "taker_buy_qv": 34737297.90938, "taker_buy_valid": 1 }, "1774224000": { "opened": 1774224000, "o": 0.09015, "h": 0.09578, "l": 0.08925, "c": 0.09415, "v": 1021392653.0, "qv": 95162738.04752, "taker_buy_qv": 49267481.8643, "taker_buy_valid": 1 }, "1774310400": { "opened": 1774310400, "o": 0.09416, "h": 0.09562, "l": 0.09245, "c": 0.0951, "v": 602456245.0, "qv": 56638900.40693, "taker_buy_qv": 26237001.57225, "taker_buy_valid": 1 }, "1774396800": { "opened": 1774396800, "o": 0.09511, "h": 0.09796, "l": 0.09441, "c": 0.09618, "v": 801581697.0, "qv": 77341717.65324, "taker_buy_qv": 39035545.58372, "taker_buy_valid": 1 }, "1774483200": { "opened": 1774483200, "o": 0.09618, "h": 0.09627, "l": 0.09056, "c": 0.09205, "v": 847613271.0, "qv": 78254414.59101, "taker_buy_qv": 36792932.04697, "taker_buy_valid": 1 }, "1774569600": { "opened": 1774569600, "o": 0.09205, "h": 0.09271, "l": 0.0893, "c": 0.09011, "v": 534311702.0, "qv": 48343465.70778, "taker_buy_qv": 21470481.42368, "taker_buy_valid": 1 }, "1774656000": { "opened": 1774656000, "o": 0.0901, "h": 0.09533, "l": 0.08969, "c": 0.091, "v": 662603823.0, "qv": 61277477.10663, "taker_buy_qv": 28576917.205, "taker_buy_valid": 1 }, "1774742400": { "opened": 1774742400, "o": 0.09099, "h": 0.09169, "l": 0.088, "c": 0.09045, "v": 432289764.0, "qv": 39061544.70514, "taker_buy_qv": 18085927.84024, "taker_buy_valid": 1 }, "1774828800": { "opened": 1774828800, "o": 0.09046, "h": 0.09394, "l": 0.09026, "c": 0.09083, "v": 808515385.0, "qv": 74693442.8929, "taker_buy_qv": 31923252.00896, "taker_buy_valid": 1 }, "1774915200": { "opened": 1774915200, "o": 0.09084, "h": 0.09284, "l": 0.08937, "c": 0.09232, "v": 727310486.0, "qv": 66417355.37075, "taker_buy_qv": 32506569.35068, "taker_buy_valid": 1 }, "1775001600": { "opened": 1775001600, "o": 0.09232, "h": 0.09453, "l": 0.0916, "c": 0.09219, "v": 641844567.0, "qv": 59649716.61121, "taker_buy_qv": 29250894.73049, "taker_buy_valid": 1 }, "1775088000": { "opened": 1775088000, "o": 0.09218, "h": 0.09273, "l": 0.08899, "c": 0.0904, "v": 672578495.0, "qv": 60736275.7905, "taker_buy_qv": 29423982.39444, "taker_buy_valid": 1 }, "1775174400": { "opened": 1775174400, "o": 0.0904, "h": 0.09259, "l": 0.08992, "c": 0.09156, "v": 390119550.0, "qv": 35666042.1285, "taker_buy_qv": 17449896.53437, "taker_buy_valid": 1 }, "1775260800": { "opened": 1775260800, "o": 0.09155, "h": 0.09312, "l": 0.09073, "c": 0.09207, "v": 294338905.0, "qv": 27008020.37718, "taker_buy_qv": 13753517.28945, "taker_buy_valid": 1 }, "1775347200": { "opened": 1775347200, "o": 0.09206, "h": 0.09244, "l": 0.08971, "c": 0.09238, "v": 446283605.0, "qv": 40490382.22638, "taker_buy_qv": 19171979.3706, "taker_buy_valid": 1 }, "1775433600": { "opened": 1775433600, "o": 0.09239, "h": 0.09362, "l": 0.08993, "c": 0.09061, "v": 786154494.0, "qv": 72475376.24702, "taker_buy_qv": 33510224.83946, "taker_buy_valid": 1 }, "1775520000": { "opened": 1775520000, "o": 0.0906, "h": 0.09606, "l": 0.09005, "c": 0.09492, "v": 1070228638.0, "qv": 99035215.43523, "taker_buy_qv": 50696680.58096, "taker_buy_valid": 1 }, "1775606400": { "opened": 1775606400, "o": 0.09492, "h": 0.0956, "l": 0.09213, "c": 0.0924, "v": 827978693.0, "qv": 77973313.82005, "taker_buy_qv": 36090876.68157, "taker_buy_valid": 1 }, "1775692800": { "opened": 1775692800, "o": 0.0924, "h": 0.09499, "l": 0.09091, "c": 0.0926, "v": 802899034.0, "qv": 74101271.16613, "taker_buy_qv": 38086400.62241, "taker_buy_valid": 1 }, "1775779200": { "opened": 1775779200, "o": 0.09259, "h": 0.09529, "l": 0.09192, "c": 0.09368, "v": 701107655.0, "qv": 65618644.96664, "taker_buy_qv": 34496444.61641, "taker_buy_valid": 1 }, "1775865600": { "opened": 1775865600, "o": 0.09369, "h": 0.09489, "l": 0.09224, "c": 0.09309, "v": 526565984.0, "qv": 49167820.48518, "taker_buy_qv": 23128884.7387, "taker_buy_valid": 1 }, "1775952000": { "opened": 1775952000, "o": 0.09309, "h": 0.09326, "l": 0.09028, "c": 0.09084, "v": 762424475.0, "qv": 69548173.35383, "taker_buy_qv": 33607078.72943, "taker_buy_valid": 1 }, "1776038400": { "opened": 1776038400, "o": 0.09085, "h": 0.09437, "l": 0.09069, "c": 0.09411, "v": 907826579.0, "qv": 83838639.83903, "taker_buy_qv": 41771825.96443, "taker_buy_valid": 1 }, "1776124800": { "opened": 1776124800, "o": 0.09411, "h": 0.09805, "l": 0.09239, "c": 0.09297, "v": 1316956334.0, "qv": 124757682.64605, "taker_buy_qv": 59702816.16866, "taker_buy_valid": 1 }, "1776211200": { "opened": 1776211200, "o": 0.09297, "h": 0.09679, "l": 0.09257, "c": 0.09488, "v": 643749772.0, "qv": 60629234.04494, "taker_buy_qv": 30146164.3906, "taker_buy_valid": 1 }, "1776297600": { "opened": 1776297600, "o": 0.09489, "h": 0.09988, "l": 0.09449, "c": 0.09921, "v": 1593856365.0, "qv": 155091554.66684, "taker_buy_qv": 85057828.21037, "taker_buy_valid": 1 }, "1776384000": { "opened": 1776384000, "o": 0.09921, "h": 0.10218, "l": 0.09671, "c": 0.09941, "v": 1377548839.0, "qv": 137323312.14745, "taker_buy_qv": 66858810.86112, "taker_buy_valid": 1 }, "1776470400": { "opened": 1776470400, "o": 0.0994, "h": 0.09976, "l": 0.0941, "c": 0.09479, "v": 904717066.0, "qv": 87582285.44545, "taker_buy_qv": 38551520.85327, "taker_buy_valid": 1 }, "1776556800": { "opened": 1776556800, "o": 0.0948, "h": 0.09643, "l": 0.09255, "c": 0.09302, "v": 1088500058.0, "qv": 102887224.53967, "taker_buy_qv": 50213538.08353, "taker_buy_valid": 1 }, "1776643200": { "opened": 1776643200, "o": 0.09303, "h": 0.09609, "l": 0.0929, "c": 0.09521, "v": 741757963.0, "qv": 70244453.18055, "taker_buy_qv": 37320558.50692, "taker_buy_valid": 1 }, "1776729600": { "opened": 1776729600, "o": 0.09521, "h": 0.096, "l": 0.09356, "c": 0.09518, "v": 511817527.0, "qv": 48642184.57973, "taker_buy_qv": 24814847.22097, "taker_buy_valid": 1 }, "1776816000": { "opened": 1776816000, "o": 0.09519, "h": 0.0986, "l": 0.09487, "c": 0.09565, "v": 856611555.0, "qv": 83252827.38061, "taker_buy_qv": 42327369.341, "taker_buy_valid": 1 }, "1776902400": { "opened": 1776902400, "o": 0.09564, "h": 0.09803, "l": 0.09516, "c": 0.09714, "v": 913044373.0, "qv": 88045741.52634, "taker_buy_qv": 44128010.42882, "taker_buy_valid": 1 }, "1776988800": { "opened": 1776988800, "o": 0.09714, "h": 0.09957, "l": 0.09682, "c": 0.09843, "v": 980704980.0, "qv": 96061390.59027, "taker_buy_qv": 51284109.76134, "taker_buy_valid": 1 }, "1777075200": { "opened": 1777075200, "o": 0.09842, "h": 0.0991, "l": 0.09738, "c": 0.098, "v": 495014209.0, "qv": 48659362.72102, "taker_buy_qv": 24367346.72291, "taker_buy_valid": 1 }, "1777161600": { "opened": 1777161600, "o": 0.09799, "h": 0.09994, "l": 0.09748, "c": 0.09922, "v": 571675655.0, "qv": 56421478.13645, "taker_buy_qv": 32105204.03589, "taker_buy_valid": 1 }, "1777248000": { "opened": 1777248000, "o": 0.09922, "h": 0.10086, "l": 0.09694, "c": 0.09895, "v": 877426665.0, "qv": 86520853.44241, "taker_buy_qv": 47035091.53373, "taker_buy_valid": 1 }, "1777334400": { "opened": 1777334400, "o": 0.09894, "h": 0.10103, "l": 0.09806, "c": 0.09935, "v": 1086723968.0, "qv": 108069697.51631, "taker_buy_qv": 54592461.43299, "taker_buy_valid": 1 }, "1777420800": { "opened": 1777420800, "o": 0.09934, "h": 0.112, "l": 0.09924, "c": 0.10408, "v": 2813781661.0, "qv": 295279733.1968, "taker_buy_qv": 153277816.02262, "taker_buy_valid": 1 }, "1777507200": { "opened": 1777507200, "o": 0.10407, "h": 0.10841, "l": 0.10397, "c": 0.1065, "v": 1455486372.0, "qv": 154830765.54775, "taker_buy_qv": 78735145.03867, "taker_buy_valid": 1 }, "1777593600": { "opened": 1777593600, "o": 0.1065, "h": 0.11055, "l": 0.10641, "c": 0.10853, "v": 1132037099.0, "qv": 123195114.15324, "taker_buy_qv": 63366374.11055, "taker_buy_valid": 1 }, "1777680000": { "opened": 1777680000, "o": 0.10853, "h": 0.10936, "l": 0.10714, "c": 0.10851, "v": 560055038.0, "qv": 60676972.12805, "taker_buy_qv": 30263536.5534, "taker_buy_valid": 1 }, "1777766400": { "opened": 1777766400, "o": 0.10851, "h": 0.10966, "l": 0.10715, "c": 0.1083, "v": 438082060.0, "qv": 47447560.16786, "taker_buy_qv": 24852797.57361, "taker_buy_valid": 1 }, "1777852800": { "opened": 1777852800, "o": 0.10829, "h": 0.11383, "l": 0.10765, "c": 0.1101, "v": 1439454344.0, "qv": 159762285.7269, "taker_buy_qv": 74767924.36604, "taker_buy_valid": 1 }, "1777939200": { "opened": 1777939200, "o": 0.11011, "h": 0.11651, "l": 0.10996, "c": 0.11484, "v": 926194501.0, "qv": 104613470.94501, "taker_buy_qv": 54264925.92706, "taker_buy_valid": 1 }, "1778025600": { "opened": 1778025600, "o": 0.11485, "h": 0.11706, "l": 0.11133, "c": 0.11245, "v": 1240583624.0, "qv": 141944439.95265, "taker_buy_qv": 70807410.23435, "taker_buy_valid": 1 }, "1778112000": { "opened": 1778112000, "o": 0.11245, "h": 0.113, "l": 0.1067, "c": 0.10783, "v": 1201358248.0, "qv": 132126320.07908, "taker_buy_qv": 64266299.29331, "taker_buy_valid": 1 }, "1778198400": { "opened": 1778198400, "o": 0.10784, "h": 0.10968, "l": 0.1056, "c": 0.10952, "v": 948389168.0, "qv": 101758140.34851, "taker_buy_qv": 48032115.18699, "taker_buy_valid": 1 }, "1778284800": { "opened": 1778284800, "o": 0.10953, "h": 0.11139, "l": 0.10809, "c": 0.10874, "v": 508440229.0, "qv": 55916008.08328, "taker_buy_qv": 28248228.31545, "taker_buy_valid": 1 }, "1778371200": { "opened": 1778371200, "o": 0.10874, "h": 0.11286, "l": 0.10643, "c": 0.11246, "v": 984615271.0, "qv": 108131083.6619, "taker_buy_qv": 52657600.8964, "taker_buy_valid": 1 }, "1778457600": { "opened": 1778457600, "o": 0.11246, "h": 0.11276, "l": 0.10839, "c": 0.11132, "v": 1032275387.0, "qv": 113945040.66166, "taker_buy_qv": 52973080.27287, "taker_buy_valid": 1 }, "1778544000": { "opened": 1778544000, "o": 0.11131, "h": 0.1116, "l": 0.10752, "c": 0.11015, "v": 802321163.0, "qv": 88041214.20006, "taker_buy_qv": 43671697.87672, "taker_buy_valid": 1 }, "1778630400": { "opened": 1778630400, "o": 0.11016, "h": 0.11472, "l": 0.10965, "c": 0.11269, "v": 1489300612.0, "qv": 167470309.48134, "taker_buy_qv": 87236875.37021, "taker_buy_valid": 1 }, "1778716800": { "opened": 1778716800, "o": 0.11269, "h": 0.11861, "l": 0.11197, "c": 0.11546, "v": 2332580424.0, "qv": 267889917.81362, "taker_buy_qv": 159580273.2563, "taker_buy_valid": 1 }, "1778803200": { "opened": 1778803200, "o": 0.11545, "h": 0.11749, "l": 0.11072, "c": 0.11336, "v": 1333730327.0, "qv": 151913659.41462, "taker_buy_qv": 81101379.48819, "taker_buy_valid": 1 }, "1778889600": { "opened": 1778889600, "o": 0.11335, "h": 0.11348, "l": 0.10775, "c": 0.10937, "v": 759047957.0, "qv": 83524548.07839, "taker_buy_qv": 41292812.38882, "taker_buy_valid": 1 }, "1778976000": { "opened": 1778976000, "o": 0.10937, "h": 0.11281, "l": 0.10562, "c": 0.10899, "v": 673710336.0, "qv": 73919613.27787, "taker_buy_qv": 35498079.23675, "taker_buy_valid": 1 }, "1779062400": { "opened": 1779062400, "o": 0.10899, "h": 0.1091, "l": 0.10252, "c": 0.10477, "v": 1219654280.0, "qv": 128448497.09726, "taker_buy_qv": 63468906.52079, "taker_buy_valid": 1 }, "1779148800": { "opened": 1779148800, "o": 0.10477, "h": 0.10554, "l": 0.10266, "c": 0.103, "v": 423915585.0, "qv": 44138899.65225, "taker_buy_qv": 21849315.84534, "taker_buy_valid": 1 }, "1779235200": { "opened": 1779235200, "o": 0.10299, "h": 0.10497, "l": 0.1019, "c": 0.10371, "v": 455852701.0, "qv": 47193870.41005, "taker_buy_qv": 22335454.78111, "taker_buy_valid": 1 }, "1779321600": { "opened": 1779321600, "o": 0.10372, "h": 0.10652, "l": 0.10367, "c": 0.10568, "v": 605897147.0, "qv": 63756280.16563, "taker_buy_qv": 31877536.48325, "taker_buy_valid": 1 }, "1779408000": { "opened": 1779408000, "o": 0.10567, "h": 0.10682, "l": 0.10152, "c": 0.10234, "v": 547931305.0, "qv": 57459133.1559, "taker_buy_qv": 25612677.06082, "taker_buy_valid": 1 }, "1779494400": { "opened": 1779494400, "o": 0.10234, "h": 0.1051, "l": 0.09736, "c": 0.10307, "v": 924406103.0, "qv": 93473064.46678, "taker_buy_qv": 47388106.68002, "taker_buy_valid": 1 }, "1779580800": { "opened": 1779580800, "o": 0.10308, "h": 0.10394, "l": 0.10055, "c": 0.10227, "v": 357856031.0, "qv": 36691971.50934, "taker_buy_qv": 18069510.3209, "taker_buy_valid": 1 }, "1779667200": { "opened": 1779667200, "o": 0.10228, "h": 0.1038, "l": 0.10165, "c": 0.10214, "v": 330994207.0, "qv": 34002701.27051, "taker_buy_qv": 16608574.26324, "taker_buy_valid": 1 }, "1779753600": { "opened": 1779753600, "o": 0.10214, "h": 0.10386, "l": 0.10028, "c": 0.10105, "v": 507086642.0, "qv": 51611599.06424, "taker_buy_qv": 23324072.9668, "taker_buy_valid": 1 }, "1779840000": { "opened": 1779840000, "o": 0.10104, "h": 0.10339, "l": 0.0993, "c": 0.10049, "v": 554489214.0, "qv": 56297666.09902, "taker_buy_qv": 26554936.86797, "taker_buy_valid": 1 }, "1779926400": { "opened": 1779926400, "o": 0.10049, "h": 0.10084, "l": 0.09646, "c": 0.09957, "v": 727919690.0, "qv": 71783482.38605, "taker_buy_qv": 34619839.56722, "taker_buy_valid": 1 }, "1780012800": { "opened": 1780012800, "o": 0.09956, "h": 0.1012, "l": 0.09744, "c": 0.0997, "v": 475502201.0, "qv": 47355476.24623, "taker_buy_qv": 22811981.02018, "taker_buy_valid": 1 }, "1780099200": { "opened": 1780099200, "o": 0.09971, "h": 0.10183, "l": 0.09949, "c": 0.10061, "v": 382974258.0, "qv": 38695157.87433, "taker_buy_qv": 18777859.2331, "taker_buy_valid": 1 }, "1780185600": { "opened": 1780185600, "o": 0.10061, "h": 0.10144, "l": 0.09909, "c": 0.10041, "v": 344396404.0, "qv": 34572356.84987, "taker_buy_qv": 15437775.81326, "taker_buy_valid": 1 }, "1780272000": { "opened": 1780272000, "o": 0.10042, "h": 0.10158, "l": 0.0978, "c": 0.1011, "v": 844219508.0, "qv": 84393984.60759, "taker_buy_qv": 42062025.61055, "taker_buy_valid": 1 }, "1780358400": { "opened": 1780358400, "o": 0.1011, "h": 0.10129, "l": 0.09117, "c": 0.09275, "v": 1320706697.0, "qv": 127301947.73349, "taker_buy_qv": 62186044.60261, "taker_buy_valid": 1 }, "1780444800": { "opened": 1780444800, "o": 0.09275, "h": 0.09454, "l": 0.09057, "c": 0.09139, "v": 765862550.0, "qv": 71092951.43885, "taker_buy_qv": 34414738.51909, "taker_buy_valid": 1 }, "1780531200": { "opened": 1780531200, "o": 0.09139, "h": 0.09188, "l": 0.08579, "c": 0.08858, "v": 1344505491.0, "qv": 119402551.59174, "taker_buy_qv": 56641488.8967, "taker_buy_valid": 1 }, "1780617600": { "opened": 1780617600, "o": 0.08857, "h": 0.0888, "l": 0.079, "c": 0.08148, "v": 2086387933.0, "qv": 173654430.12854, "taker_buy_qv": 82296603.23678, "taker_buy_valid": 1 }, "1780704000": { "opened": 1780704000, "o": 0.08149, "h": 0.08304, "l": 0.07766, "c": 0.08192, "v": 920383836.0, "qv": 74373411.37337, "taker_buy_qv": 35964123.24164, "taker_buy_valid": 1 }, "1780790400": { "opened": 1780790400, "o": 0.08192, "h": 0.08756, "l": 0.08165, "c": 0.08628, "v": 798462700.0, "qv": 67549025.894, "taker_buy_qv": 35374928.02363, "taker_buy_valid": 1 }, "1780876800": { "opened": 1780876800, "o": 0.08627, "h": 0.08754, "l": 0.08436, "c": 0.08634, "v": 579300457.0, "qv": 49887987.22242, "taker_buy_qv": 24268308.443, "taker_buy_valid": 1 }, "1780963200": { "opened": 1780963200, "o": 0.08635, "h": 0.08675, "l": 0.08316, "c": 0.08479, "v": 751462433.0, "qv": 64007037.71402, "taker_buy_qv": 28138871.50926, "taker_buy_valid": 1 }, "1781049600": { "opened": 1781049600, "o": 0.08479, "h": 0.08547, "l": 0.08183, "c": 0.08294, "v": 544153044.0, "qv": 45580893.90549, "taker_buy_qv": 22766463.62347, "taker_buy_valid": 1 }, "1781136000": { "opened": 1781136000, "o": 0.08295, "h": 0.08708, "l": 0.08295, "c": 0.08608, "v": 572443022.0, "qv": 48852769.51371, "taker_buy_qv": 26544059.68316, "taker_buy_valid": 1 }, "1781222400": { "opened": 1781222400, "o": 0.08608, "h": 0.09247, "l": 0.08505, "c": 0.08598, "v": 1192652821.0, "qv": 105071030.74693, "taker_buy_qv": 51000207.46344, "taker_buy_valid": 1 }, "1781308800": { "opened": 1781308800, "o": 0.08599, "h": 0.08883, "l": 0.0858, "c": 0.08788, "v": 472710981.0, "qv": 41329482.80186, "taker_buy_qv": 20883648.94253, "taker_buy_valid": 1 }, "1781395200": { "opened": 1781395200, "o": 0.08787, "h": 0.08913, "l": 0.08568, "c": 0.08889, "v": 435300445.0, "qv": 38009571.87175, "taker_buy_qv": 18668917.20683, "taker_buy_valid": 1 }, "1781481600": { "opened": 1781481600, "o": 0.08889, "h": 0.09092, "l": 0.0878, "c": 0.08814, "v": 908797015.0, "qv": 81198447.43131, "taker_buy_qv": 39040078.62055, "taker_buy_valid": 1 }, "1781568000": { "opened": 1781568000, "o": 0.08814, "h": 0.08909, "l": 0.08622, "c": 0.08717, "v": 611917694.0, "qv": 53563337.58718, "taker_buy_qv": 26023755.19839, "taker_buy_valid": 1 }, "1781654400": { "opened": 1781654400, "o": 0.08717, "h": 0.08812, "l": 0.08464, "c": 0.08593, "v": 442139446.0, "qv": 38242164.73199, "taker_buy_qv": 17090026.53606, "taker_buy_valid": 1 }, "1781740800": { "opened": 1781740800, "o": 0.08592, "h": 0.08657, "l": 0.08184, "c": 0.08352, "v": 397361030.0, "qv": 33252569.17197, "taker_buy_qv": 14802587.7224, "taker_buy_valid": 1 }, "1781827200": { "opened": 1781827200, "o": 0.08351, "h": 0.08396, "l": 0.08188, "c": 0.08357, "v": 236070733.0, "qv": 19563593.82388, "taker_buy_qv": 9356855.67807, "taker_buy_valid": 1 }, "1781913600": { "opened": 1781913600, "o": 0.08356, "h": 0.08434, "l": 0.08262, "c": 0.0837, "v": 226228321.0, "qv": 18923599.27979, "taker_buy_qv": 9582549.04546, "taker_buy_valid": 1 }, "1782000000": { "opened": 1782000000, "o": 0.08371, "h": 0.08387, "l": 0.08214, "c": 0.08224, "v": 185654593.0, "qv": 15449889.2339, "taker_buy_qv": 7243484.5164, "taker_buy_valid": 1 }, "1782086400": { "opened": 1782086400, "o": 0.08223, "h": 0.08509, "l": 0.08188, "c": 0.08247, "v": 333771656.0, "qv": 27852045.51534, "taker_buy_qv": 13805754.04734, "taker_buy_valid": 1 }, "1782172800": { "opened": 1782172800, "o": 0.08248, "h": 0.08271, "l": 0.0783, "c": 0.07889, "v": 607222855.0, "qv": 48451712.05443, "taker_buy_qv": 23715655.29361, "taker_buy_valid": 1 }, "1782259200": { "opened": 1782259200, "o": 0.07889, "h": 0.07981, "l": 0.0728, "c": 0.07612, "v": 868902397.0, "qv": 66076013.44924, "taker_buy_qv": 30948496.74999, "taker_buy_valid": 1 }, "1782345600": { "opened": 1782345600, "o": 0.07613, "h": 0.0775, "l": 0.07145, "c": 0.07491, "v": 694712534.0, "qv": 51837704.61694, "taker_buy_qv": 24734721.46175, "taker_buy_valid": 1 }, "1782432000": { "opened": 1782432000, "o": 0.0749, "h": 0.07614, "l": 0.07212, "c": 0.0758, "v": 667660680.0, "qv": 49696091.00843, "taker_buy_qv": 20929341.93601, "taker_buy_valid": 1 }, "1782518400": { "opened": 1782518400, "o": 0.0758, "h": 0.07644, "l": 0.07408, "c": 0.0745, "v": 278936304.0, "qv": 21061535.89219, "taker_buy_qv": 9807322.54747, "taker_buy_valid": 1 }, "1782604800": { "opened": 1782604800, "o": 0.0745, "h": 0.0747, "l": 0.07216, "c": 0.0732, "v": 332456869.0, "qv": 24504883.58297, "taker_buy_qv": 11114228.8209, "taker_buy_valid": 1 }, "1782691200": { "opened": 1782691200, "o": 0.0732, "h": 0.07429, "l": 0.07196, "c": 0.07344, "v": 443343754.0, "qv": 32393131.47522, "taker_buy_qv": 15996437.79112, "taker_buy_valid": 1 }, "1782777600": { "opened": 1782777600, "o": 0.07344, "h": 0.07358, "l": 0.06952, "c": 0.07208, "v": 726037488.0, "qv": 51831808.52303, "taker_buy_qv": 23338446.93951, "taker_buy_valid": 1 }, "1782864000": { "opened": 1782864000, "o": 0.07208, "h": 0.07399, "l": 0.0705, "c": 0.07222, "v": 466300009.0, "qv": 33681738.00916, "taker_buy_qv": 15840423.07777, "taker_buy_valid": 1 }, "1782950400": { "opened": 1782950400, "o": 0.07222, "h": 0.07556, "l": 0.07168, "c": 0.07418, "v": 574486768.0, "qv": 42385080.69291, "taker_buy_qv": 21021232.84843, "taker_buy_valid": 1 }, "1783036800": { "opened": 1783036800, "o": 0.07418, "h": 0.07848, "l": 0.07393, "c": 0.07754, "v": 536616675.0, "qv": 40772434.54032, "taker_buy_qv": 20605420.81266, "taker_buy_valid": 1 }, "1783123200": { "opened": 1783123200, "o": 0.07754, "h": 0.07938, "l": 0.07652, "c": 0.07766, "v": 473877176.0, "qv": 36748525.84681, "taker_buy_qv": 18013520.50422, "taker_buy_valid": 1 }, "1783209600": { "opened": 1783209600, "o": 0.07766, "h": 0.07883, "l": 0.07531, "c": 0.07787, "v": 388692032.0, "qv": 29867509.25653, "taker_buy_qv": 15005764.85948, "taker_buy_valid": 1 }, "1783296000": { "opened": 1783296000, "o": 0.07788, "h": 0.07835, "l": 0.07437, "c": 0.07666, "v": 629235388.0, "qv": 48105859.20866, "taker_buy_qv": 19533100.5391, "taker_buy_valid": 1 }, "1783382400": { "opened": 1783382400, "o": 0.07666, "h": 0.07702, "l": 0.0736, "c": 0.07418, "v": 429575107.0, "qv": 32222195.14335, "taker_buy_qv": 14256154.79898, "taker_buy_valid": 1 }, "1783468800": { "opened": 1783468800, "o": 0.07419, "h": 0.07448, "l": 0.07101, "c": 0.07243, "v": 460956654.0, "qv": 33315216.05907, "taker_buy_qv": 14687618.70308, "taker_buy_valid": 1 }, "1783555200": { "opened": 1783555200, "o": 0.07242, "h": 0.07357, "l": 0.07198, "c": 0.07289, "v": 309017476.0, "qv": 22467457.73138, "taker_buy_qv": 10598566.27454, "taker_buy_valid": 1 }, "1783641600": { "opened": 1783641600, "o": 0.0729, "h": 0.07468, "l": 0.07266, "c": 0.07412, "v": 292452275.0, "qv": 21640425.93451, "taker_buy_qv": 11017395.14925, "taker_buy_valid": 1 }, "1783728000": { "opened": 1783728000, "o": 0.07411, "h": 0.0756, "l": 0.07319, "c": 0.07321, "v": 256812815.0, "qv": 19173272.38343, "taker_buy_qv": 8871879.99906, "taker_buy_valid": 1 }, "1783814400": { "opened": 1783814400, "o": 0.0732, "h": 0.07389, "l": 0.07228, "c": 0.07272, "v": 257601710.0, "qv": 18842607.6392, "taker_buy_qv": 8519494.44919, "taker_buy_valid": 1 }, "1783900800": { "opened": 1783900800, "o": 0.07272, "h": 0.07417, "l": 0.07092, "c": 0.07197, "v": 306017434.0, "qv": 22080547.85037, "taker_buy_qv": 10857261.81848, "taker_buy_valid": 1 }, "1783987200": { "opened": 1783987200, "o": 0.07198, "h": 0.07538, "l": 0.07144, "c": 0.07445, "v": 483802404.0, "qv": 35664572.1102, "taker_buy_qv": 17733647.50669, "taker_buy_valid": 1 }, "1784073600": { "opened": 1784073600, "o": 0.07444, "h": 0.07525, "l": 0.07336, "c": 0.07409, "v": 552650320.0, "qv": 40972169.56957, "taker_buy_qv": 17155083.44014, "taker_buy_valid": 1 }, "1784160000": { "opened": 1784160000, "o": 0.07409, "h": 0.0745, "l": 0.07212, "c": 0.07236, "v": 305474948.0, "qv": 22415866.7143, "taker_buy_qv": 10635351.69065, "taker_buy_valid": 1 }, "1784246400": { "opened": 1784246400, "o": 0.07236, "h": 0.07298, "l": 0.071, "c": 0.07256, "v": 328210716.0, "qv": 23641776.81526, "taker_buy_qv": 11594935.9767, "taker_buy_valid": 1 }, "1784332800": { "opened": 1784332800, "o": 0.07256, "h": 0.07281, "l": 0.07194, "c": 0.07253, "v": 135501700.0, "qv": 9804091.41618, "taker_buy_qv": 5243689.93931, "taker_buy_valid": 1 }, "1784419200": { "opened": 1784419200, "o": 0.07254, "h": 0.07285, "l": 0.07169, "c": 0.07243, "v": 161071995.0, "qv": 11659097.04118, "taker_buy_qv": 6178464.6654, "taker_buy_valid": 1 }, "1784505600": { "opened": 1784505600, "o": 0.07243, "h": 0.07359, "l": 0.07109, "c": 0.07219, "v": 540533970.0, "qv": 39133492.92697, "taker_buy_qv": 20412480.23839, "taker_buy_valid": 1 }, "1784592000": { "opened": 1784592000, "o": 0.07218, "h": 0.07384, "l": 0.07191, "c": 0.07339, "v": 416248681.0, "qv": 30487448.57767, "taker_buy_qv": 14682090.17055, "taker_buy_valid": 1 }, "1784678400": { "opened": 1784678400, "o": 0.07339, "h": 0.0739, "l": 0.07209, "c": 0.07299, "v": 429889870.0, "qv": 31327482.96045, "taker_buy_qv": 17512143.40011, "taker_buy_valid": 1 }, "1784764800": { "opened": 1784764800, "o": 0.073, "h": 0.07324, "l": 0.06839, "c": 0.0692, "v": 860224459.0, "qv": 60585976.10537, "taker_buy_qv": 29767353.19049, "taker_buy_valid": 1 }, "1784851200": { "opened": 1784851200, "o": 0.06921, "h": 0.07016, "l": 0.0682, "c": 0.06957, "v": 589505023.0, "qv": 40806469.43531, "taker_buy_qv": 18915842.93874, "taker_buy_valid": 1 }, "1784937600": { "opened": 1784937600, "o": 0.06957, "h": 0.07368, "l": 0.06916, "c": 0.07172, "v": 609428822.0, "qv": 43504476.77617, "taker_buy_qv": 20739957.30852, "taker_buy_valid": 1 }, "1785024000": { "opened": 1785024000, "o": 0.07172, "h": 0.07404, "l": 0.0716, "c": 0.07338, "v": 498633848.0, "qv": 36427356.7745, "taker_buy_qv": 18165033.32948, "taker_buy_valid": 1 }, "1785110400": { "opened": 1785110400, "o": 0.07339, "h": 0.07355, "l": 0.07011, "c": 0.07038, "v": 442613304.0, "qv": 31897395.24428, "taker_buy_qv": 13049720.66935, "taker_buy_valid": 1 }, "1785196800": { "opened": 1785196800, "o": 0.07037, "h": 0.07144, "l": 0.06923, "c": 0.07089, "v": 452272258.0, "qv": 31781932.63513, "taker_buy_qv": 15812010.39842, "taker_buy_valid": 1 }, "1785283200": { "opened": 1785283200, "o": 0.07089, "h": 0.07123, "l": 0.06882, "c": 0.07014, "v": 467781816.0, "qv": 32929801.92501, "taker_buy_qv": 16271078.95486, "taker_buy_valid": 1 }, "1785369600": { "opened": 1785369600, "o": 0.07015, "h": 0.07104, "l": 0.06963, "c": 0.07059, "v": 358529919.0, "qv": 25209207.83438, "taker_buy_qv": 11555851.0974, "taker_buy_valid": 1 }, "1785456000": { "opened": 1785456000, "o": 0.0706, "h": 0.07101, "l": 0.06846, "c": 0.06962, "v": 399868806.0, "qv": 27865420.54597, "taker_buy_qv": 12187695.88061, "taker_buy_valid": 1 }, "1785542400": { "opened": 1785542400, "o": 0.06962, "h": 0.07032, "l": 0.06766, "c": 0.06914, "v": 277265653.0, "qv": 19226049.6184, "taker_buy_qv": 8894291.33435, "taker_buy_valid": 1 }, "1785628800": { "opened": 1785628800, "o": 0.06915, "h": 0.07147, "l": 0.06913, "c": 0.07081, "v": 275865277.0, "qv": 19418062.53664, "taker_buy_qv": 10145992.2969, "taker_buy_valid": 1 }, "1785715200": { "opened": 1785715200, "o": 0.07082, "h": 0.07095, "l": 0.069, "c": 0.07023, "v": 324544536.0, "qv": 22688310.37542, "taker_buy_qv": 10257684.64666, "taker_buy_valid": 1 }, "1785801600": { "opened": 1785801600, "o": 0.07022, "h": 0.07071, "l": 0.06978, "c": 0.07007, "v": 211371708.0, "qv": 14856096.05789, "taker_buy_qv": 7608373.08574, "taker_buy_valid": 1 }, "1785888000": { "opened": 1785888000, "o": 0.07006, "h": 0.07056, "l": 0.06928, "c": 0.07004, "v": 250077956.0, "qv": 17504101.38018, "taker_buy_qv": 8433130.70705, "taker_buy_valid": 1 }, "1785974400": { "opened": 1785974400, "o": 0.07005, "h": 0.07018, "l": 0.06822, "c": 0.06909, "v": 249420076.0, "qv": 17253389.88875, "taker_buy_qv": 8395785.12388, "taker_buy_valid": 1 }, "1786060800": { "opened": 1786060800, "o": 0.06909, "h": 0.07034, "l": 0.06873, "c": 0.06965, "v": 352362631.0, "qv": 24467478.52994, "taker_buy_qv": 9990794.48964, "taker_buy_valid": 1 }, "1786147200": { "opened": 1786147200, "o": 0.06964, "h": 0.07157, "l": 0.06956, "c": 0.07043, "v": 251548479.0, "qv": 17789478.01623, "taker_buy_qv": 9123266.88295, "taker_buy_valid": 1 }, "1786233600": { "opened": 1786233600, "o": 0.07042, "h": 0.07096, "l": 0.06923, "c": 0.06935, "v": 233143006.0, "qv": 16364268.91759, "taker_buy_qv": 7898891.11987, "taker_buy_valid": 1 }, "1786320000": { "opened": 1786320000, "o": 0.06934, "h": 0.07024, "l": 0.06906, "c": 0.0697, "v": 234397307.0, "qv": 16355903.47848, "taker_buy_qv": 7829356.64231, "taker_buy_valid": 1 }, "1786406400": { "opened": 1786406400, "o": 0.0697, "h": 0.07315, "l": 0.06961, "c": 0.0719, "v": 538371542.0, "qv": 38240358.58079, "taker_buy_qv": 19352596.23505, "taker_buy_valid": 1 }, "1786492800": { "opened": 1786492800, "o": 0.0719, "h": 0.07254, "l": 0.06889, "c": 0.06969, "v": 504433955.0, "qv": 35804364.17536, "taker_buy_qv": 16627654.73041, "taker_buy_valid": 1 }, "1786579200": { "opened": 1786579200, "o": 0.06969, "h": 0.07085, "l": 0.06951, "c": 0.07019, "v": 281005317.0, "qv": 19717106.52125, "taker_buy_qv": 9467232.77375, "taker_buy_valid": 1 }, "1786665600": { "opened": 1786665600, "o": 0.07018, "h": 0.07038, "l": 0.06921, "c": 0.07007, "v": 208161794.0, "qv": 14519310.36054, "taker_buy_qv": 6289831.54128, "taker_buy_valid": 1 }, "1786752000": { "opened": 1786752000, "o": 0.07008, "h": 0.07055, "l": 0.06951, "c": 0.06961, "v": 135464878.0, "qv": 9490158.62177, "taker_buy_qv": 4352029.09743, "taker_buy_valid": 1 }, "1786838400": { "opened": 1786838400, "o": 0.06961, "h": 0.07018, "l": 0.06904, "c": 0.0696, "v": 166384201.0, "qv": 11608479.17686, "taker_buy_qv": 5364513.80186, "taker_buy_valid": 1 }, "1786924800": { "opened": 1786924800, "o": 0.0696, "h": 0.0706, "l": 0.06947, "c": 0.07041, "v": 272659554.0, "qv": 19148121.91435, "taker_buy_qv": 9319250.18551, "taker_buy_valid": 1 }, "1787011200": { "opened": 1787011200, "o": 0.07042, "h": 0.07055, "l": 0.06961, "c": 0.07026, "v": 259293157.0, "qv": 18174349.18613, "taker_buy_qv": 9120056.23922, "taker_buy_valid": 1 }, "1787097600": { "opened": 1787097600, "o": 0.07027, "h": 0.0764, "l": 0.06987, "c": 0.07504, "v": 957193763.0, "qv": 70024408.29802, "taker_buy_qv": 35768577.4801, "taker_buy_valid": 1 }, "1787184000": { "opened": 1787184000, "o": 0.07504, "h": 0.08355, "l": 0.07445, "c": 0.08047, "v": 1531623566.0, "qv": 120043502.61924, "taker_buy_qv": 63266336.88951, "taker_buy_valid": 1 }, "1787270400": { "opened": 1787270400, "o": 0.08046, "h": 0.09472, "l": 0.08029, "c": 0.09155, "v": 1956029005.0, "qv": 167919744.94275, "taker_buy_qv": 88263696.60936, "taker_buy_valid": 1 }, "1787356800": { "opened": 1787356800, "o": 0.09155, "h": 0.1008, "l": 0.083, "c": 0.09188, "v": 2571977086.0, "qv": 237285702.72974, "taker_buy_qv": 120282526.30735, "taker_buy_valid": 1 }, "1787443200": { "opened": 1787443200, "o": 0.09187, "h": 0.09454, "l": 0.08873, "c": 0.09342, "v": 1059113610.0, "qv": 97424964.72299, "taker_buy_qv": 49277383.49569, "taker_buy_valid": 1 }, "1787529600": { "opened": 1787529600, "o": 0.09342, "h": 0.09364, "l": 0.088, "c": 0.09011, "v": 1142610267.0, "qv": 104113222.17941, "taker_buy_qv": 52147645.05527, "taker_buy_valid": 1 }, "1787616000": { "opened": 1787616000, "o": 0.09011, "h": 0.09309, "l": 0.08483, "c": 0.0857, "v": 949673213.0, "qv": 85136102.36504, "taker_buy_qv": 42945509.4702, "taker_buy_valid": 1 }, "1787702400": { "opened": 1787702400, "o": 0.08569, "h": 0.08783, "l": 0.08385, "c": 0.0877, "v": 608118981.0, "qv": 52248197.59576, "taker_buy_qv": 27261822.62155, "taker_buy_valid": 1 }, "1787788800": { "opened": 1787788800, "o": 0.08769, "h": 0.09, "l": 0.08622, "c": 0.08914, "v": 690821674.0, "qv": 61015807.24427, "taker_buy_qv": 31477103.39697, "taker_buy_valid": 1 }, "1787875200": { "opened": 1787875200, "o": 0.08914, "h": 0.09033, "l": 0.08381, "c": 0.08524, "v": 723847996.0, "qv": 62786545.23634, "taker_buy_qv": 29226721.08045, "taker_buy_valid": 1 }, "1787961600": { "opened": 1787961600, "o": 0.08525, "h": 0.08571, "l": 0.08418, "c": 0.08529, "v": 278519008.0, "qv": 23655995.94542, "taker_buy_qv": 11695944.2152, "taker_buy_valid": 1 }, "1788048000": { "opened": 1788048000, "o": 0.0853, "h": 0.0865, "l": 0.08081, "c": 0.08205, "v": 605824305.0, "qv": 51170293.92498, "taker_buy_qv": 23526672.94478, "taker_buy_valid": 1 }, "1788134400": { "opened": 1788134400, "o": 0.08205, "h": 0.08398, "l": 0.08142, "c": 0.08285, "v": 450812194.0, "qv": 37276394.95823, "taker_buy_qv": 19060908.54576, "taker_buy_valid": 1 }, "1788220800": { "opened": 1788220800, "o": 0.08285, "h": 0.08396, "l": 0.0807, "c": 0.08167, "v": 543052897.0, "qv": 44792022.9776, "taker_buy_qv": 21111468.44403, "taker_buy_valid": 1 }, "1788307200": { "opened": 1788307200, "o": 0.08168, "h": 0.08211, "l": 0.08013, "c": 0.08176, "v": 611965866.0, "qv": 49732627.97762, "taker_buy_qv": 25977142.44437, "taker_buy_valid": 1 }, "1788393600": { "opened": 1788393600, "o": 0.08176, "h": 0.08999, "l": 0.08116, "c": 0.08782, "v": 1150372230.0, "qv": 99368187.962, "taker_buy_qv": 49765693.5754, "taker_buy_valid": 1 }, "1788480000": { "opened": 1788480000, "o": 0.08782, "h": 0.08836, "l": 0.08378, "c": 0.08477, "v": 964991378.0, "qv": 82921449.15517, "taker_buy_qv": 40589082.5033, "taker_buy_valid": 1 }, "1788566400": { "opened": 1788566400, "o": 0.08478, "h": 0.09515, "l": 0.08402, "c": 0.08969, "v": 1309951167.0, "qv": 116943810.69465, "taker_buy_qv": 61454534.60401, "taker_buy_valid": 1 }, "1788652800": { "opened": 1788652800, "o": 0.08969, "h": 0.09203, "l": 0.0877, "c": 0.09092, "v": 971109911.0, "qv": 87583315.46342, "taker_buy_qv": 43592814.26483, "taker_buy_valid": 1 }, "1788739200": { "opened": 1788739200, "o": 0.09092, "h": 0.09188, "l": 0.08855, "c": 0.09051, "v": 794197819.0, "qv": 71576877.91049, "taker_buy_qv": 35657601.98082, "taker_buy_valid": 1 }, "1788825600": { "opened": 1788825600, "o": 0.09051, "h": 0.0917, "l": 0.088, "c": 0.09005, "v": 887314635.0, "qv": 79820145.06435, "taker_buy_qv": 42081077.71486, "taker_buy_valid": 1 }, "1788912000": { "opened": 1788912000, "o": 0.09004, "h": 0.09159, "l": 0.08481, "c": 0.08616, "v": 862306550.0, "qv": 76824550.65639, "taker_buy_qv": 36829838.75903, "taker_buy_valid": 1 }, "1788998400": { "opened": 1788998400, "o": 0.08617, "h": 0.08628, "l": 0.08229, "c": 0.08291, "v": 798455668.0, "qv": 67499946.06778, "taker_buy_qv": 31969296.5475, "taker_buy_valid": 1 }, "1789084800": { "opened": 1789084800, "o": 0.08291, "h": 0.0883, "l": 0.0823, "c": 0.0843, "v": 765989052.0, "qv": 64922149.56737, "taker_buy_qv": 32566571.64121, "taker_buy_valid": 1 }, "1789171200": { "opened": 1789171200, "o": 0.08431, "h": 0.08538, "l": 0.08409, "c": 0.08483, "v": 270087269.0, "qv": 22896923.93304, "taker_buy_qv": 10623056.85562, "taker_buy_valid": 1 }, "1789257600": { "opened": 1789257600, "o": 0.08482, "h": 0.08521, "l": 0.08209, "c": 0.0824, "v": 337258301.0, "qv": 28254156.00968, "taker_buy_qv": 13160053.84539, "taker_buy_valid": 1 }, "1789344000": { "opened": 1789344000, "o": 0.0824, "h": 0.08616, "l": 0.08191, "c": 0.08366, "v": 572877444.0, "qv": 48221927.62403, "taker_buy_qv": 24194304.03498, "taker_buy_valid": 1 }, "1789430400": { "opened": 1789430400, "o": 0.08365, "h": 0.08399, "l": 0.07841, "c": 0.08008, "v": 833539138.0, "qv": 67922184.99442, "taker_buy_qv": 31751606.36691, "taker_buy_valid": 1 }, "1789516800": { "opened": 1789516800, "o": 0.08009, "h": 0.08103, "l": 0.07831, "c": 0.08091, "v": 665234907.0, "qv": 53050841.38608, "taker_buy_qv": 25226685.44922, "taker_buy_valid": 1 }, "1789603200": { "opened": 1789603200, "o": 0.08091, "h": 0.08255, "l": 0.08045, "c": 0.08172, "v": 496331726.0, "qv": 40384092.44723, "taker_buy_qv": 20008477.33472, "taker_buy_valid": 1 } } }, "requests": [ { "url": "https://data-api.binance.vision/api/v3/klines?symbol=BTCUSDT&interval=1d&startTime=1598918400000&endTime=1685318399999&limit=1000", "observed_at": "2026-09-18T03:03:30.920908+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=BTCUSDT&interval=1d&startTime=1685318400000&endTime=1771718399999&limit=1000", "observed_at": "2026-09-18T03:03:31.073310+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=BTCUSDT&interval=1d&startTime=1771718400000&endTime=1789689599999&limit=1000", "observed_at": "2026-09-18T03:03:31.207908+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=ETHUSDT&interval=1d&startTime=1598918400000&endTime=1685318399999&limit=1000", "observed_at": "2026-09-18T03:03:31.402766+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=ETHUSDT&interval=1d&startTime=1685318400000&endTime=1771718399999&limit=1000", "observed_at": "2026-09-18T03:03:31.555389+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=ETHUSDT&interval=1d&startTime=1771718400000&endTime=1789689599999&limit=1000", "observed_at": "2026-09-18T03:03:31.692844+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=SOLUSDT&interval=1d&startTime=1598918400000&endTime=1685318399999&limit=1000", "observed_at": "2026-09-18T03:03:31.867924+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=SOLUSDT&interval=1d&startTime=1685318400000&endTime=1771718399999&limit=1000", "observed_at": "2026-09-18T03:03:32.016305+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=SOLUSDT&interval=1d&startTime=1771718400000&endTime=1789689599999&limit=1000", "observed_at": "2026-09-18T03:03:32.148597+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=BNBUSDT&interval=1d&startTime=1598918400000&endTime=1685318399999&limit=1000", "observed_at": "2026-09-18T03:03:32.330864+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=BNBUSDT&interval=1d&startTime=1685318400000&endTime=1771718399999&limit=1000", "observed_at": "2026-09-18T03:03:32.481204+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=BNBUSDT&interval=1d&startTime=1771718400000&endTime=1789689599999&limit=1000", "observed_at": "2026-09-18T03:03:32.613243+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=XRPUSDT&interval=1d&startTime=1598918400000&endTime=1685318399999&limit=1000", "observed_at": "2026-09-18T03:03:32.789328+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=XRPUSDT&interval=1d&startTime=1685318400000&endTime=1771718399999&limit=1000", "observed_at": "2026-09-18T03:03:32.937441+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=XRPUSDT&interval=1d&startTime=1771718400000&endTime=1789689599999&limit=1000", "observed_at": "2026-09-18T03:03:33.070640+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=DOGEUSDT&interval=1d&startTime=1598918400000&endTime=1685318399999&limit=1000", "observed_at": "2026-09-18T03:03:33.247551+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=DOGEUSDT&interval=1d&startTime=1685318400000&endTime=1771718399999&limit=1000", "observed_at": "2026-09-18T03:03:33.396231+00:00", "status": 200 }, { "url": "https://data-api.binance.vision/api/v3/klines?symbol=DOGEUSDT&interval=1d&startTime=1771718400000&endTime=1789689599999&limit=1000", "observed_at": "2026-09-18T03:03:33.530359+00:00", "status": 200 } ] }