{"data":[{"time":1783099500000,"closeTime":1783099559999,"open":"62115.90","high":"62115.90","low":"62083.60","close":"62105.10","volume":"95.014","quoteVolume":"5900371.67670","trades":"2487","takerBuyVolume":"27.815","takerBuyQuoteVolume":"1727232.45250"},{"time":1783099560000,"closeTime":1783099619999,"open":"62105.10","high":"62160.80","low":"62096.80","close":"62160.80","volume":"94.646","quoteVolume":"5879038.23240","trades":"2334","takerBuyVolume":"28.731","takerBuyQuoteVolume":"1784812.01110"},{"time":1783099620000,"closeTime":1783099679999,"open":"62160.70","high":"62167.80","low":"62156.60","close":"62156.60","volume":"23.480","quoteVolume":"1459636.10360","trades":"673","takerBuyVolume":"12.872","takerBuyQuoteVolume":"800182.83840"},{"time":1783099680000,"closeTime":1783099739999,"open":"62156.70","high":"62165.20","low":"62156.60","close":"62165.20","volume":"19.224","quoteVolume":"1194980.77290","trades":"432","takerBuyVolume":"11.158","takerBuyQuoteVolume":"693589.95450"},{"time":1783099740000,"closeTime":1783099799999,"open":"62165.20","high":"62167.80","low":"62156.60","close":"62156.60","volume":"21.846","quoteVolume":"1358055.95060","trades":"476","takerBuyVolume":"5.791","takerBuyQuoteVolume":"359996.30160"},{"time":1783099800000,"closeTime":1783099859999,"open":"62156.70","high":"62158.00","low":"62134.10","close":"62158.00","volume":"37.171","quoteVolume":"2310060.15730","trades":"1350","takerBuyVolume":"24.017","takerBuyQuoteVolume":"1492551.21310"},{"time":1783099860000,"closeTime":1783099919999,"open":"62158.00","high":"62167.90","low":"62157.90","close":"62166.40","volume":"38.380","quoteVolume":"2385873.99460","trades":"894","takerBuyVolume":"12.618","takerBuyQuoteVolume":"784357.42070"},{"time":1783099920000,"closeTime":1783099979999,"open":"62166.40","high":"62166.40","low":"62134.80","close":"62142.90","volume":"56.667","quoteVolume":"3521663.15190","trades":"1323","takerBuyVolume":"8.254","takerBuyQuoteVolume":"512927.24380"},{"time":1783099980000,"closeTime":1783100039999,"open":"62143.00","high":"62153.60","low":"62142.90","close":"62149.80","volume":"18.317","quoteVolume":"1138389.23490","trades":"768","takerBuyVolume":"5.116","takerBuyQuoteVolume":"317951.72260"},{"time":1783100040000,"closeTime":1783100099999,"open":"62149.70","high":"62167.70","low":"62149.70","close":"62167.70","volume":"21.541","quoteVolume":"1338928.08820","trades":"870","takerBuyVolume":"13.338","takerBuyQuoteVolume":"829048.53920"},{"time":1783100100000,"closeTime":1783100159999,"open":"62167.70","high":"62215.60","low":"62167.60","close":"62206.60","volume":"84.689","quoteVolume":"5267325.41440","trades":"2106","takerBuyVolume":"58.082","takerBuyQuoteVolume":"3612381.91000"},{"time":1783100160000,"closeTime":1783100219999,"open":"62206.70","high":"62217.40","low":"62197.30","close":"62210.80","volume":"32.194","quoteVolume":"2002737.44420","trades":"1165","takerBuyVolume":"16.096","takerBuyQuoteVolume":"1001307.90080"},{"time":1783100220000,"closeTime":1783100279999,"open":"62210.80","high":"62223.00","low":"62206.50","close":"62213.80","volume":"27.133","quoteVolume":"1688134.35900","trades":"1106","takerBuyVolume":"12.662","takerBuyQuoteVolume":"787795.10950"},{"time":1783100280000,"closeTime":1783100339999,"open":"62213.70","high":"62213.80","low":"62202.60","close":"62204.70","volume":"15.750","quoteVolume":"979761.58110","trades":"489","takerBuyVolume":"5.598","takerBuyQuoteVolume":"348219.00820"},{"time":1783100340000,"closeTime":1783100399999,"open":"62204.70","high":"62204.80","low":"62193.90","close":"62194.00","volume":"15.760","quoteVolume":"980270.13510","trades":"510","takerBuyVolume":"4.952","takerBuyQuoteVolume":"308011.45040"},{"time":1783100400000,"closeTime":1783100459999,"open":"62194.00","high":"62203.20","low":"62167.90","close":"62200.10","volume":"51.860","quoteVolume":"3225091.58020","trades":"1541","takerBuyVolume":"26.829","takerBuyQuoteVolume":"1668425.08680"},{"time":1783100460000,"closeTime":1783100519999,"open":"62200.10","high":"62221.90","low":"62200.00","close":"62221.90","volume":"44.244","quoteVolume":"2752435.73550","trades":"823","takerBuyVolume":"39.379","takerBuyQuoteVolume":"2449822.00220"},{"time":1783100520000,"closeTime":1783100579999,"open":"62221.90","high":"62250.00","low":"62221.90","close":"62228.40","volume":"147.984","quoteVolume":"9209850.40850","trades":"2342","takerBuyVolume":"110.567","takerBuyQuoteVolume":"6881004.70380"},{"time":1783100580000,"closeTime":1783100639999,"open":"62228.30","high":"62228.30","low":"62207.50","close":"62212.50","volume":"40.463","quoteVolume":"2517432.98640","trades":"1257","takerBuyVolume":"15.790","takerBuyQuoteVolume":"982377.46140"},{"time":1783100640000,"closeTime":1783100699999,"open":"62212.50","high":"62212.50","low":"62196.00","close":"62200.10","volume":"28.274","quoteVolume":"1758799.73850","trades":"743","takerBuyVolume":"13.311","takerBuyQuoteVolume":"828011.51200"},{"time":1783100700000,"closeTime":1783100759999,"open":"62200.00","high":"62217.10","low":"62200.00","close":"62214.10","volume":"30.390","quoteVolume":"1890576.68220","trades":"923","takerBuyVolume":"23.979","takerBuyQuoteVolume":"1491757.45650"},{"time":1783100760000,"closeTime":1783100819999,"open":"62214.20","high":"62223.20","low":"62212.40","close":"62212.50","volume":"26.656","quoteVolume":"1658526.33460","trades":"744","takerBuyVolume":"6.755","takerBuyQuoteVolume":"420286.13540"},{"time":1783100820000,"closeTime":1783100879999,"open":"62212.40","high":"62212.50","low":"62182.40","close":"62190.00","volume":"29.551","quoteVolume":"1838036.22660","trades":"1228","takerBuyVolume":"6.508","takerBuyQuoteVolume":"404806.57300"},{"time":1783100880000,"closeTime":1783100939999,"open":"62190.10","high":"62190.20","low":"62165.90","close":"62176.30","volume":"47.096","quoteVolume":"2928236.33740","trades":"1101","takerBuyVolume":"23.967","takerBuyQuoteVolume":"1490076.07800"},{"time":1783100940000,"closeTime":1783100999999,"open":"62176.20","high":"62180.00","low":"62176.20","close":"62179.80","volume":"14.707","quoteVolume":"914447.15660","trades":"444","takerBuyVolume":"4.433","takerBuyQuoteVolume":"275634.26040"},{"time":1783101000000,"closeTime":1783101059999,"open":"62179.80","high":"62179.80","low":"62136.10","close":"62150.20","volume":"36.872","quoteVolume":"2291729.45690","trades":"1582","takerBuyVolume":"11.906","takerBuyQuoteVolume":"739964.21420"},{"time":1783101060000,"closeTime":1783101119999,"open":"62150.30","high":"62179.80","low":"62150.20","close":"62179.70","volume":"21.102","quoteVolume":"1311867.10610","trades":"915","takerBuyVolume":"16.903","takerBuyQuoteVolume":"1050804.68730"},{"time":1783101120000,"closeTime":1783101179999,"open":"62179.80","high":"62179.80","low":"62179.70","close":"62179.80","volume":"8.194","quoteVolume":"509500.61000","trades":"331","takerBuyVolume":"1.482","takerBuyQuoteVolume":"92150.46360"},{"time":1783101180000,"closeTime":1783101239999,"open":"62179.70","high":"62188.20","low":"62178.20","close":"62178.20","volume":"31.530","quoteVolume":"1960642.67060","trades":"805","takerBuyVolume":"8.456","takerBuyQuoteVolume":"525802.56790"},{"time":1783101240000,"closeTime":1783101299999,"open":"62178.30","high":"62178.30","low":"62158.60","close":"62171.50","volume":"32.631","quoteVolume":"2028478.86910","trades":"1007","takerBuyVolume":"8.252","takerBuyQuoteVolume":"512980.37770"},{"time":1783101300000,"closeTime":1783101359999,"open":"62171.50","high":"62173.90","low":"62160.50","close":"62169.80","volume":"18.750","quoteVolume":"1165634.72980","trades":"707","takerBuyVolume":"7.692","takerBuyQuoteVolume":"478194.94210"},{"time":1783101360000,"closeTime":1783101419999,"open":"62169.80","high":"62184.30","low":"62167.30","close":"62184.30","volume":"23.160","quoteVolume":"1439962.31290","trades":"632","takerBuyVolume":"10.100","takerBuyQuoteVolume":"627967.36340"},{"time":1783101420000,"closeTime":1783101479999,"open":"62184.30","high":"62190.00","low":"62172.40","close":"62172.50","volume":"47.602","quoteVolume":"2960101.02210","trades":"890","takerBuyVolume":"25.567","takerBuyQuoteVolume":"1589863.90890"},{"time":1783101480000,"closeTime":1783101539999,"open":"62172.50","high":"62172.50","low":"62150.20","close":"62155.00","volume":"89.147","quoteVolume":"5541014.80070","trades":"1561","takerBuyVolume":"44.947","takerBuyQuoteVolume":"2793588.31580"},{"time":1783101540000,"closeTime":1783101599999,"open":"62155.00","high":"62171.50","low":"62139.10","close":"62171.50","volume":"36.072","quoteVolume":"2242036.24360","trades":"1135","takerBuyVolume":"21.075","takerBuyQuoteVolume":"1309845.43100"},{"time":1783101600000,"closeTime":1783101659999,"open":"62171.50","high":"62180.40","low":"62139.70","close":"62147.20","volume":"48.830","quoteVolume":"3035330.99900","trades":"1232","takerBuyVolume":"12.453","takerBuyQuoteVolume":"774008.38550"},{"time":1783101660000,"closeTime":1783101719999,"open":"62147.20","high":"62155.80","low":"62147.20","close":"62155.80","volume":"21.319","quoteVolume":"1325006.38070","trades":"650","takerBuyVolume":"7.491","takerBuyQuoteVolume":"465579.99880"},{"time":1783101720000,"closeTime":1783101779999,"open":"62155.70","high":"62155.80","low":"62139.50","close":"62148.40","volume":"65.031","quoteVolume":"4041450.38300","trades":"1115","takerBuyVolume":"15.315","takerBuyQuoteVolume":"951720.16700"},{"time":1783101780000,"closeTime":1783101839999,"open":"62148.30","high":"62154.00","low":"62134.90","close":"62138.80","volume":"44.150","quoteVolume":"2743451.39570","trades":"1274","takerBuyVolume":"12.588","takerBuyQuoteVolume":"782188.95230"},{"time":1783101840000,"closeTime":1783101899999,"open":"62138.80","high":"62141.10","low":"62115.30","close":"62126.90","volume":"84.061","quoteVolume":"5222373.52120","trades":"1888","takerBuyVolume":"19.475","takerBuyQuoteVolume":"1209857.54660"},{"time":1783101900000,"closeTime":1783101959999,"open":"62126.90","high":"62130.10","low":"62118.80","close":"62118.80","volume":"28.470","quoteVolume":"1768722.24230","trades":"971","takerBuyVolume":"11.533","takerBuyQuoteVolume":"716496.64950"},{"time":1783101960000,"closeTime":1783102019999,"open":"62118.80","high":"62118.90","low":"62087.40","close":"62100.00","volume":"71.259","quoteVolume":"4425276.58540","trades":"1793","takerBuyVolume":"22.667","takerBuyQuoteVolume":"1407547.86920"},{"time":1783102020000,"closeTime":1783102079999,"open":"62100.00","high":"62112.80","low":"62099.90","close":"62112.30","volume":"55.001","quoteVolume":"3415774.90550","trades":"844","takerBuyVolume":"42.108","takerBuyQuoteVolume":"2614991.86520"},{"time":1783102080000,"closeTime":1783102139999,"open":"62112.30","high":"62112.30","low":"62102.70","close":"62107.80","volume":"35.646","quoteVolume":"2213889.74710","trades":"1011","takerBuyVolume":"18.804","takerBuyQuoteVolume":"1167867.77070"},{"time":1783102140000,"closeTime":1783102199999,"open":"62107.80","high":"62109.80","low":"62088.60","close":"62109.80","volume":"62.096","quoteVolume":"3856176.16280","trades":"1319","takerBuyVolume":"33.369","takerBuyQuoteVolume":"2072275.93060"},{"time":1783102200000,"closeTime":1783102259999,"open":"62109.80","high":"62130.00","low":"62097.40","close":"62130.00","volume":"54.014","quoteVolume":"3354798.95820","trades":"1689","takerBuyVolume":"20.473","takerBuyQuoteVolume":"1271693.78650"},{"time":1783102260000,"closeTime":1783102319999,"open":"62130.00","high":"62142.30","low":"62130.00","close":"62142.30","volume":"25.592","quoteVolume":"1590190.53230","trades":"845","takerBuyVolume":"16.395","takerBuyQuoteVolume":"1018722.76150"},{"time":1783102320000,"closeTime":1783102379999,"open":"62142.30","high":"62142.30","low":"62128.80","close":"62128.90","volume":"60.004","quoteVolume":"3728401.51970","trades":"1270","takerBuyVolume":"15.460","takerBuyQuoteVolume":"960604.33090"},{"time":1783102380000,"closeTime":1783102439999,"open":"62128.80","high":"62131.90","low":"62127.80","close":"62131.80","volume":"18.036","quoteVolume":"1120557.68810","trades":"625","takerBuyVolume":"8.813","takerBuyQuoteVolume":"547541.35290"},{"time":1783102440000,"closeTime":1783102499999,"open":"62131.90","high":"62134.70","low":"62131.80","close":"62133.60","volume":"17.742","quoteVolume":"1102383.88030","trades":"586","takerBuyVolume":"5.746","takerBuyQuoteVolume":"357022.53780"},{"time":1783102500000,"closeTime":1783102559999,"open":"62133.70","high":"62167.30","low":"62133.60","close":"62160.20","volume":"58.651","quoteVolume":"3645440.26980","trades":"1453","takerBuyVolume":"47.376","takerBuyQuoteVolume":"2944574.19610"},{"time":1783102560000,"closeTime":1783102619999,"open":"62160.20","high":"62176.10","low":"62118.00","close":"62125.30","volume":"61.416","quoteVolume":"3816835.89890","trades":"1854","takerBuyVolume":"13.913","takerBuyQuoteVolume":"864628.24990"},{"time":1783102620000,"closeTime":1783102679999,"open":"62125.40","high":"62144.20","low":"62125.30","close":"62141.20","volume":"19.581","quoteVolume":"1216712.15390","trades":"899","takerBuyVolume":"6.951","takerBuyQuoteVolume":"431905.72060"},{"time":1783102680000,"closeTime":1783102739999,"open":"62141.20","high":"62141.20","low":"62121.40","close":"62130.10","volume":"29.603","quoteVolume":"1839295.03420","trades":"1045","takerBuyVolume":"9.787","takerBuyQuoteVolume":"608057.55510"},{"time":1783102740000,"closeTime":1783102799999,"open":"62130.10","high":"62134.90","low":"62127.10","close":"62128.40","volume":"28.136","quoteVolume":"1748101.28660","trades":"638","takerBuyVolume":"4.427","takerBuyQuoteVolume":"275051.26430"},{"time":1783102800000,"closeTime":1783102859999,"open":"62128.50","high":"62138.10","low":"62124.00","close":"62124.10","volume":"57.162","quoteVolume":"3551391.80080","trades":"835","takerBuyVolume":"42.357","takerBuyQuoteVolume":"2631575.43410"},{"time":1783102860000,"closeTime":1783102919999,"open":"62124.20","high":"62128.20","low":"62109.10","close":"62109.10","volume":"36.289","quoteVolume":"2254360.15790","trades":"780","takerBuyVolume":"10.803","takerBuyQuoteVolume":"671115.98750"},{"time":1783102920000,"closeTime":1783102979999,"open":"62109.20","high":"62141.00","low":"62109.20","close":"62130.70","volume":"27.040","quoteVolume":"1679804.11380","trades":"1149","takerBuyVolume":"21.002","takerBuyQuoteVolume":"1304675.56640"},{"time":1783102980000,"closeTime":1783103039999,"open":"62130.70","high":"62130.70","low":"62113.30","close":"62120.60","volume":"11.329","quoteVolume":"703732.72270","trades":"603","takerBuyVolume":"7.194","takerBuyQuoteVolume":"446863.25980"},{"time":1783103040000,"closeTime":1783103099999,"open":"62120.70","high":"62127.00","low":"62116.00","close":"62126.90","volume":"11.856","quoteVolume":"736479.12040","trades":"465","takerBuyVolume":"6.726","takerBuyQuoteVolume":"417812.17370"},{"time":1783103100000,"closeTime":1783103159999,"open":"62127.00","high":"62127.00","low":"62126.90","close":"62126.90","volume":"5.525","quoteVolume":"343251.32620","trades":"225","takerBuyVolume":"2.037","takerBuyQuoteVolume":"126552.69900"},{"time":1783103160000,"closeTime":1783103219999,"open":"62127.00","high":"62127.00","low":"62103.80","close":"62120.40","volume":"41.902","quoteVolume":"2602664.26620","trades":"1287","takerBuyVolume":"16.071","takerBuyQuoteVolume":"998186.84130"},{"time":1783103220000,"closeTime":1783103279999,"open":"62120.30","high":"62130.00","low":"62120.30","close":"62130.00","volume":"14.186","quoteVolume":"881348.12660","trades":"499","takerBuyVolume":"6.164","takerBuyQuoteVolume":"382943.26170"},{"time":1783103280000,"closeTime":1783103339999,"open":"62129.90","high":"62136.90","low":"62129.90","close":"62136.90","volume":"40.885","quoteVolume":"2540276.04610","trades":"589","takerBuyVolume":"35.392","takerBuyQuoteVolume":"2198989.99510"},{"time":1783103340000,"closeTime":1783103399999,"open":"62136.80","high":"62153.60","low":"62136.80","close":"62153.60","volume":"51.043","quoteVolume":"3172002.84560","trades":"1061","takerBuyVolume":"48.676","takerBuyQuoteVolume":"3024914.73000"},{"time":1783103400000,"closeTime":1783103459999,"open":"62153.60","high":"62174.00","low":"62146.80","close":"62165.50","volume":"59.684","quoteVolume":"3709956.49400","trades":"1534","takerBuyVolume":"47.603","takerBuyQuoteVolume":"2959017.96180"},{"time":1783103460000,"closeTime":1783103519999,"open":"62165.60","high":"62167.70","low":"62150.90","close":"62156.70","volume":"56.042","quoteVolume":"3483709.65270","trades":"1250","takerBuyVolume":"45.407","takerBuyQuoteVolume":"2822591.38490"},{"time":1783103520000,"closeTime":1783103579999,"open":"62156.60","high":"62180.30","low":"62156.60","close":"62180.30","volume":"68.923","quoteVolume":"4284817.50310","trades":"1967","takerBuyVolume":"47.138","takerBuyQuoteVolume":"2930438.58250"},{"time":1783103580000,"closeTime":1783103639999,"open":"62180.30","high":"62180.30","low":"62156.40","close":"62156.50","volume":"71.426","quoteVolume":"4440645.38040","trades":"1499","takerBuyVolume":"40.104","takerBuyQuoteVolume":"2493314.61120"},{"time":1783103640000,"closeTime":1783103699999,"open":"62156.50","high":"62196.90","low":"62156.50","close":"62175.20","volume":"77.017","quoteVolume":"4788586.51390","trades":"2377","takerBuyVolume":"52.089","takerBuyQuoteVolume":"3238492.65360"},{"time":1783103700000,"closeTime":1783103759999,"open":"62175.20","high":"62180.60","low":"62161.30","close":"62180.30","volume":"67.870","quoteVolume":"4219568.29530","trades":"1860","takerBuyVolume":"39.412","takerBuyQuoteVolume":"2450257.85350"},{"time":1783103760000,"closeTime":1783103819999,"open":"62180.40","high":"62198.00","low":"62176.50","close":"62198.00","volume":"45.500","quoteVolume":"2829403.46520","trades":"1216","takerBuyVolume":"37.464","takerBuyQuoteVolume":"2329666.65190"},{"time":1783103820000,"closeTime":1783103879999,"open":"62198.10","high":"62204.90","low":"62177.70","close":"62184.00","volume":"78.863","quoteVolume":"4904591.34080","trades":"2012","takerBuyVolume":"27.307","takerBuyQuoteVolume":"1698159.58080"},{"time":1783103880000,"closeTime":1783103939999,"open":"62184.00","high":"62207.00","low":"62176.70","close":"62200.80","volume":"25.308","quoteVolume":"1573819.19800","trades":"1111","takerBuyVolume":"19.101","takerBuyQuoteVolume":"1187794.95150"},{"time":1783103940000,"closeTime":1783103999999,"open":"62200.80","high":"62200.80","low":"62187.90","close":"62188.00","volume":"27.420","quoteVolume":"1705430.99080","trades":"588","takerBuyVolume":"4.532","takerBuyQuoteVolume":"281877.21080"},{"time":1783104000000,"closeTime":1783104059999,"open":"62187.90","high":"62205.30","low":"62178.00","close":"62205.30","volume":"34.689","quoteVolume":"2157143.34040","trades":"1266","takerBuyVolume":"30.505","takerBuyQuoteVolume":"1896962.40050"},{"time":1783104060000,"closeTime":1783104119999,"open":"62205.30","high":"62217.20","low":"62196.60","close":"62215.70","volume":"47.606","quoteVolume":"2961516.58430","trades":"1164","takerBuyVolume":"23.047","takerBuyQuoteVolume":"1433766.16830"},{"time":1783104120000,"closeTime":1783104179999,"open":"62215.70","high":"62215.70","low":"62173.40","close":"62191.40","volume":"164.507","quoteVolume":"10230350.88970","trades":"1922","takerBuyVolume":"39.715","takerBuyQuoteVolume":"2469721.22600"},{"time":1783104180000,"closeTime":1783104239999,"open":"62191.40","high":"62191.70","low":"62185.30","close":"62191.70","volume":"26.183","quoteVolume":"1628248.70250","trades":"641","takerBuyVolume":"13.498","takerBuyQuoteVolume":"839403.28630"},{"time":1783104240000,"closeTime":1783104299999,"open":"62191.80","high":"62197.40","low":"62191.70","close":"62197.40","volume":"7.011","quoteVolume":"436034.19940","trades":"250","takerBuyVolume":"4.685","takerBuyQuoteVolume":"291369.39190"},{"time":1783104300000,"closeTime":1783104359999,"open":"62197.40","high":"62204.50","low":"62179.80","close":"62186.60","volume":"35.325","quoteVolume":"2197010.01520","trades":"950","takerBuyVolume":"26.024","takerBuyQuoteVolume":"1618509.61780"},{"time":1783104360000,"closeTime":1783104419999,"open":"62186.70","high":"62199.20","low":"62186.60","close":"62199.10","volume":"13.729","quoteVolume":"853876.00850","trades":"525","takerBuyVolume":"8.556","takerBuyQuoteVolume":"532137.16680"},{"time":1783104420000,"closeTime":1783104479999,"open":"62199.20","high":"62199.20","low":"62166.60","close":"62174.90","volume":"32.406","quoteVolume":"2014993.23420","trades":"913","takerBuyVolume":"18.727","takerBuyQuoteVolume":"1164289.80920"},{"time":1783104480000,"closeTime":1783104539999,"open":"62175.00","high":"62188.20","low":"62165.20","close":"62172.80","volume":"61.590","quoteVolume":"3829458.35360","trades":"1501","takerBuyVolume":"41.913","takerBuyQuoteVolume":"2605879.29280"},{"time":1783104540000,"closeTime":1783104599999,"open":"62172.80","high":"62185.00","low":"62172.70","close":"62177.90","volume":"41.678","quoteVolume":"2591473.91940","trades":"930","takerBuyVolume":"34.988","takerBuyQuoteVolume":"2175482.27010"},{"time":1783104600000,"closeTime":1783104659999,"open":"62177.90","high":"62188.80","low":"62172.90","close":"62188.80","volume":"31.239","quoteVolume":"1942356.69120","trades":"897","takerBuyVolume":"22.195","takerBuyQuoteVolume":"1380000.42000"},{"time":1783104660000,"closeTime":1783104719999,"open":"62188.80","high":"62188.80","low":"62175.40","close":"62182.70","volume":"13.987","quoteVolume":"869710.71470","trades":"603","takerBuyVolume":"8.669","takerBuyQuoteVolume":"539025.67820"},{"time":1783104720000,"closeTime":1783104779999,"open":"62182.70","high":"62200.00","low":"62182.60","close":"62198.90","volume":"14.081","quoteVolume":"875704.53550","trades":"774","takerBuyVolume":"9.982","takerBuyQuoteVolume":"620780.39560"},{"time":1783104780000,"closeTime":1783104839999,"open":"62198.90","high":"62198.90","low":"62175.80","close":"62186.30","volume":"32.865","quoteVolume":"2043660.09640","trades":"926","takerBuyVolume":"13.442","takerBuyQuoteVolume":"835841.63920"},{"time":1783104840000,"closeTime":1783104899999,"open":"62186.30","high":"62186.30","low":"62182.60","close":"62182.70","volume":"6.295","quoteVolume":"391452.23320","trades":"336","takerBuyVolume":"2.732","takerBuyQuoteVolume":"169888.06680"},{"time":1783104900000,"closeTime":1783104959999,"open":"62182.70","high":"62196.30","low":"62178.80","close":"62186.60","volume":"14.854","quoteVolume":"923687.04050","trades":"898","takerBuyVolume":"7.954","takerBuyQuoteVolume":"494615.95390"},{"time":1783104960000,"closeTime":1783105019999,"open":"62186.60","high":"62223.70","low":"62179.60","close":"62210.40","volume":"41.348","quoteVolume":"2571914.79870","trades":"1477","takerBuyVolume":"24.713","takerBuyQuoteVolume":"1537271.58500"},{"time":1783105020000,"closeTime":1783105079999,"open":"62210.40","high":"62210.50","low":"62201.20","close":"62202.10","volume":"6.477","quoteVolume":"402888.35590","trades":"420","takerBuyVolume":"2.949","takerBuyQuoteVolume":"183432.48660"},{"time":1783105080000,"closeTime":1783105139999,"open":"62202.20","high":"62210.20","low":"62185.60","close":"62194.70","volume":"92.169","quoteVolume":"5732730.26750","trades":"1386","takerBuyVolume":"15.570","takerBuyQuoteVolume":"968450.39380"},{"time":1783105140000,"closeTime":1783105199999,"open":"62194.70","high":"62194.80","low":"62162.10","close":"62180.20","volume":"101.207","quoteVolume":"6292668.43340","trades":"1367","takerBuyVolume":"15.605","takerBuyQuoteVolume":"970272.19070"},{"time":1783105200000,"closeTime":1783105259999,"open":"62180.30","high":"62184.30","low":"62180.20","close":"62184.30","volume":"21.671","quoteVolume":"1347562.00190","trades":"594","takerBuyVolume":"12.669","takerBuyQuoteVolume":"787789.39430"},{"time":1783105260000,"closeTime":1783105319999,"open":"62184.30","high":"62186.40","low":"62173.70","close":"62178.10","volume":"52.758","quoteVolume":"3280560.12120","trades":"1106","takerBuyVolume":"18.071","takerBuyQuoteVolume":"1123641.49380"},{"time":1783105320000,"closeTime":1783105379999,"open":"62178.10","high":"62193.50","low":"62178.10","close":"62193.40","volume":"76.128","quoteVolume":"4733822.00090","trades":"1136","takerBuyVolume":"68.025","takerBuyQuoteVolume":"4229969.07080"},{"time":1783105380000,"closeTime":1783105439999,"open":"62193.40","high":"62231.70","low":"62193.40","close":"62209.60","volume":"55.665","quoteVolume":"3463522.80150","trades":"1724","takerBuyVolume":"21.680","takerBuyQuoteVolume":"1348750.85240"},{"time":1783105440000,"closeTime":1783105499999,"open":"62209.60","high":"62221.00","low":"62175.00","close":"62179.10","volume":"57.279","quoteVolume":"3562715.47740","trades":"1818","takerBuyVolume":"33.207","takerBuyQuoteVolume":"2065353.50300"},{"time":1783105500000,"closeTime":1783105559999,"open":"62179.00","high":"62179.00","low":"62135.70","close":"62135.80","volume":"48.131","quoteVolume":"2991315.13110","trades":"1398","takerBuyVolume":"11.367","takerBuyQuoteVolume":"706451.83630"},{"time":1783105560000,"closeTime":1783105619999,"open":"62135.80","high":"62161.20","low":"62135.70","close":"62161.10","volume":"28.946","quoteVolume":"1798858.83800","trades":"1148","takerBuyVolume":"18.906","takerBuyQuoteVolume":"1174864.54840"},{"time":1783105620000,"closeTime":1783105679999,"open":"62161.20","high":"62161.20","low":"62120.10","close":"62143.10","volume":"87.994","quoteVolume":"5467314.28520","trades":"2177","takerBuyVolume":"41.145","takerBuyQuoteVolume":"2556250.67400"},{"time":1783105680000,"closeTime":1783105739999,"open":"62143.10","high":"62156.80","low":"62134.40","close":"62137.60","volume":"40.239","quoteVolume":"2500746.94430","trades":"1308","takerBuyVolume":"10.686","takerBuyQuoteVolume":"664075.53340"},{"time":1783105740000,"closeTime":1783105799999,"open":"62137.50","high":"62164.40","low":"62137.50","close":"62164.40","volume":"14.433","quoteVolume":"896998.91540","trades":"960","takerBuyVolume":"10.359","takerBuyQuoteVolume":"643816.86320"},{"time":1783105800000,"closeTime":1783105859999,"open":"62164.40","high":"62172.20","low":"62137.50","close":"62137.60","volume":"26.220","quoteVolume":"1629821.88070","trades":"1201","takerBuyVolume":"9.829","takerBuyQuoteVolume":"610988.53340"},{"time":1783105860000,"closeTime":1783105919999,"open":"62137.60","high":"62140.00","low":"62133.80","close":"62140.00","volume":"21.640","quoteVolume":"1344612.30820","trades":"731","takerBuyVolume":"17.953","takerBuyQuoteVolume":"1115515.25320"},{"time":1783105920000,"closeTime":1783105979999,"open":"62139.90","high":"62150.40","low":"62128.00","close":"62150.00","volume":"69.162","quoteVolume":"4297728.47810","trades":"1234","takerBuyVolume":"59.485","takerBuyQuoteVolume":"3696400.43110"},{"time":1783105980000,"closeTime":1783106039999,"open":"62150.10","high":"62191.20","low":"62150.00","close":"62184.40","volume":"28.330","quoteVolume":"1761288.73170","trades":"1469","takerBuyVolume":"15.839","takerBuyQuoteVolume":"984662.11650"},{"time":1783106040000,"closeTime":1783106099999,"open":"62184.40","high":"62184.50","low":"62156.90","close":"62156.90","volume":"13.797","quoteVolume":"857767.91860","trades":"802","takerBuyVolume":"3.528","takerBuyQuoteVolume":"219329.93080"},{"time":1783106100000,"closeTime":1783106159999,"open":"62157.00","high":"62249.50","low":"62156.90","close":"62249.50","volume":"97.736","quoteVolume":"6080333.88030","trades":"3008","takerBuyVolume":"78.398","takerBuyQuoteVolume":"4877118.52240"},{"time":1783106160000,"closeTime":1783106219999,"open":"62249.50","high":"62277.60","low":"62234.70","close":"62243.10","volume":"150.721","quoteVolume":"9383147.60180","trades":"3973","takerBuyVolume":"97.276","takerBuyQuoteVolume":"6055826.92850"},{"time":1783106220000,"closeTime":1783106279999,"open":"62243.10","high":"62255.30","low":"62228.40","close":"62241.90","volume":"140.426","quoteVolume":"8740922.79960","trades":"2469","takerBuyVolume":"77.775","takerBuyQuoteVolume":"4840824.49890"},{"time":1783106280000,"closeTime":1783106339999,"open":"62242.00","high":"62250.80","low":"62232.40","close":"62236.30","volume":"37.628","quoteVolume":"2342021.11590","trades":"1300","takerBuyVolume":"29.218","takerBuyQuoteVolume":"1818562.86500"},{"time":1783106340000,"closeTime":1783106399999,"open":"62236.30","high":"62242.80","low":"62233.30","close":"62233.30","volume":"12.278","quoteVolume":"764196.73460","trades":"499","takerBuyVolume":"6.164","takerBuyQuoteVolume":"383649.97040"},{"time":1783106400000,"closeTime":1783106459999,"open":"62233.30","high":"62238.60","low":"62209.30","close":"62238.60","volume":"26.535","quoteVolume":"1651035.88660","trades":"1293","takerBuyVolume":"14.078","takerBuyQuoteVolume":"875946.37240"},{"time":1783106460000,"closeTime":1783106519999,"open":"62238.60","high":"62241.40","low":"62209.30","close":"62218.80","volume":"29.675","quoteVolume":"1846577.71110","trades":"1200","takerBuyVolume":"16.765","takerBuyQuoteVolume":"1043243.95390"},{"time":1783106520000,"closeTime":1783106579999,"open":"62218.80","high":"62230.80","low":"62217.40","close":"62226.10","volume":"18.708","quoteVolume":"1164088.71270","trades":"640","takerBuyVolume":"6.827","takerBuyQuoteVolume":"424818.52600"},{"time":1783106580000,"closeTime":1783106639999,"open":"62226.20","high":"62226.20","low":"62206.20","close":"62206.20","volume":"31.976","quoteVolume":"1989353.24050","trades":"868","takerBuyVolume":"6.064","takerBuyQuoteVolume":"377247.06160"},{"time":1783106640000,"closeTime":1783106699999,"open":"62206.20","high":"62228.00","low":"62172.30","close":"62192.40","volume":"142.732","quoteVolume":"8877058.31420","trades":"2501","takerBuyVolume":"48.652","takerBuyQuoteVolume":"3026065.46790"},{"time":1783106700000,"closeTime":1783106759999,"open":"62192.30","high":"62192.40","low":"62153.10","close":"62167.50","volume":"106.642","quoteVolume":"6629678.64990","trades":"1935","takerBuyVolume":"31.720","takerBuyQuoteVolume":"1971692.27240"},{"time":1783106760000,"closeTime":1783106819999,"open":"62167.40","high":"62185.00","low":"62163.10","close":"62185.00","volume":"46.562","quoteVolume":"2894718.03650","trades":"1159","takerBuyVolume":"26.597","takerBuyQuoteVolume":"1653545.43190"},{"time":1783106820000,"closeTime":1783106879999,"open":"62185.00","high":"62207.40","low":"62183.20","close":"62207.30","volume":"12.189","quoteVolume":"758082.56910","trades":"1128","takerBuyVolume":"5.777","takerBuyQuoteVolume":"359295.81060"},{"time":1783106880000,"closeTime":1783106939999,"open":"62207.40","high":"62207.40","low":"62200.00","close":"62200.10","volume":"18.112","quoteVolume":"1126655.08330","trades":"448","takerBuyVolume":"7.300","takerBuyQuoteVolume":"454081.86710"},{"time":1783106940000,"closeTime":1783106999999,"open":"62200.00","high":"62200.10","low":"62195.30","close":"62196.20","volume":"10.692","quoteVolume":"665011.31810","trades":"358","takerBuyVolume":"4.478","takerBuyQuoteVolume":"278511.22810"},{"time":1783107000000,"closeTime":1783107059999,"open":"62196.20","high":"62206.00","low":"62149.90","close":"62154.00","volume":"236.188","quoteVolume":"14685591.24650","trades":"3209","takerBuyVolume":"44.544","takerBuyQuoteVolume":"2769755.38430"},{"time":1783107060000,"closeTime":1783107119999,"open":"62153.90","high":"62161.20","low":"62129.90","close":"62141.60","volume":"117.271","quoteVolume":"7287768.87010","trades":"1791","takerBuyVolume":"52.358","takerBuyQuoteVolume":"3253658.99610"},{"time":1783107120000,"closeTime":1783107179999,"open":"62141.70","high":"62150.00","low":"62141.30","close":"62150.00","volume":"95.112","quoteVolume":"5910811.43360","trades":"956","takerBuyVolume":"82.230","takerBuyQuoteVolume":"5110270.49710"},{"time":1783107180000,"closeTime":1783107239999,"open":"62150.00","high":"62225.80","low":"62149.90","close":"62225.70","volume":"181.422","quoteVolume":"11280588.18760","trades":"2812","takerBuyVolume":"162.829","takerBuyQuoteVolume":"10123879.44420"},{"time":1783107240000,"closeTime":1783107299999,"open":"62225.70","high":"62225.70","low":"62184.70","close":"62184.70","volume":"37.434","quoteVolume":"2328540.33220","trades":"1470","takerBuyVolume":"15.823","takerBuyQuoteVolume":"984327.74760"},{"time":1783107300000,"closeTime":1783107359999,"open":"62184.80","high":"62184.80","low":"62168.40","close":"62175.20","volume":"22.503","quoteVolume":"1399110.05190","trades":"803","takerBuyVolume":"10.772","takerBuyQuoteVolume":"669711.07020"},{"time":1783107360000,"closeTime":1783107419999,"open":"62175.20","high":"62175.20","low":"62160.50","close":"62163.60","volume":"8.385","quoteVolume":"521253.82780","trades":"563","takerBuyVolume":"2.888","takerBuyQuoteVolume":"179528.11900"},{"time":1783107420000,"closeTime":1783107479999,"open":"62163.60","high":"62198.70","low":"62163.50","close":"62185.30","volume":"47.516","quoteVolume":"2954766.25620","trades":"1263","takerBuyVolume":"28.204","takerBuyQuoteVolume":"1753640.70960"},{"time":1783107480000,"closeTime":1783107539999,"open":"62185.20","high":"62292.40","low":"62185.20","close":"62243.40","volume":"155.667","quoteVolume":"9690945.54650","trades":"4769","takerBuyVolume":"108.366","takerBuyQuoteVolume":"6745850.38250"},{"time":1783107540000,"closeTime":1783107599999,"open":"62243.30","high":"62267.40","low":"62232.50","close":"62238.80","volume":"114.218","quoteVolume":"7110094.78240","trades":"2909","takerBuyVolume":"87.483","takerBuyQuoteVolume":"5445794.81770"},{"time":1783107600000,"closeTime":1783107659999,"open":"62238.80","high":"62243.10","low":"62226.00","close":"62240.40","volume":"26.895","quoteVolume":"1673834.94740","trades":"1021","takerBuyVolume":"17.457","takerBuyQuoteVolume":"1086442.31660"},{"time":1783107660000,"closeTime":1783107719999,"open":"62240.30","high":"62248.10","low":"62215.10","close":"62244.40","volume":"93.565","quoteVolume":"5822699.57280","trades":"1890","takerBuyVolume":"54.449","takerBuyQuoteVolume":"3388706.43990"},{"time":1783107720000,"closeTime":1783107779999,"open":"62244.40","high":"62244.50","low":"62219.70","close":"62231.10","volume":"23.534","quoteVolume":"1464610.01420","trades":"1052","takerBuyVolume":"9.888","takerBuyQuoteVolume":"615355.00170"},{"time":1783107780000,"closeTime":1783107839999,"open":"62231.10","high":"62242.60","low":"62223.80","close":"62223.90","volume":"15.796","quoteVolume":"983058.86520","trades":"699","takerBuyVolume":"10.120","takerBuyQuoteVolume":"629819.55490"},{"time":1783107840000,"closeTime":1783107899999,"open":"62223.80","high":"62223.80","low":"62203.00","close":"62203.10","volume":"29.943","quoteVolume":"1862801.52090","trades":"1003","takerBuyVolume":"9.651","takerBuyQuoteVolume":"600383.53360"},{"time":1783107900000,"closeTime":1783107959999,"open":"62203.20","high":"62203.20","low":"62172.30","close":"62193.00","volume":"45.768","quoteVolume":"2845894.35090","trades":"1483","takerBuyVolume":"22.590","takerBuyQuoteVolume":"1404592.17090"},{"time":1783107960000,"closeTime":1783108019999,"open":"62192.90","high":"62193.00","low":"62181.30","close":"62181.30","volume":"11.737","quoteVolume":"729892.65370","trades":"489","takerBuyVolume":"2.410","takerBuyQuoteVolume":"149858.96370"},{"time":1783108020000,"closeTime":1783108079999,"open":"62181.40","high":"62186.90","low":"62178.00","close":"62178.00","volume":"26.050","quoteVolume":"1619829.58540","trades":"520","takerBuyVolume":"8.744","takerBuyQuoteVolume":"543716.51000"},{"time":1783108080000,"closeTime":1783108139999,"open":"62178.00","high":"62203.90","low":"62161.70","close":"62203.80","volume":"103.724","quoteVolume":"6449626.97450","trades":"1861","takerBuyVolume":"86.235","takerBuyQuoteVolume":"5362292.43630"},{"time":1783108140000,"closeTime":1783108199999,"open":"62203.90","high":"62221.80","low":"62203.80","close":"62216.00","volume":"21.701","quoteVolume":"1350114.52550","trades":"639","takerBuyVolume":"13.486","takerBuyQuoteVolume":"838993.34390"},{"time":1783108200000,"closeTime":1783108259999,"open":"62216.00","high":"62231.50","low":"62213.00","close":"62220.10","volume":"93.031","quoteVolume":"5788337.78220","trades":"1513","takerBuyVolume":"66.643","takerBuyQuoteVolume":"4146424.79040"},{"time":1783108260000,"closeTime":1783108319999,"open":"62220.00","high":"62231.70","low":"62210.20","close":"62231.60","volume":"39.183","quoteVolume":"2437902.26350","trades":"847","takerBuyVolume":"26.724","takerBuyQuoteVolume":"1662739.77140"},{"time":1783108320000,"closeTime":1783108379999,"open":"62231.60","high":"62231.70","low":"62217.60","close":"62224.70","volume":"15.438","quoteVolume":"960605.49880","trades":"600","takerBuyVolume":"7.087","takerBuyQuoteVolume":"440956.47450"},{"time":1783108380000,"closeTime":1783108439999,"open":"62224.80","high":"62229.90","low":"62205.20","close":"62214.60","volume":"53.447","quoteVolume":"3325325.91050","trades":"1107","takerBuyVolume":"21.552","takerBuyQuoteVolume":"1340868.65820"},{"time":1783108440000,"closeTime":1783108499999,"open":"62214.60","high":"62218.60","low":"62205.30","close":"62207.20","volume":"135.472","quoteVolume":"8427561.05040","trades":"1018","takerBuyVolume":"17.235","takerBuyQuoteVolume":"1072155.19680"},{"time":1783108500000,"closeTime":1783108559999,"open":"62207.10","high":"62207.20","low":"62200.00","close":"62200.00","volume":"132.320","quoteVolume":"8230758.57410","trades":"530","takerBuyVolume":"11.116","takerBuyQuoteVolume":"691458.30410"},{"time":1783108560000,"closeTime":1783108619999,"open":"62200.00","high":"62202.10","low":"62177.20","close":"62187.80","volume":"51.271","quoteVolume":"3188743.24800","trades":"1055","takerBuyVolume":"16.491","takerBuyQuoteVolume":"1025568.60560"},{"time":1783108620000,"closeTime":1783108679999,"open":"62187.80","high":"62211.50","low":"62187.80","close":"62193.10","volume":"91.238","quoteVolume":"5674940.92560","trades":"1410","takerBuyVolume":"16.292","takerBuyQuoteVolume":"1013276.00570"},{"time":1783108680000,"closeTime":1783108739999,"open":"62193.10","high":"62193.10","low":"62163.70","close":"62163.80","volume":"108.612","quoteVolume":"6753760.55630","trades":"1259","takerBuyVolume":"34.620","takerBuyQuoteVolume":"2152607.56720"},{"time":1783108740000,"closeTime":1783108799999,"open":"62163.70","high":"62200.00","low":"62163.70","close":"62178.40","volume":"96.429","quoteVolume":"5996683.49380","trades":"1407","takerBuyVolume":"36.598","takerBuyQuoteVolume":"2275708.42120"},{"time":1783108800000,"closeTime":1783108859999,"open":"62178.40","high":"62198.30","low":"62171.90","close":"62182.10","volume":"196.328","quoteVolume":"12208439.08290","trades":"2288","takerBuyVolume":"77.826","takerBuyQuoteVolume":"4839372.61350"},{"time":1783108860000,"closeTime":1783108919999,"open":"62182.20","high":"62184.60","low":"62160.90","close":"62166.70","volume":"326.236","quoteVolume":"20281701.69200","trades":"3178","takerBuyVolume":"109.854","takerBuyQuoteVolume":"6829218.04330"},{"time":1783108920000,"closeTime":1783108979999,"open":"62166.80","high":"62166.80","low":"62160.00","close":"62160.10","volume":"57.746","quoteVolume":"3589560.29110","trades":"703","takerBuyVolume":"25.665","takerBuyQuoteVolume":"1595346.17320"},{"time":1783108980000,"closeTime":1783109039999,"open":"62160.10","high":"62171.60","low":"62151.20","close":"62168.10","volume":"191.334","quoteVolume":"11893480.94930","trades":"1251","takerBuyVolume":"119.250","takerBuyQuoteVolume":"7412588.06900"},{"time":1783109040000,"closeTime":1783109099999,"open":"62168.10","high":"62184.30","low":"62161.10","close":"62184.30","volume":"39.494","quoteVolume":"2455338.84720","trades":"1007","takerBuyVolume":"19.122","takerBuyQuoteVolume":"1188833.39370"},{"time":1783109100000,"closeTime":1783109159999,"open":"62184.30","high":"62191.20","low":"62170.30","close":"62191.20","volume":"32.882","quoteVolume":"2044609.89250","trades":"918","takerBuyVolume":"9.122","takerBuyQuoteVolume":"567192.76500"},{"time":1783109160000,"closeTime":1783109219999,"open":"62191.20","high":"62476.00","low":"62191.10","close":"62444.30","volume":"2612.915","quoteVolume":"163017973.21360","trades":"18461","takerBuyVolume":"1919.217","takerBuyQuoteVolume":"119718385.35810"},{"time":1783109220000,"closeTime":1783109279999,"open":"62444.20","high":"62476.70","low":"62414.50","close":"62430.90","volume":"411.848","quoteVolume":"25716078.35480","trades":"6704","takerBuyVolume":"209.092","takerBuyQuoteVolume":"13056212.05490"},{"time":1783109280000,"closeTime":1783109339999,"open":"62430.90","high":"62430.90","low":"62373.40","close":"62397.80","volume":"252.819","quoteVolume":"15772302.70000","trades":"3211","takerBuyVolume":"78.288","takerBuyQuoteVolume":"4884289.30360"},{"time":1783109340000,"closeTime":1783109399999,"open":"62397.70","high":"62397.80","low":"62355.00","close":"62379.80","volume":"506.569","quoteVolume":"31592491.48470","trades":"2569","takerBuyVolume":"45.566","takerBuyQuoteVolume":"2841741.51810"},{"time":1783109400000,"closeTime":1783109459999,"open":"62379.70","high":"62397.10","low":"62379.70","close":"62397.10","volume":"55.515","quoteVolume":"3463635.03570","trades":"1287","takerBuyVolume":"23.510","takerBuyQuoteVolume":"1466786.32480"},{"time":1783109460000,"closeTime":1783109519999,"open":"62397.10","high":"62397.10","low":"62356.20","close":"62366.20","volume":"76.633","quoteVolume":"4780357.81530","trades":"1602","takerBuyVolume":"21.728","takerBuyQuoteVolume":"1355155.77810"},{"time":1783109520000,"closeTime":1783109579999,"open":"62366.10","high":"62366.20","low":"62353.30","close":"62353.40","volume":"51.024","quoteVolume":"3181726.26370","trades":"1096","takerBuyVolume":"17.248","takerBuyQuoteVolume":"1075517.48810"},{"time":1783109580000,"closeTime":1783109639999,"open":"62353.40","high":"62367.30","low":"62349.50","close":"62356.20","volume":"54.500","quoteVolume":"3398604.41360","trades":"1193","takerBuyVolume":"22.826","takerBuyQuoteVolume":"1423429.36880"},{"time":1783109640000,"closeTime":1783109699999,"open":"62356.10","high":"62422.40","low":"62354.20","close":"62405.30","volume":"318.735","quoteVolume":"19884267.43560","trades":"4253","takerBuyVolume":"250.596","takerBuyQuoteVolume":"15632313.43570"},{"time":1783109700000,"closeTime":1783109759999,"open":"62405.40","high":"62424.60","low":"62383.60","close":"62393.90","volume":"162.045","quoteVolume":"10112041.67510","trades":"2402","takerBuyVolume":"47.639","takerBuyQuoteVolume":"2972889.94340"},{"time":1783109760000,"closeTime":1783109819999,"open":"62393.90","high":"62411.00","low":"62367.10","close":"62410.90","volume":"158.049","quoteVolume":"9860710.21430","trades":"2738","takerBuyVolume":"109.345","takerBuyQuoteVolume":"6822026.91680"},{"time":1783109820000,"closeTime":1783109879999,"open":"62410.90","high":"62411.00","low":"62402.60","close":"62402.60","volume":"35.216","quoteVolume":"2197716.57080","trades":"857","takerBuyVolume":"8.976","takerBuyQuoteVolume":"560159.20770"},{"time":1783109880000,"closeTime":1783109939999,"open":"62402.60","high":"62455.60","low":"62387.90","close":"62442.30","volume":"179.164","quoteVolume":"11183687.65080","trades":"3655","takerBuyVolume":"124.011","takerBuyQuoteVolume":"7740878.96670"},{"time":1783109940000,"closeTime":1783109999999,"open":"62442.40","high":"62684.30","low":"62434.80","close":"62600.00","volume":"4073.611","quoteVolume":"254906044.05920","trades":"29844","takerBuyVolume":"2440.821","takerBuyQuoteVolume":"152713909.06610"},{"time":1783110000000,"closeTime":1783110059999,"open":"62600.00","high":"62643.90","low":"62578.70","close":"62634.50","volume":"976.483","quoteVolume":"61132948.37310","trades":"9860","takerBuyVolume":"445.430","takerBuyQuoteVolume":"27887030.37470"},{"time":1783110060000,"closeTime":1783110119999,"open":"62634.50","high":"62634.50","low":"62571.40","close":"62572.70","volume":"294.417","quoteVolume":"18431259.71020","trades":"4465","takerBuyVolume":"120.045","takerBuyQuoteVolume":"7515262.38490"},{"time":1783110120000,"closeTime":1783110179999,"open":"62572.70","high":"62627.60","low":"62572.70","close":"62613.50","volume":"236.113","quoteVolume":"14781130.28160","trades":"4068","takerBuyVolume":"188.110","takerBuyQuoteVolume":"11775406.52590"},{"time":1783110180000,"closeTime":1783110239999,"open":"62613.50","high":"62613.60","low":"62530.90","close":"62537.60","volume":"197.937","quoteVolume":"12383999.83890","trades":"3669","takerBuyVolume":"56.199","takerBuyQuoteVolume":"3516358.06430"},{"time":1783110240000,"closeTime":1783110299999,"open":"62537.50","high":"62609.30","low":"62512.20","close":"62600.10","volume":"397.457","quoteVolume":"24868912.36340","trades":"4146","takerBuyVolume":"303.350","takerBuyQuoteVolume":"18979741.73150"},{"time":1783110300000,"closeTime":1783110359999,"open":"62600.00","high":"62647.80","low":"62591.70","close":"62622.90","volume":"298.942","quoteVolume":"18718944.60700","trades":"4378","takerBuyVolume":"144.981","takerBuyQuoteVolume":"9078824.54240"},{"time":1783110360000,"closeTime":1783110419999,"open":"62622.90","high":"62673.00","low":"62614.50","close":"62647.70","volume":"180.964","quoteVolume":"11335700.73520","trades":"4349","takerBuyVolume":"118.570","takerBuyQuoteVolume":"7427121.07520"},{"time":1783110420000,"closeTime":1783110479999,"open":"62647.70","high":"62664.00","low":"62614.70","close":"62614.70","volume":"127.008","quoteVolume":"7954601.47880","trades":"2705","takerBuyVolume":"66.817","takerBuyQuoteVolume":"4184979.70100"},{"time":1783110480000,"closeTime":1783110539999,"open":"62614.70","high":"62620.00","low":"62590.00","close":"62590.10","volume":"89.320","quoteVolume":"5592211.26250","trades":"1881","takerBuyVolume":"38.994","takerBuyQuoteVolume":"2441540.21620"},{"time":1783110540000,"closeTime":1783110599999,"open":"62590.10","high":"62608.50","low":"62580.00","close":"62600.00","volume":"159.031","quoteVolume":"9954579.31860","trades":"1988","takerBuyVolume":"106.490","takerBuyQuoteVolume":"6665441.11860"},{"time":1783110600000,"closeTime":1783110659999,"open":"62600.00","high":"62606.00","low":"62590.00","close":"62594.70","volume":"99.388","quoteVolume":"6221393.83430","trades":"1898","takerBuyVolume":"52.633","takerBuyQuoteVolume":"3294644.35390"},{"time":1783110660000,"closeTime":1783110719999,"open":"62594.70","high":"62611.40","low":"62580.00","close":"62605.80","volume":"237.214","quoteVolume":"14847619.68090","trades":"2905","takerBuyVolume":"111.973","takerBuyQuoteVolume":"7008477.15130"},{"time":1783110720000,"closeTime":1783110779999,"open":"62605.90","high":"62657.80","low":"62603.40","close":"62634.90","volume":"123.662","quoteVolume":"7745977.37890","trades":"3265","takerBuyVolume":"97.304","takerBuyQuoteVolume":"6095004.34750"},{"time":1783110780000,"closeTime":1783110839999,"open":"62634.90","high":"62634.90","low":"62580.20","close":"62580.50","volume":"137.179","quoteVolume":"8587257.98600","trades":"2701","takerBuyVolume":"33.701","takerBuyQuoteVolume":"2109523.00670"},{"time":1783110840000,"closeTime":1783110899999,"open":"62580.50","high":"62673.90","low":"62580.00","close":"62666.10","volume":"164.329","quoteVolume":"10287983.84440","trades":"2868","takerBuyVolume":"124.634","takerBuyQuoteVolume":"7803008.66500"},{"time":1783110900000,"closeTime":1783110959999,"open":"62666.20","high":"62720.00","low":"62634.60","close":"62698.10","volume":"813.379","quoteVolume":"50989632.63220","trades":"11166","takerBuyVolume":"530.051","takerBuyQuoteVolume":"33227347.22400"},{"time":1783110960000,"closeTime":1783111019999,"open":"62698.00","high":"62898.00","low":"62698.00","close":"62800.00","volume":"3632.971","quoteVolume":"228222343.05560","trades":"38080","takerBuyVolume":"2435.914","takerBuyQuoteVolume":"153017751.56060"},{"time":1783111020000,"closeTime":1783111079999,"open":"62800.00","high":"62800.00","low":"62709.90","close":"62715.20","volume":"365.771","quoteVolume":"22956183.66490","trades":"5824","takerBuyVolume":"176.145","takerBuyQuoteVolume":"11056847.43940"},{"time":1783111080000,"closeTime":1783111139999,"open":"62715.10","high":"62723.50","low":"62696.30","close":"62707.00","volume":"161.703","quoteVolume":"10140282.30130","trades":"3808","takerBuyVolume":"83.713","takerBuyQuoteVolume":"5249468.55210"},{"time":1783111140000,"closeTime":1783111199999,"open":"62707.00","high":"62710.00","low":"62663.00","close":"62663.00","volume":"122.124","quoteVolume":"7655410.25530","trades":"3620","takerBuyVolume":"63.267","takerBuyQuoteVolume":"3965916.08430"},{"time":1783111200000,"closeTime":1783111259999,"open":"62663.00","high":"62663.00","low":"62598.60","close":"62606.50","volume":"259.209","quoteVolume":"16230746.64340","trades":"4615","takerBuyVolume":"85.127","takerBuyQuoteVolume":"5330326.00710"},{"time":1783111260000,"closeTime":1783111319999,"open":"62606.40","high":"62634.00","low":"62606.40","close":"62628.60","volume":"73.036","quoteVolume":"4573998.85080","trades":"1883","takerBuyVolume":"38.658","takerBuyQuoteVolume":"2420983.19070"},{"time":1783111320000,"closeTime":1783111379999,"open":"62628.70","high":"62678.60","low":"62620.00","close":"62676.00","volume":"102.329","quoteVolume":"6410883.04710","trades":"2811","takerBuyVolume":"65.890","takerBuyQuoteVolume":"4128151.14730"},{"time":1783111380000,"closeTime":1783111439999,"open":"62676.00","high":"62716.30","low":"62671.80","close":"62696.50","volume":"114.186","quoteVolume":"7158312.91440","trades":"3123","takerBuyVolume":"66.946","takerBuyQuoteVolume":"4196854.44180"},{"time":1783111440000,"closeTime":1783111499999,"open":"62696.50","high":"62700.00","low":"62684.60","close":"62685.00","volume":"61.324","quoteVolume":"3844396.23180","trades":"1566","takerBuyVolume":"29.763","takerBuyQuoteVolume":"1865833.87340"},{"time":1783111500000,"closeTime":1783111559999,"open":"62685.00","high":"62797.30","low":"62661.40","close":"62787.00","volume":"183.274","quoteVolume":"11496004.45730","trades":"4416","takerBuyVolume":"125.764","takerBuyQuoteVolume":"7889185.70760"},{"time":1783111560000,"closeTime":1783111619999,"open":"62787.00","high":"62787.10","low":"62701.60","close":"62717.50","volume":"204.127","quoteVolume":"12805354.53550","trades":"4553","takerBuyVolume":"107.390","takerBuyQuoteVolume":"6736483.73050"},{"time":1783111620000,"closeTime":1783111679999,"open":"62717.40","high":"62767.20","low":"62700.30","close":"62759.90","volume":"165.436","quoteVolume":"10379006.18880","trades":"3521","takerBuyVolume":"103.863","takerBuyQuoteVolume":"6515665.69120"},{"time":1783111680000,"closeTime":1783111739999,"open":"62759.90","high":"62817.50","low":"62754.70","close":"62803.30","volume":"239.836","quoteVolume":"15060848.61530","trades":"5329","takerBuyVolume":"169.043","takerBuyQuoteVolume":"10615080.20440"},{"time":1783111740000,"closeTime":1783111799999,"open":"62803.30","high":"62847.20","low":"62793.00","close":"62793.00","volume":"156.324","quoteVolume":"9820514.66780","trades":"3851","takerBuyVolume":"75.073","takerBuyQuoteVolume":"4716582.83580"},{"time":1783111800000,"closeTime":1783111859999,"open":"62793.00","high":"62793.10","low":"62751.10","close":"62759.90","volume":"109.655","quoteVolume":"6883396.35930","trades":"3362","takerBuyVolume":"42.867","takerBuyQuoteVolume":"2690659.46650"},{"time":1783111860000,"closeTime":1783111919999,"open":"62759.80","high":"62785.50","low":"62753.60","close":"62779.30","volume":"46.001","quoteVolume":"2887596.13410","trades":"1561","takerBuyVolume":"23.942","takerBuyQuoteVolume":"1502840.44000"},{"time":1783111920000,"closeTime":1783111979999,"open":"62779.20","high":"62794.40","low":"62773.00","close":"62779.90","volume":"41.108","quoteVolume":"2580773.77560","trades":"1285","takerBuyVolume":"19.791","takerBuyQuoteVolume":"1242452.66220"},{"time":1783111980000,"closeTime":1783112039999,"open":"62779.90","high":"62794.20","low":"62760.60","close":"62792.90","volume":"65.112","quoteVolume":"4087712.33310","trades":"2035","takerBuyVolume":"34.866","takerBuyQuoteVolume":"2188833.66340"},{"time":1783112040000,"closeTime":1783112099999,"open":"62792.90","high":"62809.90","low":"62771.60","close":"62787.20","volume":"210.829","quoteVolume":"13238577.90060","trades":"3317","takerBuyVolume":"74.396","takerBuyQuoteVolume":"4671753.54990"},{"time":1783112100000,"closeTime":1783112159999,"open":"62787.30","high":"62787.30","low":"62746.90","close":"62779.80","volume":"75.353","quoteVolume":"4729461.00400","trades":"2320","takerBuyVolume":"30.005","takerBuyQuoteVolume":"1883203.79220"},{"time":1783112160000,"closeTime":1783112219999,"open":"62779.80","high":"62779.90","low":"62720.00","close":"62720.00","volume":"64.439","quoteVolume":"4043563.25060","trades":"1530","takerBuyVolume":"12.222","takerBuyQuoteVolume":"766988.82980"},{"time":1783112220000,"closeTime":1783112279999,"open":"62720.10","high":"62742.00","low":"62692.20","close":"62692.30","volume":"167.323","quoteVolume":"10492489.02840","trades":"2558","takerBuyVolume":"44.503","takerBuyQuoteVolume":"2790865.97940"},{"time":1783112280000,"closeTime":1783112339999,"open":"62692.20","high":"62719.20","low":"62690.00","close":"62715.20","volume":"105.447","quoteVolume":"6611801.91600","trades":"2516","takerBuyVolume":"52.054","takerBuyQuoteVolume":"3263806.89480"},{"time":1783112340000,"closeTime":1783112399999,"open":"62715.30","high":"62772.00","low":"62715.30","close":"62759.30","volume":"79.737","quoteVolume":"5003779.71810","trades":"2257","takerBuyVolume":"37.936","takerBuyQuoteVolume":"2380464.11540"},{"time":1783112400000,"closeTime":1783112459999,"open":"62759.30","high":"62777.00","low":"62748.30","close":"62750.60","volume":"136.457","quoteVolume":"8564128.61580","trades":"2549","takerBuyVolume":"35.796","takerBuyQuoteVolume":"2246709.37810"},{"time":1783112460000,"closeTime":1783112519999,"open":"62750.70","high":"62803.60","low":"62750.60","close":"62796.30","volume":"56.949","quoteVolume":"3575416.67350","trades":"2091","takerBuyVolume":"41.033","takerBuyQuoteVolume":"2576128.17890"},{"time":1783112520000,"closeTime":1783112579999,"open":"62796.20","high":"62818.20","low":"62718.40","close":"62746.20","volume":"94.815","quoteVolume":"5951034.04930","trades":"3495","takerBuyVolume":"38.751","takerBuyQuoteVolume":"2431985.38600"},{"time":1783112580000,"closeTime":1783112639999,"open":"62746.20","high":"62802.50","low":"62742.20","close":"62802.30","volume":"160.826","quoteVolume":"10098134.77970","trades":"3902","takerBuyVolume":"90.691","takerBuyQuoteVolume":"5694043.83940"},{"time":1783112640000,"closeTime":1783112699999,"open":"62802.40","high":"62808.50","low":"62768.80","close":"62781.00","volume":"83.402","quoteVolume":"5236332.18110","trades":"2742","takerBuyVolume":"42.088","takerBuyQuoteVolume":"2642474.66900"},{"time":1783112700000,"closeTime":1783112759999,"open":"62781.00","high":"62787.60","low":"62700.10","close":"62700.10","volume":"96.779","quoteVolume":"6073311.44680","trades":"2971","takerBuyVolume":"28.870","takerBuyQuoteVolume":"1812073.45520"},{"time":1783112760000,"closeTime":1783112819999,"open":"62700.10","high":"62748.50","low":"62700.10","close":"62748.40","volume":"68.776","quoteVolume":"4313981.06700","trades":"1992","takerBuyVolume":"31.011","takerBuyQuoteVolume":"1945137.95560"},{"time":1783112820000,"closeTime":1783112879999,"open":"62748.50","high":"62764.90","low":"62739.90","close":"62758.60","volume":"68.022","quoteVolume":"4268512.25400","trades":"2198","takerBuyVolume":"40.418","takerBuyQuoteVolume":"2536302.89900"},{"time":1783112880000,"closeTime":1783112939999,"open":"62758.60","high":"62773.00","low":"62738.20","close":"62738.20","volume":"198.923","quoteVolume":"12484848.93710","trades":"2221","takerBuyVolume":"167.458","takerBuyQuoteVolume":"10510257.23660"},{"time":1783112940000,"closeTime":1783112999999,"open":"62738.20","high":"62759.10","low":"62726.70","close":"62759.00","volume":"45.236","quoteVolume":"2838161.49860","trades":"1665","takerBuyVolume":"18.364","takerBuyQuoteVolume":"1152140.37470"},{"time":1783113000000,"closeTime":1783113059999,"open":"62758.90","high":"62769.90","low":"62739.40","close":"62762.20","volume":"80.751","quoteVolume":"5067574.97670","trades":"1414","takerBuyVolume":"15.953","takerBuyQuoteVolume":"1001160.21980"},{"time":1783113060000,"closeTime":1783113119999,"open":"62762.30","high":"62807.30","low":"62747.90","close":"62807.30","volume":"325.839","quoteVolume":"20454265.83350","trades":"2813","takerBuyVolume":"207.695","takerBuyQuoteVolume":"13038362.50720"},{"time":1783113120000,"closeTime":1783113179999,"open":"62807.30","high":"62869.50","low":"62807.20","close":"62868.60","volume":"315.079","quoteVolume":"19801101.47020","trades":"3294","takerBuyVolume":"217.091","takerBuyQuoteVolume":"13642692.21790"},{"time":1783113180000,"closeTime":1783113239999,"open":"62868.60","high":"62957.20","low":"62806.00","close":"62806.00","volume":"776.347","quoteVolume":"48833760.88570","trades":"10734","takerBuyVolume":"486.840","takerBuyQuoteVolume":"30626826.04210"},{"time":1783113240000,"closeTime":1783113299999,"open":"62806.10","high":"62810.40","low":"62716.20","close":"62730.60","volume":"348.929","quoteVolume":"21895481.13750","trades":"4076","takerBuyVolume":"42.608","takerBuyQuoteVolume":"2673766.36540"},{"time":1783113300000,"closeTime":1783113359999,"open":"62730.60","high":"62780.00","low":"62730.60","close":"62748.80","volume":"75.684","quoteVolume":"4749741.23170","trades":"1941","takerBuyVolume":"35.633","takerBuyQuoteVolume":"2236087.37930"},{"time":1783113360000,"closeTime":1783113419999,"open":"62748.70","high":"62748.70","low":"62666.30","close":"62675.30","volume":"186.524","quoteVolume":"11693499.27180","trades":"3668","takerBuyVolume":"54.349","takerBuyQuoteVolume":"3406765.03230"},{"time":1783113420000,"closeTime":1783113479999,"open":"62675.20","high":"62686.30","low":"62640.00","close":"62643.70","volume":"218.714","quoteVolume":"13703901.13110","trades":"3761","takerBuyVolume":"74.498","takerBuyQuoteVolume":"4667560.35440"},{"time":1783113480000,"closeTime":1783113539999,"open":"62643.60","high":"62643.70","low":"62613.00","close":"62634.80","volume":"123.125","quoteVolume":"7710654.16890","trades":"2269","takerBuyVolume":"54.713","takerBuyQuoteVolume":"3426297.03100"},{"time":1783113540000,"closeTime":1783113599999,"open":"62634.80","high":"62647.70","low":"62598.50","close":"62611.90","volume":"144.029","quoteVolume":"9017807.26200","trades":"2400","takerBuyVolume":"68.703","takerBuyQuoteVolume":"4301447.01300"},{"time":1783113600000,"closeTime":1783113659999,"open":"62611.90","high":"62649.00","low":"62611.90","close":"62632.80","volume":"114.396","quoteVolume":"7164966.74540","trades":"1910","takerBuyVolume":"48.385","takerBuyQuoteVolume":"3030421.77490"},{"time":1783113660000,"closeTime":1783113719999,"open":"62632.80","high":"62664.20","low":"62632.70","close":"62664.10","volume":"43.820","quoteVolume":"2745105.11020","trades":"1115","takerBuyVolume":"19.488","takerBuyQuoteVolume":"1220847.22890"},{"time":1783113720000,"closeTime":1783113779999,"open":"62664.10","high":"62687.00","low":"62661.10","close":"62661.20","volume":"91.447","quoteVolume":"5731230.19430","trades":"1956","takerBuyVolume":"41.806","takerBuyQuoteVolume":"2620156.44800"},{"time":1783113780000,"closeTime":1783113839999,"open":"62661.10","high":"62661.20","low":"62633.10","close":"62633.90","volume":"51.661","quoteVolume":"3236412.88790","trades":"911","takerBuyVolume":"13.850","takerBuyQuoteVolume":"867559.33820"},{"time":1783113840000,"closeTime":1783113899999,"open":"62633.90","high":"62642.40","low":"62633.00","close":"62633.00","volume":"31.322","quoteVolume":"1961931.24460","trades":"713","takerBuyVolume":"12.723","takerBuyQuoteVolume":"796958.33200"},{"time":1783113900000,"closeTime":1783113959999,"open":"62633.00","high":"62664.00","low":"62616.40","close":"62629.60","volume":"221.134","quoteVolume":"13852836.00610","trades":"2187","takerBuyVolume":"162.982","takerBuyQuoteVolume":"10210264.90690"},{"time":1783113960000,"closeTime":1783114019999,"open":"62629.60","high":"62650.00","low":"62629.50","close":"62629.90","volume":"25.853","quoteVolume":"1619433.12290","trades":"857","takerBuyVolume":"8.758","takerBuyQuoteVolume":"548584.02820"},{"time":1783114020000,"closeTime":1783114079999,"open":"62629.90","high":"62629.90","low":"62611.20","close":"62620.90","volume":"68.933","quoteVolume":"4316439.10700","trades":"1168","takerBuyVolume":"32.017","takerBuyQuoteVolume":"2004766.18140"},{"time":1783114080000,"closeTime":1783114139999,"open":"62620.90","high":"62629.70","low":"62620.80","close":"62620.80","volume":"25.549","quoteVolume":"1600046.36160","trades":"686","takerBuyVolume":"12.605","takerBuyQuoteVolume":"789416.49730"},{"time":1783114140000,"closeTime":1783114199999,"open":"62620.90","high":"62620.90","low":"62593.10","close":"62608.40","volume":"123.567","quoteVolume":"7736035.40830","trades":"1939","takerBuyVolume":"51.710","takerBuyQuoteVolume":"3237254.08500"},{"time":1783114200000,"closeTime":1783114259999,"open":"62608.40","high":"62608.40","low":"62565.40","close":"62606.00","volume":"118.309","quoteVolume":"7404090.74550","trades":"3360","takerBuyVolume":"63.084","takerBuyQuoteVolume":"3948095.28480"},{"time":1783114260000,"closeTime":1783114319999,"open":"62606.00","high":"62617.70","low":"62570.30","close":"62571.20","volume":"73.972","quoteVolume":"4629660.95910","trades":"2051","takerBuyVolume":"23.348","takerBuyQuoteVolume":"1461300.75030"},{"time":1783114320000,"closeTime":1783114379999,"open":"62571.20","high":"62581.20","low":"62530.70","close":"62533.40","volume":"146.047","quoteVolume":"9134946.22250","trades":"2876","takerBuyVolume":"38.571","takerBuyQuoteVolume":"2412548.59070"},{"time":1783114380000,"closeTime":1783114439999,"open":"62533.40","high":"62548.90","low":"62518.50","close":"62527.80","volume":"107.531","quoteVolume":"6723754.59360","trades":"1766","takerBuyVolume":"58.240","takerBuyQuoteVolume":"3641738.67600"},{"time":1783114440000,"closeTime":1783114499999,"open":"62527.80","high":"62537.10","low":"62527.70","close":"62533.10","volume":"44.602","quoteVolume":"2789080.04820","trades":"947","takerBuyVolume":"30.370","takerBuyQuoteVolume":"1899111.49960"},{"time":1783114500000,"closeTime":1783114559999,"open":"62533.10","high":"62588.70","low":"62510.90","close":"62567.60","volume":"213.109","quoteVolume":"13328966.28880","trades":"3239","takerBuyVolume":"151.391","takerBuyQuoteVolume":"9469933.15770"},{"time":1783114560000,"closeTime":1783114619999,"open":"62567.50","high":"62567.60","low":"62560.20","close":"62560.20","volume":"31.349","quoteVolume":"1961256.18710","trades":"538","takerBuyVolume":"4.505","takerBuyQuoteVolume":"281840.65920"},{"time":1783114620000,"closeTime":1783114679999,"open":"62560.30","high":"62579.30","low":"62552.10","close":"62563.10","volume":"98.267","quoteVolume":"6148331.60360","trades":"1376","takerBuyVolume":"72.123","takerBuyQuoteVolume":"4512469.65750"},{"time":1783114680000,"closeTime":1783114739999,"open":"62563.10","high":"62563.20","low":"62533.30","close":"62544.80","volume":"70.944","quoteVolume":"4437161.27600","trades":"1410","takerBuyVolume":"28.533","takerBuyQuoteVolume":"1784449.13590"},{"time":1783114740000,"closeTime":1783114799999,"open":"62544.90","high":"62544.90","low":"62512.60","close":"62524.10","volume":"55.470","quoteVolume":"3468193.37880","trades":"874","takerBuyVolume":"15.306","takerBuyQuoteVolume":"956950.48490"},{"time":1783114800000,"closeTime":1783114859999,"open":"62524.20","high":"62530.50","low":"62488.80","close":"62517.00","volume":"118.751","quoteVolume":"7422376.11120","trades":"2303","takerBuyVolume":"59.628","takerBuyQuoteVolume":"3726942.24590"},{"time":1783114860000,"closeTime":1783114919999,"open":"62516.90","high":"62562.00","low":"62516.90","close":"62542.40","volume":"171.344","quoteVolume":"10716252.65240","trades":"2299","takerBuyVolume":"137.888","takerBuyQuoteVolume":"8623508.89470"},{"time":1783114920000,"closeTime":1783114979999,"open":"62542.30","high":"62543.70","low":"62518.50","close":"62543.60","volume":"29.190","quoteVolume":"1825163.43470","trades":"1097","takerBuyVolume":"17.850","takerBuyQuoteVolume":"1116131.74700"},{"time":1783114980000,"closeTime":1783115039999,"open":"62543.60","high":"62593.00","low":"62543.60","close":"62584.50","volume":"119.422","quoteVolume":"7471937.27490","trades":"3417","takerBuyVolume":"86.407","takerBuyQuoteVolume":"5406051.70400"},{"time":1783115040000,"closeTime":1783115099999,"open":"62584.60","high":"62616.50","low":"62560.30","close":"62589.30","volume":"93.529","quoteVolume":"5854209.59830","trades":"4450","takerBuyVolume":"54.849","takerBuyQuoteVolume":"3433007.20960"},{"time":1783115100000,"closeTime":1783115159999,"open":"62589.40","high":"62620.00","low":"62585.10","close":"62620.00","volume":"60.865","quoteVolume":"3810456.00010","trades":"2928","takerBuyVolume":"31.594","takerBuyQuoteVolume":"1977827.98320"},{"time":1783115160000,"closeTime":1783115219999,"open":"62620.00","high":"62648.30","low":"62589.10","close":"62642.80","volume":"138.214","quoteVolume":"8654806.62490","trades":"3500","takerBuyVolume":"58.183","takerBuyQuoteVolume":"3643758.83120"},{"time":1783115220000,"closeTime":1783115279999,"open":"62642.80","high":"62662.80","low":"62637.00","close":"62662.80","volume":"48.570","quoteVolume":"3043001.22450","trades":"1393","takerBuyVolume":"33.413","takerBuyQuoteVolume":"2093321.04110"},{"time":1783115280000,"closeTime":1783115339999,"open":"62662.80","high":"62693.80","low":"62662.70","close":"62675.70","volume":"101.194","quoteVolume":"6342781.52050","trades":"3025","takerBuyVolume":"72.231","takerBuyQuoteVolume":"4527390.56870"},{"time":1783115340000,"closeTime":1783115399999,"open":"62675.60","high":"62679.50","low":"62648.20","close":"62648.20","volume":"40.371","quoteVolume":"2530135.24110","trades":"867","takerBuyVolume":"14.121","takerBuyQuoteVolume":"885004.19750"},{"time":1783115400000,"closeTime":1783115459999,"open":"62648.30","high":"62667.10","low":"62641.10","close":"62652.80","volume":"35.853","quoteVolume":"2246308.89320","trades":"1432","takerBuyVolume":"21.832","takerBuyQuoteVolume":"1367787.23650"},{"time":1783115460000,"closeTime":1783115519999,"open":"62652.90","high":"62652.90","low":"62633.40","close":"62633.60","volume":"19.314","quoteVolume":"1209829.63320","trades":"945","takerBuyVolume":"8.000","takerBuyQuoteVolume":"501124.99660"},{"time":1783115520000,"closeTime":1783115579999,"open":"62633.60","high":"62665.10","low":"62633.60","close":"62656.60","volume":"31.438","quoteVolume":"1969697.64570","trades":"1234","takerBuyVolume":"22.385","takerBuyQuoteVolume":"1402432.25840"},{"time":1783115580000,"closeTime":1783115639999,"open":"62656.70","high":"62709.20","low":"62653.30","close":"62709.10","volume":"65.306","quoteVolume":"4094063.67810","trades":"2133","takerBuyVolume":"49.763","takerBuyQuoteVolume":"3119725.40570"},{"time":1783115640000,"closeTime":1783115699999,"open":"62709.10","high":"62813.60","low":"62701.80","close":"62771.60","volume":"306.952","quoteVolume":"19265533.80000","trades":"6841","takerBuyVolume":"134.888","takerBuyQuoteVolume":"8466977.14630"},{"time":1783115700000,"closeTime":1783115759999,"open":"62771.70","high":"62800.00","low":"62754.90","close":"62758.20","volume":"78.953","quoteVolume":"4956207.95500","trades":"2250","takerBuyVolume":"26.371","takerBuyQuoteVolume":"1655394.24700"},{"time":1783115760000,"closeTime":1783115819999,"open":"62758.20","high":"62758.30","low":"62725.00","close":"62738.10","volume":"77.801","quoteVolume":"4881178.62650","trades":"1770","takerBuyVolume":"37.320","takerBuyQuoteVolume":"2341306.51690"},{"time":1783115820000,"closeTime":1783115879999,"open":"62738.20","high":"62738.20","low":"62720.30","close":"62738.00","volume":"53.235","quoteVolume":"3339361.44600","trades":"1211","takerBuyVolume":"32.227","takerBuyQuoteVolume":"2021518.73770"},{"time":1783115880000,"closeTime":1783115939999,"open":"62738.00","high":"62738.20","low":"62715.40","close":"62723.60","volume":"55.138","quoteVolume":"3458575.73350","trades":"1215","takerBuyVolume":"21.972","takerBuyQuoteVolume":"1378139.05210"},{"time":1783115940000,"closeTime":1783115999999,"open":"62723.70","high":"62723.70","low":"62706.80","close":"62706.80","volume":"27.822","quoteVolume":"1744912.20790","trades":"642","takerBuyVolume":"2.117","takerBuyQuoteVolume":"132776.39900"},{"time":1783116000000,"closeTime":1783116059999,"open":"62706.90","high":"62726.00","low":"62705.20","close":"62705.20","volume":"54.628","quoteVolume":"3426330.50010","trades":"1551","takerBuyVolume":"32.080","takerBuyQuoteVolume":"2012069.67570"},{"time":1783116060000,"closeTime":1783116119999,"open":"62705.30","high":"62705.30","low":"62680.00","close":"62703.40","volume":"55.998","quoteVolume":"3510741.23100","trades":"1420","takerBuyVolume":"12.603","takerBuyQuoteVolume":"790090.23010"},{"time":1783116120000,"closeTime":1783116179999,"open":"62703.50","high":"62720.50","low":"62694.00","close":"62699.80","volume":"65.985","quoteVolume":"4137703.84040","trades":"2394","takerBuyVolume":"27.441","takerBuyQuoteVolume":"1720654.35300"},{"time":1783116180000,"closeTime":1783116239999,"open":"62699.70","high":"62699.70","low":"62657.70","close":"62669.50","volume":"42.469","quoteVolume":"2661615.43440","trades":"1752","takerBuyVolume":"9.917","takerBuyQuoteVolume":"621527.35480"},{"time":1783116240000,"closeTime":1783116299999,"open":"62669.50","high":"62669.50","low":"62636.10","close":"62636.10","volume":"50.167","quoteVolume":"3142632.51910","trades":"1596","takerBuyVolume":"14.813","takerBuyQuoteVolume":"927908.78380"},{"time":1783116300000,"closeTime":1783116359999,"open":"62636.10","high":"62640.60","low":"62567.80","close":"62580.30","volume":"163.540","quoteVolume":"10237112.77290","trades":"3775","takerBuyVolume":"57.221","takerBuyQuoteVolume":"3581194.13740"},{"time":1783116360000,"closeTime":1783116419999,"open":"62580.40","high":"62598.60","low":"62569.10","close":"62570.70","volume":"60.536","quoteVolume":"3788452.85000","trades":"2261","takerBuyVolume":"33.048","takerBuyQuoteVolume":"2068172.57700"},{"time":1783116420000,"closeTime":1783116479999,"open":"62570.60","high":"62642.00","low":"62559.60","close":"62627.70","volume":"152.508","quoteVolume":"9546675.36230","trades":"3827","takerBuyVolume":"91.721","takerBuyQuoteVolume":"5741795.96500"},{"time":1783116480000,"closeTime":1783116539999,"open":"62627.70","high":"62630.80","low":"62590.90","close":"62609.70","volume":"58.768","quoteVolume":"3679426.94870","trades":"1908","takerBuyVolume":"19.109","takerBuyQuoteVolume":"1196460.18370"},{"time":1783116540000,"closeTime":1783116599999,"open":"62609.70","high":"62620.50","low":"62601.30","close":"62604.60","volume":"51.534","quoteVolume":"3226621.07590","trades":"1535","takerBuyVolume":"37.818","takerBuyQuoteVolume":"2367876.53920"},{"time":1783116600000,"closeTime":1783116659999,"open":"62604.50","high":"62620.80","low":"62599.40","close":"62616.90","volume":"39.196","quoteVolume":"2454180.13270","trades":"1331","takerBuyVolume":"17.167","takerBuyQuoteVolume":"1074893.28220"},{"time":1783116660000,"closeTime":1783116719999,"open":"62616.90","high":"62616.90","low":"62599.60","close":"62599.60","volume":"48.938","quoteVolume":"3063920.68840","trades":"1463","takerBuyVolume":"15.872","takerBuyQuoteVolume":"993694.65140"},{"time":1783116720000,"closeTime":1783116779999,"open":"62599.60","high":"62599.60","low":"62587.00","close":"62587.00","volume":"28.219","quoteVolume":"1766242.82120","trades":"991","takerBuyVolume":"9.931","takerBuyQuoteVolume":"621591.30070"},{"time":1783116780000,"closeTime":1783116839999,"open":"62587.00","high":"62597.40","low":"62585.70","close":"62597.30","volume":"28.481","quoteVolume":"1782639.97160","trades":"677","takerBuyVolume":"14.337","takerBuyQuoteVolume":"897368.67360"},{"time":1783116840000,"closeTime":1783116899999,"open":"62597.40","high":"62609.40","low":"62594.20","close":"62609.40","volume":"12.623","quoteVolume":"790163.40530","trades":"671","takerBuyVolume":"7.187","takerBuyQuoteVolume":"449891.34300"},{"time":1783116900000,"closeTime":1783116959999,"open":"62609.30","high":"62617.50","low":"62604.50","close":"62604.50","volume":"21.492","quoteVolume":"1345583.77440","trades":"1035","takerBuyVolume":"6.577","takerBuyQuoteVolume":"411771.13750"},{"time":1783116960000,"closeTime":1783117019999,"open":"62604.60","high":"62614.90","low":"62594.60","close":"62614.80","volume":"32.849","quoteVolume":"2056459.14080","trades":"1089","takerBuyVolume":"15.765","takerBuyQuoteVolume":"986977.15170"},{"time":1783117020000,"closeTime":1783117079999,"open":"62614.90","high":"62625.00","low":"62607.00","close":"62624.90","volume":"31.779","quoteVolume":"1989877.55290","trades":"1238","takerBuyVolume":"21.013","takerBuyQuoteVolume":"1315745.54900"},{"time":1783117080000,"closeTime":1783117139999,"open":"62624.90","high":"62625.00","low":"62623.60","close":"62625.00","volume":"10.708","quoteVolume":"670582.33180","trades":"382","takerBuyVolume":"4.832","takerBuyQuoteVolume":"302600.26740"},{"time":1783117140000,"closeTime":1783117199999,"open":"62624.90","high":"62649.00","low":"62624.90","close":"62647.30","volume":"30.298","quoteVolume":"1897985.65170","trades":"996","takerBuyVolume":"20.154","takerBuyQuoteVolume":"1262506.16660"},{"time":1783117200000,"closeTime":1783117259999,"open":"62647.20","high":"62647.30","low":"62644.20","close":"62644.20","volume":"16.467","quoteVolume":"1031595.55300","trades":"418","takerBuyVolume":"3.955","takerBuyQuoteVolume":"247763.44170"},{"time":1783117260000,"closeTime":1783117319999,"open":"62644.30","high":"62655.20","low":"62637.70","close":"62655.10","volume":"46.268","quoteVolume":"2898473.09220","trades":"910","takerBuyVolume":"29.528","takerBuyQuoteVolume":"1849797.11610"},{"time":1783117320000,"closeTime":1783117379999,"open":"62655.20","high":"62658.50","low":"62626.50","close":"62630.40","volume":"47.230","quoteVolume":"2958814.01230","trades":"1173","takerBuyVolume":"12.462","takerBuyQuoteVolume":"780676.50790"},{"time":1783117380000,"closeTime":1783117439999,"open":"62630.40","high":"62630.60","low":"62619.40","close":"62619.40","volume":"23.771","quoteVolume":"1488695.21720","trades":"587","takerBuyVolume":"3.524","takerBuyQuoteVolume":"220692.48640"},{"time":1783117440000,"closeTime":1783117499999,"open":"62619.40","high":"62658.40","low":"62611.20","close":"62648.70","volume":"73.221","quoteVolume":"4585967.17360","trades":"1721","takerBuyVolume":"56.169","takerBuyQuoteVolume":"3517958.76940"},{"time":1783117500000,"closeTime":1783117559999,"open":"62648.70","high":"62687.50","low":"62631.20","close":"62632.10","volume":"91.228","quoteVolume":"5716573.01300","trades":"2402","takerBuyVolume":"32.549","takerBuyQuoteVolume":"2039572.90950"},{"time":1783117560000,"closeTime":1783117619999,"open":"62632.00","high":"62640.80","low":"62626.20","close":"62629.90","volume":"29.235","quoteVolume":"1831101.09190","trades":"835","takerBuyVolume":"11.806","takerBuyQuoteVolume":"739431.14410"},{"time":1783117620000,"closeTime":1783117679999,"open":"62629.90","high":"62631.60","low":"62625.80","close":"62625.90","volume":"21.434","quoteVolume":"1342391.61340","trades":"598","takerBuyVolume":"7.337","takerBuyQuoteVolume":"459513.29430"},{"time":1783117680000,"closeTime":1783117739999,"open":"62625.80","high":"62625.90","low":"62608.10","close":"62608.10","volume":"25.027","quoteVolume":"1567142.27600","trades":"558","takerBuyVolume":"3.076","takerBuyQuoteVolume":"192621.38540"},{"time":1783117740000,"closeTime":1783117799999,"open":"62608.10","high":"62608.20","low":"62608.10","close":"62608.10","volume":"20.347","quoteVolume":"1273887.57660","trades":"314","takerBuyVolume":"5.659","takerBuyQuoteVolume":"354299.80380"},{"time":1783117800000,"closeTime":1783117859999,"open":"62608.10","high":"62611.40","low":"62608.10","close":"62611.30","volume":"21.609","quoteVolume":"1352911.70450","trades":"371","takerBuyVolume":"8.749","takerBuyQuoteVolume":"547762.22330"},{"time":1783117860000,"closeTime":1783117919999,"open":"62611.40","high":"62611.40","low":"62530.00","close":"62549.90","volume":"293.772","quoteVolume":"18385274.09490","trades":"3747","takerBuyVolume":"60.285","takerBuyQuoteVolume":"3771712.24680"},{"time":1783117920000,"closeTime":1783117979999,"open":"62549.90","high":"62560.40","low":"62513.00","close":"62560.30","volume":"126.086","quoteVolume":"7884643.58030","trades":"2521","takerBuyVolume":"59.999","takerBuyQuoteVolume":"3752065.69800"},{"time":1783117980000,"closeTime":1783118039999,"open":"62560.30","high":"62567.00","low":"62539.40","close":"62557.90","volume":"25.275","quoteVolume":"1580958.39730","trades":"1184","takerBuyVolume":"14.494","takerBuyQuoteVolume":"906560.67310"},{"time":1783118040000,"closeTime":1783118099999,"open":"62557.90","high":"62578.70","low":"62557.80","close":"62568.00","volume":"24.991","quoteVolume":"1563650.53030","trades":"765","takerBuyVolume":"18.516","takerBuyQuoteVolume":"1158519.02550"},{"time":1783118100000,"closeTime":1783118159999,"open":"62567.90","high":"62583.20","low":"62567.90","close":"62583.20","volume":"37.920","quoteVolume":"2372713.13890","trades":"501","takerBuyVolume":"34.949","takerBuyQuoteVolume":"2186820.88320"},{"time":1783118160000,"closeTime":1783118219999,"open":"62583.20","high":"62587.90","low":"62573.60","close":"62583.20","volume":"38.354","quoteVolume":"2400272.07650","trades":"981","takerBuyVolume":"18.520","takerBuyQuoteVolume":"1159002.06540"},{"time":1783118220000,"closeTime":1783118279999,"open":"62583.20","high":"62599.90","low":"62579.50","close":"62599.90","volume":"20.946","quoteVolume":"1310949.81380","trades":"662","takerBuyVolume":"17.586","takerBuyQuoteVolume":"1100674.46810"},{"time":1783118280000,"closeTime":1783118339999,"open":"62599.90","high":"62599.90","low":"62593.50","close":"62595.60","volume":"16.072","quoteVolume":"1006046.39000","trades":"504","takerBuyVolume":"7.168","takerBuyQuoteVolume":"448683.38780"},{"time":1783118340000,"closeTime":1783118399999,"open":"62595.60","high":"62603.50","low":"62550.80","close":"62555.80","volume":"91.918","quoteVolume":"5752623.98190","trades":"2169","takerBuyVolume":"46.700","takerBuyQuoteVolume":"2922963.18250"},{"time":1783118400000,"closeTime":1783118459999,"open":"62555.90","high":"62562.60","low":"62546.30","close":"62548.30","volume":"37.014","quoteVolume":"2315317.93650","trades":"1124","takerBuyVolume":"12.056","takerBuyQuoteVolume":"754123.60380"},{"time":1783118460000,"closeTime":1783118519999,"open":"62548.30","high":"62548.30","low":"62536.40","close":"62536.40","volume":"17.870","quoteVolume":"1117628.04600","trades":"689","takerBuyVolume":"1.780","takerBuyQuoteVolume":"111321.76630"},{"time":1783118520000,"closeTime":1783118579999,"open":"62536.40","high":"62567.30","low":"62536.40","close":"62567.20","volume":"28.018","quoteVolume":"1752554.01400","trades":"991","takerBuyVolume":"19.419","takerBuyQuoteVolume":"1214641.13250"},{"time":1783118580000,"closeTime":1783118639999,"open":"62567.20","high":"62588.80","low":"62562.20","close":"62583.70","volume":"47.641","quoteVolume":"2980962.07810","trades":"1138","takerBuyVolume":"27.114","takerBuyQuoteVolume":"1696560.03760"},{"time":1783118640000,"closeTime":1783118699999,"open":"62583.60","high":"62594.40","low":"62583.60","close":"62594.30","volume":"12.809","quoteVolume":"801671.59310","trades":"446","takerBuyVolume":"7.834","takerBuyQuoteVolume":"490302.53300"},{"time":1783118700000,"closeTime":1783118759999,"open":"62594.40","high":"62616.30","low":"62594.40","close":"62616.30","volume":"27.971","quoteVolume":"1751209.95270","trades":"997","takerBuyVolume":"21.402","takerBuyQuoteVolume":"1339911.48240"},{"time":1783118760000,"closeTime":1783118819999,"open":"62616.30","high":"62648.40","low":"62614.50","close":"62614.50","volume":"57.263","quoteVolume":"3586806.11200","trades":"1806","takerBuyVolume":"20.632","takerBuyQuoteVolume":"1292219.27430"},{"time":1783118820000,"closeTime":1783118879999,"open":"62614.60","high":"62614.60","low":"62588.70","close":"62588.70","volume":"16.751","quoteVolume":"1048682.18490","trades":"806","takerBuyVolume":"6.362","takerBuyQuoteVolume":"398280.80700"},{"time":1783118880000,"closeTime":1783118939999,"open":"62588.70","high":"62588.80","low":"62561.30","close":"62563.20","volume":"27.075","quoteVolume":"1694096.91110","trades":"1220","takerBuyVolume":"12.736","takerBuyQuoteVolume":"796867.76170"},{"time":1783118940000,"closeTime":1783118999999,"open":"62563.10","high":"62568.20","low":"62554.90","close":"62565.40","volume":"58.433","quoteVolume":"3655459.74360","trades":"929","takerBuyVolume":"45.959","takerBuyQuoteVolume":"2875066.79080"},{"time":1783119000000,"closeTime":1783119059999,"open":"62565.50","high":"62574.20","low":"62565.40","close":"62573.50","volume":"18.326","quoteVolume":"1146657.10930","trades":"583","takerBuyVolume":"10.057","takerBuyQuoteVolume":"629273.61420"},{"time":1783119060000,"closeTime":1783119119999,"open":"62573.50","high":"62582.80","low":"62573.50","close":"62582.80","volume":"21.285","quoteVolume":"1331985.94540","trades":"629","takerBuyVolume":"12.646","takerBuyQuoteVolume":"791354.22640"},{"time":1783119120000,"closeTime":1783119179999,"open":"62582.70","high":"62582.70","low":"62571.10","close":"62571.10","volume":"11.840","quoteVolume":"740894.04310","trades":"488","takerBuyVolume":"1.181","takerBuyQuoteVolume":"73899.34800"},{"time":1783119180000,"closeTime":1783119239999,"open":"62571.10","high":"62571.30","low":"62571.10","close":"62571.20","volume":"12.919","quoteVolume":"808357.69650","trades":"351","takerBuyVolume":"8.034","takerBuyQuoteVolume":"502697.44360"},{"time":1783119240000,"closeTime":1783119299999,"open":"62571.20","high":"62571.30","low":"62566.50","close":"62566.50","volume":"8.091","quoteVolume":"506258.50310","trades":"417","takerBuyVolume":"2.683","takerBuyQuoteVolume":"167878.60990"},{"time":1783119300000,"closeTime":1783119359999,"open":"62566.50","high":"62578.40","low":"62562.50","close":"62578.30","volume":"53.269","quoteVolume":"3332955.93050","trades":"941","takerBuyVolume":"20.935","takerBuyQuoteVolume":"1309868.42900"},{"time":1783119360000,"closeTime":1783119419999,"open":"62578.30","high":"62578.30","low":"62568.70","close":"62574.10","volume":"19.552","quoteVolume":"1223404.41120","trades":"631","takerBuyVolume":"6.047","takerBuyQuoteVolume":"378373.26040"},{"time":1783119420000,"closeTime":1783119479999,"open":"62574.10","high":"62576.50","low":"62563.90","close":"62568.20","volume":"19.381","quoteVolume":"1212694.68120","trades":"727","takerBuyVolume":"6.774","takerBuyQuoteVolume":"423834.69710"},{"time":1783119480000,"closeTime":1783119539999,"open":"62568.20","high":"62569.70","low":"62560.90","close":"62564.20","volume":"23.390","quoteVolume":"1463407.36000","trades":"581","takerBuyVolume":"11.846","takerBuyQuoteVolume":"741154.53460"},{"time":1783119540000,"closeTime":1783119599999,"open":"62564.30","high":"62564.30","low":"62545.30","close":"62549.30","volume":"31.549","quoteVolume":"1973464.80530","trades":"773","takerBuyVolume":"4.460","takerBuyQuoteVolume":"278976.38030"},{"time":1783119600000,"closeTime":1783119659999,"open":"62549.30","high":"62553.40","low":"62549.30","close":"62549.30","volume":"32.567","quoteVolume":"2037087.62640","trades":"766","takerBuyVolume":"13.470","takerBuyQuoteVolume":"842545.90670"},{"time":1783119660000,"closeTime":1783119719999,"open":"62549.30","high":"62561.70","low":"62548.50","close":"62561.70","volume":"27.548","quoteVolume":"1723215.29840","trades":"832","takerBuyVolume":"15.440","takerBuyQuoteVolume":"965810.74610"},{"time":1783119720000,"closeTime":1783119779999,"open":"62561.70","high":"62581.00","low":"62561.60","close":"62576.30","volume":"27.377","quoteVolume":"1713166.87110","trades":"934","takerBuyVolume":"18.478","takerBuyQuoteVolume":"1156273.52740"},{"time":1783119780000,"closeTime":1783119839999,"open":"62576.30","high":"62576.40","low":"62576.30","close":"62576.30","volume":"7.772","quoteVolume":"486343.38910","trades":"345","takerBuyVolume":"3.855","takerBuyQuoteVolume":"241232.02200"},{"time":1783119840000,"closeTime":1783119899999,"open":"62576.40","high":"62576.40","low":"62543.80","close":"62543.80","volume":"31.664","quoteVolume":"1981046.08580","trades":"962","takerBuyVolume":"5.157","takerBuyQuoteVolume":"322652.76660"},{"time":1783119900000,"closeTime":1783119959999,"open":"62543.80","high":"62546.80","low":"62528.40","close":"62528.40","volume":"73.101","quoteVolume":"4571567.71710","trades":"1134","takerBuyVolume":"32.018","takerBuyQuoteVolume":"2002311.78020"},{"time":1783119960000,"closeTime":1783120019999,"open":"62528.40","high":"62546.80","low":"62527.60","close":"62543.00","volume":"40.637","quoteVolume":"2541299.29500","trades":"1011","takerBuyVolume":"19.637","takerBuyQuoteVolume":"1227990.35320"},{"time":1783120020000,"closeTime":1783120079999,"open":"62543.10","high":"62543.10","low":"62524.20","close":"62525.50","volume":"39.121","quoteVolume":"2446229.34590","trades":"896","takerBuyVolume":"26.975","takerBuyQuoteVolume":"1686736.76590"},{"time":1783120080000,"closeTime":1783120139999,"open":"62525.60","high":"62525.60","low":"62513.80","close":"62513.80","volume":"14.457","quoteVolume":"903876.84070","trades":"613","takerBuyVolume":"1.818","takerBuyQuoteVolume":"113663.87570"},{"time":1783120140000,"closeTime":1783120199999,"open":"62513.70","high":"62519.80","low":"62507.10","close":"62519.80","volume":"66.778","quoteVolume":"4174386.67140","trades":"1253","takerBuyVolume":"36.858","takerBuyQuoteVolume":"2304033.24480"},{"time":1783120200000,"closeTime":1783120259999,"open":"62519.90","high":"62530.40","low":"62519.90","close":"62530.20","volume":"21.835","quoteVolume":"1365286.18310","trades":"757","takerBuyVolume":"11.890","takerBuyQuoteVolume":"743434.85350"},{"time":1783120260000,"closeTime":1783120319999,"open":"62530.20","high":"62535.90","low":"62530.20","close":"62535.90","volume":"8.571","quoteVolume":"535977.59410","trades":"423","takerBuyVolume":"6.788","takerBuyQuoteVolume":"424479.63290"},{"time":1783120320000,"closeTime":1783120379999,"open":"62535.80","high":"62543.00","low":"62531.20","close":"62543.00","volume":"23.935","quoteVolume":"1496811.27390","trades":"648","takerBuyVolume":"13.778","takerBuyQuoteVolume":"861634.59480"},{"time":1783120380000,"closeTime":1783120439999,"open":"62543.00","high":"62549.30","low":"62543.00","close":"62547.00","volume":"18.400","quoteVolume":"1150900.58140","trades":"483","takerBuyVolume":"10.569","takerBuyQuoteVolume":"661078.38390"},{"time":1783120440000,"closeTime":1783120499999,"open":"62547.00","high":"62547.10","low":"62541.80","close":"62541.80","volume":"20.849","quoteVolume":"1304034.91880","trades":"446","takerBuyVolume":"7.674","takerBuyQuoteVolume":"479986.41480"},{"time":1783120500000,"closeTime":1783120559999,"open":"62541.70","high":"62553.80","low":"62535.30","close":"62553.70","volume":"32.209","quoteVolume":"2014454.48200","trades":"849","takerBuyVolume":"25.771","takerBuyQuoteVolume":"1611820.33180"},{"time":1783120560000,"closeTime":1783120619999,"open":"62553.70","high":"62621.20","low":"62553.70","close":"62621.10","volume":"135.600","quoteVolume":"8487357.08790","trades":"2999","takerBuyVolume":"111.959","takerBuyQuoteVolume":"7007551.08310"},{"time":1783120620000,"closeTime":1783120679999,"open":"62621.10","high":"62621.20","low":"62601.40","close":"62605.90","volume":"47.836","quoteVolume":"2995058.43350","trades":"1185","takerBuyVolume":"28.728","takerBuyQuoteVolume":"1798662.00660"},{"time":1783120680000,"closeTime":1783120739999,"open":"62605.80","high":"62605.80","low":"62558.90","close":"62559.00","volume":"56.383","quoteVolume":"3528576.43700","trades":"1228","takerBuyVolume":"21.765","takerBuyQuoteVolume":"1361966.72270"},{"time":1783120740000,"closeTime":1783120799999,"open":"62559.00","high":"62595.90","low":"62558.90","close":"62595.90","volume":"38.345","quoteVolume":"2399701.80280","trades":"1215","takerBuyVolume":"25.874","takerBuyQuoteVolume":"1619110.22540"},{"time":1783120800000,"closeTime":1783120859999,"open":"62595.80","high":"62667.60","low":"62595.80","close":"62649.20","volume":"201.934","quoteVolume":"12648465.89510","trades":"3650","takerBuyVolume":"166.037","takerBuyQuoteVolume":"10399759.19380"},{"time":1783120860000,"closeTime":1783120919999,"open":"62649.20","high":"62649.30","low":"62632.90","close":"62633.00","volume":"25.849","quoteVolume":"1619061.68790","trades":"706","takerBuyVolume":"10.042","takerBuyQuoteVolume":"628967.58290"},{"time":1783120920000,"closeTime":1783120979999,"open":"62633.00","high":"62645.10","low":"62630.00","close":"62630.10","volume":"30.976","quoteVolume":"1940215.46040","trades":"835","takerBuyVolume":"11.910","takerBuyQuoteVolume":"745962.09650"},{"time":1783120980000,"closeTime":1783121039999,"open":"62630.10","high":"62630.10","low":"62624.10","close":"62624.10","volume":"14.304","quoteVolume":"895847.03040","trades":"407","takerBuyVolume":"2.308","takerBuyQuoteVolume":"144546.81340"},{"time":1783121040000,"closeTime":1783121099999,"open":"62624.10","high":"62643.10","low":"62612.80","close":"62612.90","volume":"76.687","quoteVolume":"4802932.87200","trades":"1562","takerBuyVolume":"24.533","takerBuyQuoteVolume":"1536579.38050"},{"time":1783121100000,"closeTime":1783121159999,"open":"62612.90","high":"62619.40","low":"62580.60","close":"62594.00","volume":"52.573","quoteVolume":"3291233.07240","trades":"1632","takerBuyVolume":"29.549","takerBuyQuoteVolume":"1849933.79980"},{"time":1783121160000,"closeTime":1783121219999,"open":"62593.90","high":"62594.00","low":"62556.70","close":"62556.70","volume":"100.779","quoteVolume":"6305622.01010","trades":"1710","takerBuyVolume":"24.272","takerBuyQuoteVolume":"1518546.48470"},{"time":1783121220000,"closeTime":1783121279999,"open":"62556.70","high":"62571.80","low":"62554.10","close":"62571.70","volume":"14.250","quoteVolume":"891493.95670","trades":"643","takerBuyVolume":"9.201","takerBuyQuoteVolume":"575618.85010"},{"time":1783121280000,"closeTime":1783121339999,"open":"62571.70","high":"62590.00","low":"62571.60","close":"62590.00","volume":"31.373","quoteVolume":"1963242.28060","trades":"728","takerBuyVolume":"27.555","takerBuyQuoteVolume":"1724335.20830"},{"time":1783121340000,"closeTime":1783121399999,"open":"62590.00","high":"62602.80","low":"62589.30","close":"62602.80","volume":"50.984","quoteVolume":"3191184.75670","trades":"981","takerBuyVolume":"38.789","takerBuyQuoteVolume":"2427872.47130"},{"time":1783121400000,"closeTime":1783121459999,"open":"62602.80","high":"62633.00","low":"62602.70","close":"62633.00","volume":"22.832","quoteVolume":"1429793.71260","trades":"1086","takerBuyVolume":"17.743","takerBuyQuoteVolume":"1111099.25100"},{"time":1783121460000,"closeTime":1783121519999,"open":"62632.90","high":"62660.80","low":"62632.90","close":"62652.80","volume":"45.301","quoteVolume":"2838134.48790","trades":"1579","takerBuyVolume":"26.246","takerBuyQuoteVolume":"1644300.59120"},{"time":1783121520000,"closeTime":1783121579999,"open":"62652.80","high":"62657.40","low":"62650.10","close":"62650.20","volume":"16.120","quoteVolume":"1009969.61570","trades":"670","takerBuyVolume":"8.390","takerBuyQuoteVolume":"525656.30350"},{"time":1783121580000,"closeTime":1783121639999,"open":"62650.20","high":"62650.20","low":"62628.70","close":"62632.50","volume":"16.662","quoteVolume":"1043675.53900","trades":"923","takerBuyVolume":"6.914","takerBuyQuoteVolume":"433056.54460"},{"time":1783121640000,"closeTime":1783121699999,"open":"62632.60","high":"62645.90","low":"62626.50","close":"62641.80","volume":"36.817","quoteVolume":"2306204.59830","trades":"1011","takerBuyVolume":"23.263","takerBuyQuoteVolume":"1457172.05170"},{"time":1783121700000,"closeTime":1783121759999,"open":"62641.90","high":"62667.30","low":"62641.90","close":"62650.90","volume":"81.352","quoteVolume":"5097056.02440","trades":"2076","takerBuyVolume":"28.061","takerBuyQuoteVolume":"1758082.66140"},{"time":1783121760000,"closeTime":1783121819999,"open":"62650.90","high":"62655.00","low":"62650.90","close":"62654.90","volume":"13.148","quoteVolume":"823772.04390","trades":"537","takerBuyVolume":"9.801","takerBuyQuoteVolume":"614067.08130"},{"time":1783121820000,"closeTime":1783121879999,"open":"62654.90","high":"62675.90","low":"62654.90","close":"62675.90","volume":"32.930","quoteVolume":"2063519.77120","trades":"1005","takerBuyVolume":"29.831","takerBuyQuoteVolume":"1869343.04830"},{"time":1783121880000,"closeTime":1783121939999,"open":"62675.90","high":"62675.90","low":"62654.40","close":"62655.00","volume":"22.884","quoteVolume":"1434010.83660","trades":"691","takerBuyVolume":"8.758","takerBuyQuoteVolume":"548844.69000"},{"time":1783121940000,"closeTime":1783121999999,"open":"62655.10","high":"62667.60","low":"62638.80","close":"62667.50","volume":"28.683","quoteVolume":"1796948.03850","trades":"1010","takerBuyVolume":"16.007","takerBuyQuoteVolume":"1002832.30520"},{"time":1783122000000,"closeTime":1783122059999,"open":"62667.50","high":"62688.00","low":"62667.50","close":"62674.80","volume":"27.416","quoteVolume":"1718310.44810","trades":"1093","takerBuyVolume":"20.287","takerBuyQuoteVolume":"1271477.07620"},{"time":1783122060000,"closeTime":1783122119999,"open":"62674.90","high":"62676.10","low":"62666.90","close":"62667.00","volume":"22.766","quoteVolume":"1426836.56670","trades":"587","takerBuyVolume":"9.950","takerBuyQuoteVolume":"623606.07440"},{"time":1783122120000,"closeTime":1783122179999,"open":"62667.00","high":"62667.00","low":"62659.00","close":"62659.00","volume":"20.540","quoteVolume":"1287129.55030","trades":"696","takerBuyVolume":"8.264","takerBuyQuoteVolume":"517853.80530"},{"time":1783122180000,"closeTime":1783122239999,"open":"62659.10","high":"62665.20","low":"62655.50","close":"62665.20","volume":"31.595","quoteVolume":"1979808.87640","trades":"725","takerBuyVolume":"19.465","takerBuyQuoteVolume":"1219706.51170"},{"time":1783122240000,"closeTime":1783122299999,"open":"62665.20","high":"62670.70","low":"62648.00","close":"62660.80","volume":"44.394","quoteVolume":"2781804.23850","trades":"1205","takerBuyVolume":"28.559","takerBuyQuoteVolume":"1789550.88600"},{"time":1783122300000,"closeTime":1783122359999,"open":"62660.90","high":"62663.30","low":"62631.60","close":"62639.40","volume":"36.651","quoteVolume":"2296226.57840","trades":"1138","takerBuyVolume":"14.029","takerBuyQuoteVolume":"878817.81010"},{"time":1783122360000,"closeTime":1783122419999,"open":"62639.40","high":"62639.40","low":"62634.50","close":"62634.50","volume":"6.851","quoteVolume":"429117.00990","trades":"297","takerBuyVolume":"2.202","takerBuyQuoteVolume":"137923.39190"},{"time":1783122420000,"closeTime":1783122479999,"open":"62634.50","high":"62634.60","low":"62595.20","close":"62599.50","volume":"52.170","quoteVolume":"3266127.06560","trades":"1453","takerBuyVolume":"12.285","takerBuyQuoteVolume":"769019.72020"},{"time":1783122480000,"closeTime":1783122539999,"open":"62599.60","high":"62613.10","low":"62599.50","close":"62608.70","volume":"23.294","quoteVolume":"1458384.08560","trades":"698","takerBuyVolume":"16.068","takerBuyQuoteVolume":"1005981.37040"},{"time":1783122540000,"closeTime":1783122599999,"open":"62608.70","high":"62608.70","low":"62547.60","close":"62547.60","volume":"41.711","quoteVolume":"2610160.41770","trades":"1504","takerBuyVolume":"8.466","takerBuyQuoteVolume":"529726.90470"},{"time":1783122600000,"closeTime":1783122659999,"open":"62547.60","high":"62565.20","low":"62523.90","close":"62565.20","volume":"62.413","quoteVolume":"3903212.98940","trades":"1966","takerBuyVolume":"34.194","takerBuyQuoteVolume":"2138451.02830"},{"time":1783122660000,"closeTime":1783122719999,"open":"62565.20","high":"62565.20","low":"62551.50","close":"62556.90","volume":"22.453","quoteVolume":"1404594.10340","trades":"758","takerBuyVolume":"6.199","takerBuyQuoteVolume":"387792.72650"},{"time":1783122720000,"closeTime":1783122779999,"open":"62556.90","high":"62584.80","low":"62556.90","close":"62570.50","volume":"30.689","quoteVolume":"1920202.61530","trades":"1456","takerBuyVolume":"18.269","takerBuyQuoteVolume":"1143047.17340"},{"time":1783122780000,"closeTime":1783122839999,"open":"62570.50","high":"62577.10","low":"62567.00","close":"62573.00","volume":"14.435","quoteVolume":"903224.05650","trades":"575","takerBuyVolume":"8.600","takerBuyQuoteVolume":"538110.25440"},{"time":1783122840000,"closeTime":1783122899999,"open":"62573.00","high":"62577.10","low":"62567.60","close":"62576.80","volume":"37.756","quoteVolume":"2362422.03090","trades":"695","takerBuyVolume":"18.432","takerBuyQuoteVolume":"1153322.71070"},{"time":1783122900000,"closeTime":1783122959999,"open":"62576.80","high":"62576.80","low":"62569.80","close":"62576.00","volume":"9.354","quoteVolume":"585317.07250","trades":"429","takerBuyVolume":"3.753","takerBuyQuoteVolume":"234836.48190"},{"time":1783122960000,"closeTime":1783123019999,"open":"62576.10","high":"62582.30","low":"62573.10","close":"62576.10","volume":"8.787","quoteVolume":"549863.96520","trades":"546","takerBuyVolume":"4.865","takerBuyQuoteVolume":"304437.36040"},{"time":1783123020000,"closeTime":1783123079999,"open":"62576.10","high":"62576.10","low":"62571.20","close":"62575.70","volume":"14.849","quoteVolume":"929156.25850","trades":"532","takerBuyVolume":"5.724","takerBuyQuoteVolume":"358165.15980"},{"time":1783123080000,"closeTime":1783123139999,"open":"62575.70","high":"62588.00","low":"62575.60","close":"62587.90","volume":"10.713","quoteVolume":"670424.79030","trades":"475","takerBuyVolume":"8.988","takerBuyQuoteVolume":"562473.02290"},{"time":1783123140000,"closeTime":1783123199999,"open":"62588.00","high":"62591.80","low":"62565.40","close":"62565.50","volume":"26.302","quoteVolume":"1646064.43620","trades":"977","takerBuyVolume":"6.059","takerBuyQuoteVolume":"379216.82210"},{"time":1783123200000,"closeTime":1783123259999,"open":"62565.50","high":"62583.00","low":"62560.50","close":"62583.00","volume":"42.650","quoteVolume":"2668548.23130","trades":"1332","takerBuyVolume":"30.610","takerBuyQuoteVolume":"1915269.39230"},{"time":1783123260000,"closeTime":1783123319999,"open":"62583.00","high":"62589.30","low":"62582.90","close":"62583.00","volume":"33.211","quoteVolume":"2078481.12350","trades":"1078","takerBuyVolume":"22.503","takerBuyQuoteVolume":"1408334.01510"},{"time":1783123320000,"closeTime":1783123379999,"open":"62582.90","high":"62583.00","low":"62563.80","close":"62575.70","volume":"32.025","quoteVolume":"2003809.53630","trades":"1269","takerBuyVolume":"17.351","takerBuyQuoteVolume":"1085625.96870"},{"time":1783123380000,"closeTime":1783123439999,"open":"62575.80","high":"62591.80","low":"62575.80","close":"62577.30","volume":"15.356","quoteVolume":"961007.18060","trades":"895","takerBuyVolume":"11.276","takerBuyQuoteVolume":"705675.03730"},{"time":1783123440000,"closeTime":1783123499999,"open":"62577.40","high":"62577.40","low":"62560.60","close":"62571.60","volume":"52.225","quoteVolume":"3267690.13620","trades":"1176","takerBuyVolume":"22.500","takerBuyQuoteVolume":"1407757.99070"},{"time":1783123500000,"closeTime":1783123559999,"open":"62571.60","high":"62671.80","low":"62571.50","close":"62618.70","volume":"264.349","quoteVolume":"16554646.71000","trades":"4379","takerBuyVolume":"214.030","takerBuyQuoteVolume":"13403269.64320"},{"time":1783123560000,"closeTime":1783123619999,"open":"62618.70","high":"62771.00","low":"62618.70","close":"62754.70","volume":"470.192","quoteVolume":"29476223.92340","trades":"8416","takerBuyVolume":"377.869","takerBuyQuoteVolume":"23688107.77840"},{"time":1783123620000,"closeTime":1783123679999,"open":"62754.60","high":"62800.00","low":"62754.60","close":"62787.10","volume":"308.474","quoteVolume":"19365826.93160","trades":"5742","takerBuyVolume":"180.005","takerBuyQuoteVolume":"11300113.82670"},{"time":1783123680000,"closeTime":1783123739999,"open":"62787.00","high":"62873.40","low":"62782.20","close":"62843.10","volume":"343.989","quoteVolume":"21611763.18570","trades":"6755","takerBuyVolume":"210.909","takerBuyQuoteVolume":"13250287.29400"},{"time":1783123740000,"closeTime":1783123799999,"open":"62843.20","high":"62925.60","low":"62836.50","close":"62914.60","volume":"445.025","quoteVolume":"27984525.48530","trades":"8704","takerBuyVolume":"287.344","takerBuyQuoteVolume":"18069226.99190"},{"time":1783123800000,"closeTime":1783123859999,"open":"62914.50","high":"62925.70","low":"62782.60","close":"62797.60","volume":"384.274","quoteVolume":"24147762.08310","trades":"8413","takerBuyVolume":"130.467","takerBuyQuoteVolume":"8197888.98300"},{"time":1783123860000,"closeTime":1783123919999,"open":"62797.60","high":"62849.40","low":"62797.50","close":"62834.40","volume":"80.757","quoteVolume":"5073500.30470","trades":"2362","takerBuyVolume":"44.872","takerBuyQuoteVolume":"2818837.62120"},{"time":1783123920000,"closeTime":1783123979999,"open":"62834.50","high":"62834.50","low":"62811.00","close":"62813.70","volume":"39.523","quoteVolume":"2482834.85700","trades":"1181","takerBuyVolume":"12.489","takerBuyQuoteVolume":"784569.12070"},{"time":1783123980000,"closeTime":1783124039999,"open":"62813.70","high":"62920.00","low":"62780.70","close":"62913.00","volume":"770.876","quoteVolume":"48455921.00700","trades":"9741","takerBuyVolume":"572.066","takerBuyQuoteVolume":"35957508.86140"},{"time":1783124040000,"closeTime":1783124099999,"open":"62913.00","high":"62913.00","low":"62804.10","close":"62804.20","volume":"164.140","quoteVolume":"10316001.55430","trades":"3641","takerBuyVolume":"68.837","takerBuyQuoteVolume":"4326171.89110"},{"time":1783124100000,"closeTime":1783124159999,"open":"62804.10","high":"62830.00","low":"62795.90","close":"62819.40","volume":"67.400","quoteVolume":"4233467.86820","trades":"1796","takerBuyVolume":"39.761","takerBuyQuoteVolume":"2497412.93350"},{"time":1783124160000,"closeTime":1783124219999,"open":"62819.40","high":"62830.00","low":"62802.30","close":"62816.60","volume":"106.265","quoteVolume":"6675284.12240","trades":"1877","takerBuyVolume":"30.998","takerBuyQuoteVolume":"1947250.91400"},{"time":1783124220000,"closeTime":1783124279999,"open":"62816.70","high":"62820.00","low":"62810.60","close":"62812.70","volume":"52.055","quoteVolume":"3269866.03700","trades":"1272","takerBuyVolume":"32.526","takerBuyQuoteVolume":"2043159.68790"},{"time":1783124280000,"closeTime":1783124339999,"open":"62812.70","high":"62816.80","low":"62805.60","close":"62812.80","volume":"42.566","quoteVolume":"2673682.63190","trades":"1173","takerBuyVolume":"16.794","takerBuyQuoteVolume":"1054869.89680"},{"time":1783124340000,"closeTime":1783124399999,"open":"62812.80","high":"62820.00","low":"62791.40","close":"62818.60","volume":"75.787","quoteVolume":"4759690.69290","trades":"1642","takerBuyVolume":"40.855","takerBuyQuoteVolume":"2565884.42180"},{"time":1783124400000,"closeTime":1783124459999,"open":"62818.60","high":"62818.80","low":"62801.10","close":"62810.90","volume":"65.114","quoteVolume":"4089793.62820","trades":"1406","takerBuyVolume":"38.533","takerBuyQuoteVolume":"2420231.79300"},{"time":1783124460000,"closeTime":1783124519999,"open":"62810.90","high":"62810.90","low":"62761.90","close":"62761.90","volume":"56.413","quoteVolume":"3541577.87860","trades":"1896","takerBuyVolume":"13.620","takerBuyQuoteVolume":"855046.58160"},{"time":1783124520000,"closeTime":1783124579999,"open":"62761.90","high":"62775.10","low":"62757.80","close":"62775.10","volume":"38.505","quoteVolume":"2416822.10770","trades":"1080","takerBuyVolume":"19.194","takerBuyQuoteVolume":"1204739.09570"},{"time":1783124580000,"closeTime":1783124639999,"open":"62775.10","high":"62775.10","low":"62733.50","close":"62738.30","volume":"85.070","quoteVolume":"5338151.29390","trades":"1561","takerBuyVolume":"25.069","takerBuyQuoteVolume":"1573009.00700"},{"time":1783124640000,"closeTime":1783124699999,"open":"62738.40","high":"62757.50","low":"62735.70","close":"62735.70","volume":"16.394","quoteVolume":"1028671.93820","trades":"1001","takerBuyVolume":"5.562","takerBuyQuoteVolume":"348989.61270"},{"time":1783124700000,"closeTime":1783124759999,"open":"62735.80","high":"62769.40","low":"62733.60","close":"62752.90","volume":"50.362","quoteVolume":"3160293.44720","trades":"1508","takerBuyVolume":"38.417","takerBuyQuoteVolume":"2410766.70110"},{"time":1783124760000,"closeTime":1783124819999,"open":"62752.90","high":"62753.00","low":"62733.60","close":"62733.60","volume":"21.999","quoteVolume":"1380256.92650","trades":"859","takerBuyVolume":"6.456","takerBuyQuoteVolume":"405059.57460"},{"time":1783124820000,"closeTime":1783124879999,"open":"62733.60","high":"62733.70","low":"62725.50","close":"62725.50","volume":"28.071","quoteVolume":"1760832.54240","trades":"518","takerBuyVolume":"4.840","takerBuyQuoteVolume":"303595.12440"},{"time":1783124880000,"closeTime":1783124939999,"open":"62725.50","high":"62740.00","low":"62725.50","close":"62740.00","volume":"26.078","quoteVolume":"1635911.53270","trades":"751","takerBuyVolume":"15.747","takerBuyQuoteVolume":"987831.86480"},{"time":1783124940000,"closeTime":1783124999999,"open":"62739.90","high":"62740.00","low":"62739.90","close":"62740.00","volume":"11.745","quoteVolume":"736880.65160","trades":"393","takerBuyVolume":"5.261","takerBuyQuoteVolume":"330075.14000"},{"time":1783125000000,"closeTime":1783125059999,"open":"62740.00","high":"62787.10","low":"62740.00","close":"62769.80","volume":"52.816","quoteVolume":"3314989.39600","trades":"1986","takerBuyVolume":"27.593","takerBuyQuoteVolume":"1731685.00400"},{"time":1783125060000,"closeTime":1783125119999,"open":"62769.90","high":"62769.90","low":"62745.30","close":"62759.50","volume":"30.587","quoteVolume":"1919438.67310","trades":"1238","takerBuyVolume":"16.281","takerBuyQuoteVolume":"1021639.11190"},{"time":1783125120000,"closeTime":1783125179999,"open":"62759.50","high":"62759.60","low":"62750.00","close":"62750.00","volume":"11.092","quoteVolume":"696056.99190","trades":"383","takerBuyVolume":"1.240","takerBuyQuoteVolume":"77816.22810"},{"time":1783125180000,"closeTime":1783125239999,"open":"62750.10","high":"62763.30","low":"62745.90","close":"62745.90","volume":"41.504","quoteVolume":"2604694.97920","trades":"1141","takerBuyVolume":"14.299","takerBuyQuoteVolume":"897357.49170"},{"time":1783125240000,"closeTime":1783125299999,"open":"62745.90","high":"62750.00","low":"62735.80","close":"62750.00","volume":"37.026","quoteVolume":"2323084.76970","trades":"1240","takerBuyVolume":"21.030","takerBuyQuoteVolume":"1319456.41890"},{"time":1783125300000,"closeTime":1783125359999,"open":"62749.90","high":"62750.00","low":"62714.10","close":"62714.10","volume":"46.426","quoteVolume":"2912310.64720","trades":"1136","takerBuyVolume":"11.258","takerBuyQuoteVolume":"706215.20200"},{"time":1783125360000,"closeTime":1783125419999,"open":"62714.10","high":"62718.00","low":"62701.40","close":"62709.90","volume":"42.034","quoteVolume":"2635860.80360","trades":"1364","takerBuyVolume":"9.567","takerBuyQuoteVolume":"599894.09760"},{"time":1783125420000,"closeTime":1783125479999,"open":"62709.80","high":"62720.00","low":"62709.80","close":"62712.30","volume":"10.964","quoteVolume":"687612.26740","trades":"555","takerBuyVolume":"6.188","takerBuyQuoteVolume":"388083.65200"},{"time":1783125480000,"closeTime":1783125539999,"open":"62712.30","high":"62712.30","low":"62681.40","close":"62690.20","volume":"61.163","quoteVolume":"3834444.13630","trades":"1652","takerBuyVolume":"19.459","takerBuyQuoteVolume":"1219907.67590"},{"time":1783125540000,"closeTime":1783125599999,"open":"62690.20","high":"62690.30","low":"62667.00","close":"62667.90","volume":"77.524","quoteVolume":"4859096.79720","trades":"1303","takerBuyVolume":"10.456","takerBuyQuoteVolume":"655375.04870"},{"time":1783125600000,"closeTime":1783125659999,"open":"62667.90","high":"62696.80","low":"62660.60","close":"62696.70","volume":"246.859","quoteVolume":"15469908.24050","trades":"2047","takerBuyVolume":"186.897","takerBuyQuoteVolume":"11712021.24710"},{"time":1783125660000,"closeTime":1783125719999,"open":"62696.70","high":"62712.10","low":"62692.10","close":"62712.10","volume":"22.764","quoteVolume":"1427374.39430","trades":"922","takerBuyVolume":"14.999","takerBuyQuoteVolume":"940503.50010"},{"time":1783125720000,"closeTime":1783125779999,"open":"62712.20","high":"62720.00","low":"62712.20","close":"62713.80","volume":"13.529","quoteVolume":"848486.48210","trades":"658","takerBuyVolume":"7.392","takerBuyQuoteVolume":"463590.56310"},{"time":1783125780000,"closeTime":1783125839999,"open":"62713.80","high":"62718.70","low":"62698.30","close":"62698.30","volume":"19.076","quoteVolume":"1196275.55840","trades":"665","takerBuyVolume":"3.699","takerBuyQuoteVolume":"231981.70480"},{"time":1783125840000,"closeTime":1783125899999,"open":"62698.30","high":"62698.30","low":"62680.40","close":"62688.40","volume":"21.591","quoteVolume":"1353485.61320","trades":"634","takerBuyVolume":"9.197","takerBuyQuoteVolume":"576511.95690"},{"time":1783125900000,"closeTime":1783125959999,"open":"62688.40","high":"62709.10","low":"62685.90","close":"62709.10","volume":"37.176","quoteVolume":"2330803.68320","trades":"947","takerBuyVolume":"18.539","takerBuyQuoteVolume":"1162359.69500"},{"time":1783125960000,"closeTime":1783126019999,"open":"62709.10","high":"62709.10","low":"62698.50","close":"62708.10","volume":"15.654","quoteVolume":"981545.94610","trades":"616","takerBuyVolume":"6.089","takerBuyQuoteVolume":"381789.44650"},{"time":1783126020000,"closeTime":1783126079999,"open":"62708.00","high":"62756.80","low":"62708.00","close":"62745.60","volume":"37.158","quoteVolume":"2331182.78550","trades":"1416","takerBuyVolume":"30.993","takerBuyQuoteVolume":"1944339.03820"},{"time":1783126080000,"closeTime":1783126139999,"open":"62745.70","high":"62792.80","low":"62745.60","close":"62765.30","volume":"49.645","quoteVolume":"3116372.97400","trades":"2008","takerBuyVolume":"31.460","takerBuyQuoteVolume":"1974704.55730"},{"time":1783126140000,"closeTime":1783126199999,"open":"62765.30","high":"62765.30","low":"62741.40","close":"62751.10","volume":"58.738","quoteVolume":"3685894.88690","trades":"1756","takerBuyVolume":"39.276","takerBuyQuoteVolume":"2464591.50580"},{"time":1783126200000,"closeTime":1783126259999,"open":"62751.10","high":"62751.10","low":"62738.20","close":"62751.10","volume":"34.466","quoteVolume":"2162549.99330","trades":"883","takerBuyVolume":"7.982","takerBuyQuoteVolume":"500833.96210"},{"time":1783126260000,"closeTime":1783126319999,"open":"62751.10","high":"62756.50","low":"62720.90","close":"62731.10","volume":"32.038","quoteVolume":"2009881.24230","trades":"1436","takerBuyVolume":"8.165","takerBuyQuoteVolume":"512223.40480"},{"time":1783126320000,"closeTime":1783126379999,"open":"62731.10","high":"62731.10","low":"62720.30","close":"62730.60","volume":"17.499","quoteVolume":"1097672.87590","trades":"811","takerBuyVolume":"6.837","takerBuyQuoteVolume":"428867.29840"},{"time":1783126380000,"closeTime":1783126439999,"open":"62730.60","high":"62730.60","low":"62710.30","close":"62714.00","volume":"14.426","quoteVolume":"904788.43580","trades":"673","takerBuyVolume":"3.318","takerBuyQuoteVolume":"208104.50950"},{"time":1783126440000,"closeTime":1783126499999,"open":"62714.00","high":"62723.40","low":"62713.90","close":"62719.30","volume":"18.291","quoteVolume":"1147177.19340","trades":"607","takerBuyVolume":"11.972","takerBuyQuoteVolume":"750860.04430"},{"time":1783126500000,"closeTime":1783126559999,"open":"62719.20","high":"62750.00","low":"62715.70","close":"62750.00","volume":"18.288","quoteVolume":"1147210.85500","trades":"993","takerBuyVolume":"14.497","takerBuyQuoteVolume":"909405.06020"},{"time":1783126560000,"closeTime":1783126619999,"open":"62749.90","high":"62750.00","low":"62740.90","close":"62741.00","volume":"18.775","quoteVolume":"1178063.91860","trades":"537","takerBuyVolume":"6.311","takerBuyQuoteVolume":"395999.55580"},{"time":1783126620000,"closeTime":1783126679999,"open":"62740.90","high":"62741.00","low":"62733.40","close":"62733.50","volume":"8.169","quoteVolume":"512510.42340","trades":"403","takerBuyVolume":"2.600","takerBuyQuoteVolume":"163119.60720"},{"time":1783126680000,"closeTime":1783126739999,"open":"62733.50","high":"62735.00","low":"62726.70","close":"62734.90","volume":"28.601","quoteVolume":"1794167.47810","trades":"700","takerBuyVolume":"6.801","takerBuyQuoteVolume":"426631.56360"},{"time":1783126740000,"closeTime":1783126799999,"open":"62734.90","high":"62740.00","low":"62734.90","close":"62735.10","volume":"24.116","quoteVolume":"1513011.68310","trades":"842","takerBuyVolume":"19.224","takerBuyQuoteVolume":"1206093.68040"},{"time":1783126800000,"closeTime":1783126859999,"open":"62735.00","high":"62735.10","low":"62716.80","close":"62716.80","volume":"43.443","quoteVolume":"2724862.67890","trades":"1154","takerBuyVolume":"14.237","takerBuyQuoteVolume":"892985.44040"},{"time":1783126860000,"closeTime":1783126919999,"open":"62716.80","high":"62716.80","low":"62654.10","close":"62668.10","volume":"147.107","quoteVolume":"9220660.46550","trades":"2873","takerBuyVolume":"16.121","takerBuyQuoteVolume":"1010344.66440"},{"time":1783126920000,"closeTime":1783126979999,"open":"62668.00","high":"62668.00","low":"62479.40","close":"62518.10","volume":"841.762","quoteVolume":"52644944.41090","trades":"12599","takerBuyVolume":"166.115","takerBuyQuoteVolume":"10390668.54330"},{"time":1783126980000,"closeTime":1783127039999,"open":"62518.10","high":"62570.50","low":"62517.90","close":"62550.70","volume":"236.254","quoteVolume":"14777244.92800","trades":"5134","takerBuyVolume":"133.631","takerBuyQuoteVolume":"8358043.95470"},{"time":1783127040000,"closeTime":1783127099999,"open":"62550.70","high":"62572.20","low":"62537.60","close":"62544.80","volume":"82.809","quoteVolume":"5179815.01530","trades":"2296","takerBuyVolume":"38.701","takerBuyQuoteVolume":"2420671.50240"},{"time":1783127100000,"closeTime":1783127159999,"open":"62544.70","high":"62549.10","low":"62530.00","close":"62530.00","volume":"97.798","quoteVolume":"6116256.80650","trades":"2226","takerBuyVolume":"52.678","takerBuyQuoteVolume":"3294422.59190"},{"time":1783127160000,"closeTime":1783127219999,"open":"62530.10","high":"62547.50","low":"62486.80","close":"62503.60","volume":"261.481","quoteVolume":"16346715.98150","trades":"4163","takerBuyVolume":"81.044","takerBuyQuoteVolume":"5067551.48010"},{"time":1783127220000,"closeTime":1783127279999,"open":"62503.70","high":"62515.70","low":"62473.60","close":"62508.20","volume":"152.304","quoteVolume":"9517704.56870","trades":"3737","takerBuyVolume":"63.018","takerBuyQuoteVolume":"3938014.87680"},{"time":1783127280000,"closeTime":1783127339999,"open":"62508.20","high":"62568.70","low":"62508.10","close":"62568.30","volume":"131.522","quoteVolume":"8225996.75520","trades":"2451","takerBuyVolume":"109.299","takerBuyQuoteVolume":"6836411.52760"},{"time":1783127340000,"closeTime":1783127399999,"open":"62568.30","high":"62568.30","low":"62471.80","close":"62475.20","volume":"130.057","quoteVolume":"8130274.69010","trades":"3023","takerBuyVolume":"30.744","takerBuyQuoteVolume":"1922149.11820"},{"time":1783127400000,"closeTime":1783127459999,"open":"62475.20","high":"62490.90","low":"62451.10","close":"62490.80","volume":"189.806","quoteVolume":"11856177.28110","trades":"3207","takerBuyVolume":"61.807","takerBuyQuoteVolume":"3861014.41430"},{"time":1783127460000,"closeTime":1783127519999,"open":"62490.80","high":"62537.70","low":"62473.70","close":"62515.00","volume":"292.613","quoteVolume":"18289783.13630","trades":"5180","takerBuyVolume":"233.338","takerBuyQuoteVolume":"14584833.24610"},{"time":1783127520000,"closeTime":1783127579999,"open":"62515.10","high":"62515.10","low":"62485.50","close":"62490.20","volume":"67.997","quoteVolume":"4249808.00140","trades":"2066","takerBuyVolume":"38.529","takerBuyQuoteVolume":"2408151.37520"},{"time":1783127580000,"closeTime":1783127639999,"open":"62490.20","high":"62503.50","low":"62478.20","close":"62489.10","volume":"48.589","quoteVolume":"3036338.03280","trades":"1734","takerBuyVolume":"16.986","takerBuyQuoteVolume":"1061465.82170"},{"time":1783127640000,"closeTime":1783127699999,"open":"62489.10","high":"62499.30","low":"62489.00","close":"62493.40","volume":"52.247","quoteVolume":"3265036.14350","trades":"1216","takerBuyVolume":"27.761","takerBuyQuoteVolume":"1734851.70260"},{"time":1783127700000,"closeTime":1783127759999,"open":"62493.30","high":"62493.40","low":"62462.00","close":"62473.10","volume":"114.140","quoteVolume":"7131353.25810","trades":"2602","takerBuyVolume":"61.064","takerBuyQuoteVolume":"3815133.62280"},{"time":1783127760000,"closeTime":1783127819999,"open":"62473.10","high":"62532.10","low":"62469.00","close":"62532.10","volume":"93.016","quoteVolume":"5812080.47560","trades":"2299","takerBuyVolume":"43.623","takerBuyQuoteVolume":"2726021.74380"},{"time":1783127820000,"closeTime":1783127879999,"open":"62532.00","high":"62544.70","low":"62518.40","close":"62539.20","volume":"32.962","quoteVolume":"2061239.12880","trades":"1709","takerBuyVolume":"20.217","takerBuyQuoteVolume":"1264227.45200"},{"time":1783127880000,"closeTime":1783127939999,"open":"62539.20","high":"62540.20","low":"62532.80","close":"62540.20","volume":"26.688","quoteVolume":"1669003.00510","trades":"703","takerBuyVolume":"11.867","takerBuyQuoteVolume":"742124.80620"},{"time":1783127940000,"closeTime":1783127999999,"open":"62540.30","high":"62569.80","low":"62530.50","close":"62534.60","volume":"57.643","quoteVolume":"3605793.60980","trades":"1993","takerBuyVolume":"35.815","takerBuyQuoteVolume":"2240445.72580"},{"time":1783128000000,"closeTime":1783128059999,"open":"62534.50","high":"62544.90","low":"62504.90","close":"62504.90","volume":"35.497","quoteVolume":"2219567.75130","trades":"1161","takerBuyVolume":"8.977","takerBuyQuoteVolume":"561356.53310"},{"time":1783128060000,"closeTime":1783128119999,"open":"62504.90","high":"62519.30","low":"62500.00","close":"62500.10","volume":"72.240","quoteVolume":"4515481.98840","trades":"2495","takerBuyVolume":"46.473","takerBuyQuoteVolume":"2904825.87560"},{"time":1783128120000,"closeTime":1783128179999,"open":"62500.00","high":"62513.30","low":"62488.90","close":"62513.30","volume":"77.731","quoteVolume":"4858115.11650","trades":"1315","takerBuyVolume":"39.527","takerBuyQuoteVolume":"2470358.35070"},{"time":1783128180000,"closeTime":1783128239999,"open":"62513.30","high":"62513.30","low":"62474.00","close":"62485.70","volume":"40.363","quoteVolume":"2522212.06780","trades":"1557","takerBuyVolume":"15.145","takerBuyQuoteVolume":"946342.10760"},{"time":1783128240000,"closeTime":1783128299999,"open":"62485.70","high":"62485.80","low":"62452.00","close":"62452.00","volume":"41.855","quoteVolume":"2614460.71370","trades":"1416","takerBuyVolume":"8.758","takerBuyQuoteVolume":"547045.52600"},{"time":1783128300000,"closeTime":1783128359999,"open":"62452.10","high":"62452.10","low":"62381.60","close":"62390.50","volume":"459.745","quoteVolume":"28691312.53030","trades":"8494","takerBuyVolume":"132.546","takerBuyQuoteVolume":"8271269.81910"},{"time":1783128360000,"closeTime":1783128419999,"open":"62390.50","high":"62454.60","low":"62390.40","close":"62441.70","volume":"99.540","quoteVolume":"6214516.07360","trades":"2847","takerBuyVolume":"46.846","takerBuyQuoteVolume":"2924522.83120"},{"time":1783128420000,"closeTime":1783128479999,"open":"62441.70","high":"62441.70","low":"62403.80","close":"62422.70","volume":"67.350","quoteVolume":"4204196.34040","trades":"1891","takerBuyVolume":"21.081","takerBuyQuoteVolume":"1315826.61110"},{"time":1783128480000,"closeTime":1783128539999,"open":"62422.80","high":"62427.30","low":"62416.90","close":"62421.50","volume":"52.855","quoteVolume":"3299358.52640","trades":"994","takerBuyVolume":"20.923","takerBuyQuoteVolume":"1306070.33950"},{"time":1783128540000,"closeTime":1783128599999,"open":"62421.50","high":"62470.70","low":"62421.50","close":"62470.60","volume":"48.854","quoteVolume":"3051027.94400","trades":"1868","takerBuyVolume":"33.200","takerBuyQuoteVolume":"2073352.69730"},{"time":1783128600000,"closeTime":1783128659999,"open":"62470.70","high":"62491.90","low":"62470.70","close":"62491.90","volume":"41.763","quoteVolume":"2609340.03520","trades":"1664","takerBuyVolume":"29.219","takerBuyQuoteVolume":"1825615.63490"},{"time":1783128660000,"closeTime":1783128719999,"open":"62491.90","high":"62524.50","low":"62486.30","close":"62524.50","volume":"55.262","quoteVolume":"3454182.42500","trades":"1856","takerBuyVolume":"37.552","takerBuyQuoteVolume":"2347190.90230"},{"time":1783128720000,"closeTime":1783128779999,"open":"62524.50","high":"62524.50","low":"62488.70","close":"62499.90","volume":"46.254","quoteVolume":"2890881.67190","trades":"1449","takerBuyVolume":"25.095","takerBuyQuoteVolume":"1568393.67700"},{"time":1783128780000,"closeTime":1783128839999,"open":"62499.90","high":"62511.90","low":"62467.40","close":"62476.80","volume":"39.084","quoteVolume":"2442301.54400","trades":"1681","takerBuyVolume":"10.657","takerBuyQuoteVolume":"665955.47880"},{"time":1783128840000,"closeTime":1783128899999,"open":"62476.80","high":"62496.50","low":"62460.00","close":"62460.00","volume":"25.550","quoteVolume":"1596408.75450","trades":"1355","takerBuyVolume":"13.128","takerBuyQuoteVolume":"820263.95230"},{"time":1783128900000,"closeTime":1783128959999,"open":"62460.00","high":"62483.00","low":"62452.80","close":"62473.60","volume":"32.970","quoteVolume":"2059543.13110","trades":"1660","takerBuyVolume":"13.529","takerBuyQuoteVolume":"845053.68690"},{"time":1783128960000,"closeTime":1783129019999,"open":"62473.50","high":"62494.00","low":"62473.50","close":"62488.10","volume":"21.386","quoteVolume":"1336259.19560","trades":"830","takerBuyVolume":"13.390","takerBuyQuoteVolume":"836618.00480"},{"time":1783129020000,"closeTime":1783129079999,"open":"62488.10","high":"62492.70","low":"62461.90","close":"62461.90","volume":"33.929","quoteVolume":"2119743.67290","trades":"890","takerBuyVolume":"8.326","takerBuyQuoteVolume":"520174.58310"},{"time":1783129080000,"closeTime":1783129139999,"open":"62461.90","high":"62461.90","low":"62440.10","close":"62447.50","volume":"38.358","quoteVolume":"2395277.65970","trades":"1134","takerBuyVolume":"14.590","takerBuyQuoteVolume":"911074.53480"},{"time":1783129140000,"closeTime":1783129199999,"open":"62447.50","high":"62461.00","low":"62433.30","close":"62460.90","volume":"32.889","quoteVolume":"2053701.78770","trades":"1521","takerBuyVolume":"13.190","takerBuyQuoteVolume":"823650.76620"},{"time":1783129200000,"closeTime":1783129259999,"open":"62460.90","high":"62460.90","low":"62420.00","close":"62420.00","volume":"23.301","quoteVolume":"1454948.93800","trades":"971","takerBuyVolume":"7.070","takerBuyQuoteVolume":"441460.43800"},{"time":1783129260000,"closeTime":1783129319999,"open":"62420.00","high":"62433.30","low":"62412.70","close":"62432.90","volume":"52.065","quoteVolume":"3249979.61600","trades":"1289","takerBuyVolume":"29.212","takerBuyQuoteVolume":"1823427.92340"},{"time":1783129320000,"closeTime":1783129379999,"open":"62433.00","high":"62447.10","low":"62432.90","close":"62434.90","volume":"24.790","quoteVolume":"1547893.58470","trades":"950","takerBuyVolume":"9.312","takerBuyQuoteVolume":"581455.36710"},{"time":1783129380000,"closeTime":1783129439999,"open":"62434.90","high":"62435.00","low":"62400.60","close":"62413.50","volume":"55.506","quoteVolume":"3464580.29670","trades":"1323","takerBuyVolume":"9.740","takerBuyQuoteVolume":"607877.22990"},{"time":1783129440000,"closeTime":1783129499999,"open":"62413.40","high":"62424.90","low":"62413.40","close":"62424.80","volume":"14.984","quoteVolume":"935302.50420","trades":"573","takerBuyVolume":"7.403","takerBuyQuoteVolume":"462086.18450"}],"count":500,"nextStartTime":1783129500000,"symbol":"BTCUSDT","interval":"1m","serverTime":1791057750477,"coverage":{"requestedStart":0,"requestedEnd":1791057750477,"backfillStart":1783099500000,"firstStoredTime":1783099500000,"latestStoredTime":1791057660000,"gaps":[],"gapsTruncated":false,"samplePeriodMs":60000,"firstStoredAt":"2026-07-03T17:25:00.000Z","latestStoredAt":"2026-10-03T20:01:00.000Z","live":{"status":"fresh","lagSeconds":30.495},"reportedGapCount":0,"progress":[{"attempts":0,"checkpoint":1791048298907,"endTime":1791048298907,"kind":"candles","lane":"backfill","lastError":null,"retryTime":0,"startTime":1783099500000,"symbol":"BTCUSDT","updatedTime":1791052342611,"percentComplete":100,"status":"processed","processedSeconds":7948798.907,"totalSeconds":7948798.907,"remainingSeconds":0,"startAt":"2026-07-03T17:25:00.000Z","targetAt":"2026-10-03T17:24:58.907Z","checkpointAt":"2026-10-03T17:24:58.907Z","nextRunAt":null,"updatedAt":"2026-10-03T18:32:22.611Z"},{"attempts":0,"checkpoint":1791057060000,"endTime":1791048298907,"kind":"candles","lane":"live","lastError":null,"retryTime":1791057769377,"startTime":1791041100000,"symbol":"BTCUSDT","updatedTime":1791057169378,"percentComplete":null,"status":"waiting","processedSeconds":null,"totalSeconds":null,"remainingSeconds":null,"startAt":"2026-10-03T15:25:00.000Z","targetAt":null,"checkpointAt":"2026-10-03T19:51:00.000Z","nextRunAt":"2026-10-03T20:02:49.377Z","updatedAt":"2026-10-03T19:52:49.378Z"},{"attempts":0,"checkpoint":1783555200000,"endTime":1791048298907,"kind":"candles","lane":"scan","lastError":null,"retryTime":1791056569673,"startTime":1783099500000,"symbol":"BTCUSDT","updatedTime":1791056568673,"percentComplete":5.73,"status":"ready","processedSeconds":455700,"totalSeconds":7951050.495,"remainingSeconds":7495350.495,"startAt":"2026-07-03T17:25:00.000Z","targetAt":"2026-10-03T18:02:30.495Z","checkpointAt":"2026-07-09T00:00:00.000Z","nextRunAt":null,"updatedAt":"2026-10-03T19:42:48.673Z"}]}}